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 |
6 Feb 2024 |
GBX |
1,344 |
1,350 |
1,336 |
1,340 |
1,340 |
-2 (-0.15%)
|
79,855 |
5 Feb 2024 |
GBX |
1,350 |
1,356 |
1,340 |
1,342 |
1,342 |
-4 (-0.30%)
|
177,558 |
2 Feb 2024 |
GBX |
1,364 |
1,364 |
1,337.12 |
1,346 |
1,346 |
+6 (+0.45%)
|
67,185 |
1 Feb 2024 |
GBX |
1,340 |
1,350.64 |
1,336.291 |
1,340 |
1,340 |
-4 (-0.30%)
|
128,664 |
31 Jan 2024 |
GBX |
1,340 |
1,346.868 |
1,337.99 |
1,344 |
1,344 |
-4 (-0.30%)
|
72,959 |
30 Jan 2024 |
GBX |
1,344 |
1,348.824 |
1,339 |
1,348 |
1,348 |
0.0 (0.0%)
|
162,702 |
29 Jan 2024 |
GBX |
1,346 |
1,353.8 |
1,340 |
1,348 |
1,348 |
0.0 (0.0%)
|
93,048 |
26 Jan 2024 |
GBX |
1,340 |
1,354 |
1,340 |
1,348 |
1,348 |
+4 (+0.30%)
|
138,314 |
25 Jan 2024 |
GBX |
1,342 |
1,350 |
1,338 |
1,344 |
1,344 |
0.0 (0.0%)
|
91,049 |
24 Jan 2024 |
GBX |
1,340 |
1,346.745 |
1,340 |
1,344 |
1,344 |
+8 (+0.60%)
|
252,187 |
23 Jan 2024 |
GBX |
1,342 |
1,348.135 |
1,335.99 |
1,336 |
1,336 |
-10 (-0.74%)
|
108,961 |
22 Jan 2024 |
GBX |
1,340 |
1,346.135 |
1,334.165 |
1,346 |
1,346 |
+18 (+1.36%)
|
57,919 |
19 Jan 2024 |
GBX |
1,336 |
1,348 |
1,326 |
1,328 |
1,328 |
+8 (+0.61%)
|
87,055 |
18 Jan 2024 |
GBX |
1,320 |
1,330 |
1,315.98 |
1,320 |
1,320 |
+10 (+0.76%)
|
72,137 |
17 Jan 2024 |
GBX |
1,324 |
1,333.03 |
1,307.869 |
1,310 |
1,310 |
-26 (-1.95%)
|
181,364 |
16 Jan 2024 |
GBX |
1,336 |
1,345.214 |
1,334 |
1,336 |
1,336 |
-8 (-0.60%)
|
80,252 |
15 Jan 2024 |
GBX |
1,342 |
1,350 |
1,336 |
1,344 |
1,344 |
+2 (+0.15%)
|
172,571 |
12 Jan 2024 |
GBX |
1,350 |
1,350 |
1,342 |
1,342 |
1,342 |
+2 (+0.15%)
|
102,366 |
11 Jan 2024 |
GBX |
1,354 |
1,358 |
1,340 |
1,340 |
1,340 |
-10 (-0.74%)
|
113,350 |
10 Jan 2024 |
GBX |
1,354 |
1,364 |
1,349.99 |
1,350 |
1,350 |
-8 (-0.59%)
|
56,457 |
9 Jan 2024 |
GBX |
1,354 |
1,358 |
1,350 |
1,358 |
1,358 |
+2 (+0.15%)
|
91,762 |
8 Jan 2024 |
GBX |
1,364 |
1,364 |
1,353.865 |
1,356 |
1,356 |
-6 (-0.44%)
|
179,358 |
5 Jan 2024 |
GBX |
1,360 |
1,363.28 |
1,341.8879 |
1,362 |
1,362 |
+6 (+0.44%)
|
168,588 |
4 Jan 2024 |
GBX |
1,366 |
1,370.95 |
1,356 |
1,356 |
1,356 |
-4 (-0.29%)
|
325,343 |
3 Jan 2024 |
GBX |
1,366 |
1,375.6 |
1,356 |
1,360 |
1,360 |
-6 (-0.44%)
|
141,021 |
2 Jan 2024 |
GBX |
1,380 |
1,382 |
1,365.99 |
1,366 |
1,366 |
-12 (-0.87%)
|
73,185 |
29 Dec 2023 |
GBX |
1,382 |
1,382 |
1,376 |
1,378 |
1,378 |
0.0 (0.0%)
|
39,770 |
28 Dec 2023 |
GBX |
1,382 |
1,384 |
1,376 |
1,378 |
1,378 |
-6 (-0.43%)
|
53,312 |
27 Dec 2023 |
GBX |
1,360 |
1,385.96 |
1,360 |
1,384 |
1,384 |
+20 (+1.47%)
|
249,634 |
22 Dec 2023 |
GBX |
1,356 |
1,365.68 |
1,354 |
1,364 |
1,364 |
0.0 (0.0%)
|
30,492 |