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 |
| 9 Nov 2023 |
GBX |
52.1 |
53.5 |
52 |
52 |
52 |
-1 (-1.89%)
|
415,659 |
| 8 Nov 2023 |
GBX |
52.9 |
53.5 |
51.5274 |
53 |
53 |
+1.1 (+2.12%)
|
299,866 |
| 7 Nov 2023 |
GBX |
52.5 |
53 |
51.3 |
51.9 |
51.9 |
-0.4 (-0.76%)
|
352,718 |
| 6 Nov 2023 |
GBX |
52 |
54 |
51 |
52.3 |
52.3 |
-0.9 (-1.69%)
|
557,863 |
| 3 Nov 2023 |
GBX |
51.1 |
53.541 |
51 |
53.2 |
53.2 |
+1.8 (+3.50%)
|
2,627,878 |
| 2 Nov 2023 |
GBX |
51 |
53 |
51 |
51.4 |
51.4 |
+1.2 (+2.39%)
|
1,721,783 |
| 1 Nov 2023 |
GBX |
51.5 |
52.9 |
50.2 |
50.2 |
50.2 |
-0.8 (-1.57%)
|
441,539 |
| 31 Oct 2023 |
GBX |
51.5 |
53.5 |
50.6 |
51 |
51 |
-0.8 (-1.54%)
|
1,734,491 |
| 30 Oct 2023 |
GBX |
52.6 |
53.2 |
51.5 |
51.8 |
51.8 |
-1 (-1.89%)
|
336,283 |
| 27 Oct 2023 |
GBX |
51 |
54 |
51 |
52.8 |
52.8 |
+1.8 (+3.53%)
|
750,657 |
| 26 Oct 2023 |
GBX |
49.65 |
51 |
49.45 |
51 |
51 |
+1.4 (+2.82%)
|
448,696 |
| 25 Oct 2023 |
GBX |
51.4 |
51.4 |
49.6 |
49.6 |
49.6 |
-1.1 (-2.17%)
|
172,849 |
| 24 Oct 2023 |
GBX |
52.1 |
52.8 |
49.75 |
50.7 |
50.7 |
-1.5 (-2.87%)
|
606,251 |
| 23 Oct 2023 |
GBX |
52.2 |
52.9 |
52.2 |
52.2 |
52.2 |
-0.8 (-1.51%)
|
429,281 |
| 20 Oct 2023 |
GBX |
51.5 |
53 |
51.5 |
53 |
53 |
+1.2 (+2.32%)
|
969,814 |
| 19 Oct 2023 |
GBX |
52.2 |
53.5 |
50.2884 |
51.8 |
51.8 |
-0.4 (-0.77%)
|
578,132 |
| 18 Oct 2023 |
GBX |
53.4 |
54.7 |
52 |
52.2 |
52.2 |
-2.3 (-4.22%)
|
452,100 |
| 17 Oct 2023 |
GBX |
55.5 |
56.8 |
53.3001 |
54.5 |
54.5 |
-0.7 (-1.27%)
|
492,417 |
| 16 Oct 2023 |
GBX |
57.2 |
57.637 |
55.2 |
55.2 |
55.2 |
-2.5 (-4.33%)
|
489,046 |
| 13 Oct 2023 |
GBX |
61 |
61.6 |
57.7 |
57.7 |
57.7 |
-3.3 (-5.41%)
|
662,733 |
| 12 Oct 2023 |
GBX |
62.1 |
62.6 |
61 |
61 |
61 |
-1.8 (-2.87%)
|
286,956 |
| 11 Oct 2023 |
GBX |
62.6 |
62.8 |
62.1 |
62.8 |
62.8 |
+0.3 (+0.48%)
|
265,272 |
| 10 Oct 2023 |
GBX |
61.7 |
62.5 |
61.4 |
62.5 |
62.5 |
+0.8 (+1.30%)
|
310,404 |
| 9 Oct 2023 |
GBX |
62.9 |
62.9 |
61.7 |
61.7 |
61.7 |
-1.2 (-1.91%)
|
204,609 |
| 6 Oct 2023 |
GBX |
63.9 |
64 |
62 |
62.9 |
62.9 |
-0.2 (-0.32%)
|
316,422 |
| 5 Oct 2023 |
GBX |
63.6 |
64 |
62.1 |
63.1 |
63.1 |
+0.3 (+0.48%)
|
531,934 |
| 4 Oct 2023 |
GBX |
63.4 |
63.4 |
61.606 |
62.8 |
62.8 |
-0.7 (-1.10%)
|
191,886 |
| 3 Oct 2023 |
GBX |
63 |
63.5 |
61.6731 |
63.5 |
63.5 |
+1.4 (+2.25%)
|
212,209 |
| 2 Oct 2023 |
GBX |
62 |
62.9 |
61.1 |
62.1 |
62.1 |
-0.5 (-0.80%)
|
526,051 |
| 29 Sep 2023 |
GBX |
61 |
62.6 |
60.1 |
62.6 |
62.6 |
+2.1 (+3.47%)
|
439,876 |
