abrdn European Logistics Incom
Sector:
Financials,
Industry:
Asset Management & Custody Banks
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 7 Feb 2024 |
GBX |
58.4 |
59 |
58.3 |
58.6 |
58.6 |
+0.3 (+0.51%)
|
1,754,194 |
| 6 Feb 2024 |
GBX |
58.4 |
58.851 |
57.9 |
58.3 |
58.3 |
-0.1 (-0.17%)
|
1,628,374 |
| 5 Feb 2024 |
GBX |
58 |
59.123 |
57.1 |
58.4 |
58.4 |
+0.1 (+0.17%)
|
941,967 |
| 2 Feb 2024 |
GBX |
58.9 |
59.4 |
57.7875 |
58.3 |
58.3 |
-0.3 (-0.51%)
|
674,902 |
| 1 Feb 2024 |
GBX |
59.5 |
59.5 |
57.9 |
58.6 |
58.6 |
+0.3 (+0.51%)
|
692,572 |
| 31 Jan 2024 |
GBX |
58.4 |
59 |
57.3 |
58.3 |
58.3 |
+0.8 (+1.39%)
|
1,721,529 |
| 30 Jan 2024 |
GBX |
56.8 |
57.7 |
56.8 |
57.5 |
57.5 |
+0.2 (+0.35%)
|
1,021,596 |
| 29 Jan 2024 |
GBX |
56.9 |
58.2483 |
56.5 |
57.3 |
57.3 |
+0.6 (+1.06%)
|
1,665,499 |
| 26 Jan 2024 |
GBX |
55.6 |
56.9 |
55.5 |
56.7 |
56.7 |
+0.7 (+1.25%)
|
1,243,730 |
| 25 Jan 2024 |
GBX |
56.5 |
57 |
54.7 |
56 |
56 |
0.0 (0.0%)
|
2,523,009 |
| 24 Jan 2024 |
GBX |
55.3 |
56.5 |
55.3 |
56 |
56 |
+1.1 (+2.00%)
|
980,706 |
| 23 Jan 2024 |
GBX |
54.3 |
55 |
52.7 |
54.9 |
54.9 |
+1 (+1.86%)
|
3,804,531 |
| 22 Jan 2024 |
GBX |
55 |
55.5 |
53.3 |
53.9 |
53.9 |
0.0 (0.0%)
|
4,552,380 |
| 19 Jan 2024 |
GBX |
53.6 |
53.903 |
52.8 |
53.9 |
53.9 |
+0.9 (+1.70%)
|
1,015,199 |
| 18 Jan 2024 |
GBX |
55.2 |
55.2 |
52.7 |
53 |
53 |
-0.6 (-1.12%)
|
769,368 |
| 17 Jan 2024 |
GBX |
55 |
55.4 |
53.1 |
53.6 |
53.6 |
-1.3 (-2.37%)
|
591,801 |
| 16 Jan 2024 |
GBX |
56 |
56.9 |
54.9 |
54.9 |
54.9 |
-0.4 (-0.72%)
|
1,119,252 |
| 15 Jan 2024 |
GBX |
55.9 |
57.9 |
55 |
55.3 |
55.3 |
+0.3 (+0.55%)
|
817,280 |
| 12 Jan 2024 |
GBX |
56.4 |
57.4449 |
55 |
55 |
55 |
-0.1 (-0.18%)
|
1,545,559 |
| 11 Jan 2024 |
GBX |
55.5 |
57.9 |
55 |
55.1 |
55.1 |
+0.1 (+0.18%)
|
380,719 |
| 10 Jan 2024 |
GBX |
55.5 |
57.9 |
55 |
55 |
55 |
-0.9 (-1.61%)
|
514,163 |
| 9 Jan 2024 |
GBX |
58.8 |
58.8 |
55 |
55.9 |
55.9 |
-1.5 (-2.61%)
|
2,038,509 |
| 8 Jan 2024 |
GBX |
57.2 |
59.2 |
56.525 |
57.4 |
57.4 |
-1.1 (-1.88%)
|
456,467 |
| 5 Jan 2024 |
GBX |
58.6 |
59.9 |
57.837 |
58.5 |
58.5 |
-0.9 (-1.52%)
|
780,634 |
| 4 Jan 2024 |
GBX |
60 |
60.712 |
58.8 |
59.4 |
59.4 |
-0.4 (-0.67%)
|
278,703 |
| 3 Jan 2024 |
GBX |
60.7 |
62.9 |
59 |
59.8 |
59.8 |
-1.1 (-1.81%)
|
482,417 |
| 2 Jan 2024 |
GBX |
61.7 |
62.9 |
60.5 |
60.9 |
60.9 |
-0.7 (-1.14%)
|
364,773 |
| 29 Dec 2023 |
GBX |
62.7 |
62.8 |
60.1 |
61.6 |
61.6 |
+0.3 (+0.49%)
|
114,033 |
| 28 Dec 2023 |
GBX |
61.5 |
62.6 |
60.1 |
61.3 |
61.3 |
+0.2 (+0.33%)
|
336,221 |
| 27 Dec 2023 |
GBX |
62 |
63.2 |
60.6 |
61.1 |
61.1 |
-0.8 (-1.29%)
|
265,648 |
