Aberforth Smaller Companies Tr
Sector:
Financials,
Industry:
Asset Management & Custody Banks
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 19 Mar 2024 |
GBX |
1,354 |
1,358 |
1,347.7 |
1,352 |
1,352 |
-4 (-0.29%)
|
135,742 |
| 18 Mar 2024 |
GBX |
1,350 |
1,362 |
1,347.14 |
1,356 |
1,356 |
-8 (-0.59%)
|
223,857 |
| 15 Mar 2024 |
GBX |
1,356 |
1,367.974 |
1,345.376 |
1,364 |
1,364 |
+14 (+1.04%)
|
127,804 |
| 14 Mar 2024 |
GBX |
1,362 |
1,368 |
1,350 |
1,350 |
1,350 |
-2 (-0.15%)
|
112,453 |
| 13 Mar 2024 |
GBX |
1,358 |
1,362.8 |
1,351.983 |
1,352 |
1,352 |
-6 (-0.44%)
|
301,881 |
| 12 Mar 2024 |
GBX |
1,360 |
1,372 |
1,357.864 |
1,358 |
1,358 |
-4 (-0.29%)
|
342,790 |
| 11 Mar 2024 |
GBX |
1,358 |
1,366 |
1,354.427 |
1,362 |
1,362 |
-4 (-0.29%)
|
71,823 |
| 8 Mar 2024 |
GBX |
1,350 |
1,366 |
1,342.818 |
1,366 |
1,366 |
+6 (+0.44%)
|
1,066,672 |
| 7 Mar 2024 |
GBX |
1,358 |
1,365.4399 |
1,355.88 |
1,360 |
1,360 |
0.0 (0.0%)
|
114,648 |
| 6 Mar 2024 |
GBX |
1,346 |
1,364 |
1,345.99 |
1,360 |
1,360 |
+14 (+1.04%)
|
620,989 |
| 5 Mar 2024 |
GBX |
1,330 |
1,346 |
1,327 |
1,346 |
1,346 |
+10 (+0.75%)
|
903,468 |
| 4 Mar 2024 |
GBX |
1,308 |
1,336 |
1,298.01 |
1,336 |
1,336 |
+22 (+1.67%)
|
231,992 |
| 1 Mar 2024 |
GBX |
1,290 |
1,320 |
1,290 |
1,314 |
1,314 |
-156.71 (-10.66%)
|
80,572 |
| 29 Feb 2024 |
GBX |
1,470.71 |
1,470.71 |
1,470.71 |
1,470.71 |
1,470.71 |
+188.71 (+14.72%)
|
99,613 |
| 28 Feb 2024 |
GBX |
1,290 |
1,290 |
1,280 |
1,282 |
1,282 |
-14 (-1.08%)
|
123,256 |
| 27 Feb 2024 |
GBX |
1,282 |
1,296 |
1,279.893 |
1,296 |
1,296 |
+8 (+0.62%)
|
78,456 |
| 26 Feb 2024 |
GBX |
1,282 |
1,288 |
1,278.994 |
1,288 |
1,288 |
-179.94 (-12.26%)
|
79,991 |
| 23 Feb 2024 |
GBX |
1,467.9399 |
1,467.9399 |
1,467.9399 |
1,467.9399 |
1,467.9399 |
-7.82 (-0.53%)
|
47,498 |
| 22 Feb 2024 |
GBX |
1,475.76 |
1,475.76 |
1,475.76 |
1,475.76 |
1,475.76 |
+189.76 (+14.76%)
|
132,282 |
| 21 Feb 2024 |
GBX |
1,276 |
1,288 |
1,276 |
1,286 |
1,286 |
+8 (+0.63%)
|
169,314 |
| 20 Feb 2024 |
GBX |
1,286 |
1,290 |
1,277.99 |
1,278 |
1,278 |
-12 (-0.93%)
|
55,667 |
| 19 Feb 2024 |
GBX |
1,304 |
1,304 |
1,284 |
1,290 |
1,290 |
-4 (-0.31%)
|
79,962 |
| 16 Feb 2024 |
GBX |
1,284 |
1,296 |
1,283.64 |
1,294 |
1,294 |
+16 (+1.25%)
|
159,329 |
| 15 Feb 2024 |
GBX |
1,282 |
1,285.166 |
1,276 |
1,278 |
1,278 |
-2 (-0.16%)
|
118,395 |
| 14 Feb 2024 |
GBX |
1,276 |
1,291.0526 |
1,270 |
1,280 |
1,280 |
+8 (+0.63%)
|
477,632 |
| 13 Feb 2024 |
GBX |
1,294 |
1,297.791 |
1,271.991 |
1,272 |
1,272 |
-20 (-1.55%)
|
420,370 |
| 12 Feb 2024 |
GBX |
1,298 |
1,309.9999 |
1,291.99 |
1,292 |
1,292 |
-14 (-1.07%)
|
168,192 |
| 9 Feb 2024 |
GBX |
1,302 |
1,310.674 |
1,300 |
1,306 |
1,306 |
-4 (-0.31%)
|
137,205 |
| 8 Feb 2024 |
GBX |
1,310 |
1,316 |
1,309 |
1,310 |
1,310 |
-32 (-2.38%)
|
99,769 |
| 7 Feb 2024 |
GBX |
1,340 |
1,350 |
1,336 |
1,342 |
1,342 |
+2 (+0.15%)
|
89,636 |
