Aberforth Smaller Companies Tr
Sector:
Financials,
Industry:
Asset Management & Custody Banks
Add to Watchlist
Yahoo Finance (Live Price)
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
3 May 2024 |
GBX |
1,449.006 |
1,466 |
1,444 |
1,466 |
1,466 |
+12 (+0.83%)
|
146,105 |
2 May 2024 |
GBX |
1,444 |
1,454 |
1,435.52 |
1,454 |
1,454 |
+12 (+0.83%)
|
137,710 |
1 May 2024 |
GBX |
1,436 |
1,442 |
1,430 |
1,442 |
1,442 |
+4 (+0.28%)
|
85,754 |
30 Apr 2024 |
GBX |
1,442 |
1,446 |
1,436 |
1,438 |
1,438 |
-2 (-0.14%)
|
141,007 |
29 Apr 2024 |
GBX |
1,420 |
1,440.11 |
1,408 |
1,440 |
1,440 |
+28 (+1.98%)
|
101,636 |
26 Apr 2024 |
GBX |
1,412 |
1,422 |
1,402 |
1,412 |
1,412 |
+16 (+1.15%)
|
115,169 |
25 Apr 2024 |
GBX |
1,406 |
1,413.27 |
1,396 |
1,396 |
1,396 |
-10 (-0.71%)
|
80,668 |
24 Apr 2024 |
GBX |
1,400 |
1,414 |
1,390 |
1,406 |
1,406 |
+10 (+0.72%)
|
99,341 |
23 Apr 2024 |
GBX |
1,362 |
1,396 |
1,359.391 |
1,396 |
1,396 |
+26 (+1.90%)
|
105,924 |
22 Apr 2024 |
GBX |
1,366 |
1,370 |
1,356.2 |
1,370 |
1,370 |
+14 (+1.03%)
|
91,648 |
19 Apr 2024 |
GBX |
1,358 |
1,362.2 |
1,352 |
1,356 |
1,356 |
-6 (-0.44%)
|
89,973 |
18 Apr 2024 |
GBX |
1,362 |
1,370 |
1,358 |
1,362 |
1,362 |
+2 (+0.15%)
|
48,826 |
17 Apr 2024 |
GBX |
1,362 |
1,370 |
1,358.4 |
1,360 |
1,360 |
-2 (-0.15%)
|
139,848 |
16 Apr 2024 |
GBX |
1,360 |
1,366 |
1,352 |
1,362 |
1,362 |
-4 (-0.29%)
|
104,829 |
15 Apr 2024 |
GBX |
1,374 |
1,374 |
1,356.4 |
1,366 |
1,366 |
0.0 (0.0%)
|
102,848 |
12 Apr 2024 |
GBX |
1,370 |
1,372 |
1,362 |
1,366 |
1,366 |
+8 (+0.59%)
|
86,997 |
11 Apr 2024 |
GBX |
1,368 |
1,378 |
1,356 |
1,358 |
1,358 |
-4 (-0.29%)
|
60,486 |
10 Apr 2024 |
GBX |
1,368 |
1,373.999 |
1,358 |
1,362 |
1,362 |
+2 (+0.15%)
|
100,366 |
9 Apr 2024 |
GBX |
1,360 |
1,368.39 |
1,357 |
1,360 |
1,360 |
-4 (-0.29%)
|
187,365 |
8 Apr 2024 |
GBX |
1,354 |
1,368 |
1,350 |
1,364 |
1,364 |
+6 (+0.44%)
|
123,108 |
5 Apr 2024 |
GBX |
1,352 |
1,358 |
1,346 |
1,358 |
1,358 |
+2 (+0.15%)
|
116,659 |
4 Apr 2024 |
GBX |
1,354 |
1,360 |
1,351.6 |
1,356 |
1,356 |
+6 (+0.44%)
|
124,213 |
3 Apr 2024 |
GBX |
1,346 |
1,354.3199 |
1,346 |
1,350 |
1,350 |
+6 (+0.45%)
|
160,740 |
2 Apr 2024 |
GBX |
1,352 |
1,360 |
1,344 |
1,344 |
1,344 |
-4 (-0.30%)
|
225,805 |
28 Mar 2024 |
GBX |
1,344 |
1,350.316 |
1,344 |
1,348 |
1,348 |
0.0 (0.0%)
|
115,831 |
27 Mar 2024 |
GBX |
1,348 |
1,352 |
1,344 |
1,348 |
1,348 |
-2 (-0.15%)
|
161,593 |
26 Mar 2024 |
GBX |
1,346 |
1,350 |
1,344.651 |
1,350 |
1,350 |
0.0 (0.0%)
|
168,733 |
25 Mar 2024 |
GBX |
1,354 |
1,354 |
1,346 |
1,350 |
1,350 |
-2 (-0.15%)
|
199,642 |
21 Mar 2024 |
GBX |
1,360 |
1,362 |
1,352 |
1,352 |
1,352 |
+4 (+0.30%)
|
128,756 |
20 Mar 2024 |
GBX |
1,350 |
1,352 |
1,344 |
1,348 |
1,348 |
-4 (-0.30%)
|
363,133 |