abrdn European Logistics Incom
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 |
| 22 Apr 2024 |
GBX |
61.6 |
62.08 |
61.2 |
61.6 |
61.6 |
+0.6 (+0.98%)
|
354,073 |
| 19 Apr 2024 |
GBX |
61 |
61 |
60.02 |
61 |
61 |
+0.2 (+0.33%)
|
585,505 |
| 18 Apr 2024 |
GBX |
60.8 |
60.8 |
59.8 |
60.8 |
60.8 |
+0.8 (+1.33%)
|
306,419 |
| 17 Apr 2024 |
GBX |
59 |
60.2 |
57.6 |
60 |
60 |
+2.4 (+4.17%)
|
487,828 |
| 16 Apr 2024 |
GBX |
59.8 |
59.8 |
57 |
57.6 |
57.6 |
-0.6 (-1.03%)
|
979,201 |
| 15 Apr 2024 |
GBX |
58 |
59.8 |
58 |
58.2 |
58.2 |
0.0 (0.0%)
|
236,232 |
| 12 Apr 2024 |
GBX |
57.6 |
59.2 |
57.6 |
58.2 |
58.2 |
+0.8 (+1.39%)
|
163,067 |
| 11 Apr 2024 |
GBX |
58 |
59.6 |
57.4 |
57.4 |
57.4 |
-0.2 (-0.35%)
|
519,921 |
| 10 Apr 2024 |
GBX |
58.2 |
60.6 |
57.6 |
57.6 |
57.6 |
-1 (-1.71%)
|
273,258 |
| 9 Apr 2024 |
GBX |
59.8 |
60.8 |
58 |
58.6 |
58.6 |
-0.2 (-0.34%)
|
268,821 |
| 8 Apr 2024 |
GBX |
60.8 |
60.8 |
58.496 |
58.8 |
58.8 |
-0.4 (-0.68%)
|
570,095 |
| 5 Apr 2024 |
GBX |
59.4 |
60.8 |
58.2 |
59.2 |
59.2 |
+1.2 (+2.07%)
|
604,807 |
| 4 Apr 2024 |
GBX |
59.2 |
59.742 |
58 |
58 |
58 |
-1 (-1.69%)
|
354,251 |
| 3 Apr 2024 |
GBX |
59.6 |
59.6 |
58.8 |
59 |
59 |
+0.6 (+1.03%)
|
700,873 |
| 2 Apr 2024 |
GBX |
60.4 |
60.6 |
58.4 |
58.4 |
58.4 |
-2.4 (-3.95%)
|
733,967 |
| 28 Mar 2024 |
GBX |
61 |
62 |
60.7 |
60.8 |
60.8 |
-0.9 (-1.46%)
|
1,012,823 |
| 27 Mar 2024 |
GBX |
61.4 |
61.7 |
60.33 |
61.7 |
61.7 |
+0.2 (+0.33%)
|
563,807 |
| 26 Mar 2024 |
GBX |
62.3 |
62.3 |
59.5 |
61.5 |
61.5 |
+0.4 (+0.65%)
|
878,806 |
| 25 Mar 2024 |
GBX |
62.2 |
62.7 |
60.979 |
61.1 |
61.1 |
-0.4 (-0.65%)
|
485,179 |
| 22 Mar 2024 |
GBX |
61 |
61.5 |
60.4 |
61.5 |
61.5 |
+0.1 (+0.16%)
|
664,280 |
| 21 Mar 2024 |
GBX |
61 |
62.6 |
61 |
61.4 |
61.4 |
+0.3 (+0.49%)
|
981,870 |
| 20 Mar 2024 |
GBX |
61 |
61.352 |
61 |
61.1 |
61.1 |
0.0 (0.0%)
|
633,271 |
| 19 Mar 2024 |
GBX |
61 |
61.396 |
61 |
61.1 |
61.1 |
-0.4 (-0.65%)
|
314,922 |
| 18 Mar 2024 |
GBX |
62.4 |
62.4 |
60.8 |
61.5 |
61.5 |
+0.7 (+1.15%)
|
891,883 |
| 15 Mar 2024 |
GBX |
61.1 |
62.3 |
60.8 |
60.8 |
60.8 |
-0.2 (-0.33%)
|
1,681,860 |
| 14 Mar 2024 |
GBX |
61 |
61.7 |
61 |
61 |
61 |
0.0 (0.0%)
|
617,348 |
| 13 Mar 2024 |
GBX |
61 |
61.6 |
60.1057 |
61 |
61 |
0.0 (0.0%)
|
895,757 |
| 12 Mar 2024 |
GBX |
63.1 |
63.548 |
60.997 |
61 |
61 |
-2.1 (-3.33%)
|
443,724 |
| 11 Mar 2024 |
GBX |
64 |
64.1597 |
62.5 |
63.1 |
63.1 |
+0.1 (+0.16%)
|
368,273 |
| 8 Mar 2024 |
GBX |
64 |
65.6 |
62.7 |
63 |
63 |
-0.7 (-1.10%)
|
704,105 |
