Abrdn UK Smaller Companies Gro
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 |
27 Mar 2024 |
GBX |
437.9992 |
443.5678 |
437 |
443 |
443 |
+4 (+0.91%)
|
280,367 |
26 Mar 2024 |
GBX |
436 |
440 |
435.51 |
439 |
439 |
+1.5 (+0.34%)
|
193,382 |
25 Mar 2024 |
GBX |
441 |
442.5 |
435.5 |
437.5 |
437.5 |
-4.5 (-1.02%)
|
396,174 |
22 Mar 2024 |
GBX |
444 |
445.48 |
440.15 |
442 |
442 |
-1 (-0.23%)
|
140,067 |
21 Mar 2024 |
GBX |
443.5 |
445.5 |
441 |
443 |
443 |
+3.5 (+0.80%)
|
175,231 |
20 Mar 2024 |
GBX |
438.5 |
443.175 |
438 |
439.5 |
439.5 |
-3 (-0.68%)
|
179,856 |
19 Mar 2024 |
GBX |
446 |
446 |
439.15 |
442.5 |
442.5 |
-1.5 (-0.34%)
|
299,475 |
18 Mar 2024 |
GBX |
443.5 |
445.5 |
440.53 |
444 |
444 |
+1 (+0.23%)
|
191,912 |
15 Mar 2024 |
GBX |
441 |
445.745 |
440.5 |
443 |
443 |
+1.5 (+0.34%)
|
209,299 |
14 Mar 2024 |
GBX |
444 |
445.233 |
441.5 |
441.5 |
441.5 |
-6 (-1.34%)
|
81,793 |
13 Mar 2024 |
GBX |
445 |
450 |
445 |
447.5 |
447.5 |
-3 (-0.67%)
|
339,739 |
12 Mar 2024 |
GBX |
449.5 |
450.5 |
446.566 |
450.5 |
450.5 |
-1 (-0.22%)
|
152,443 |
11 Mar 2024 |
GBX |
448 |
451.545 |
445.3 |
451.5 |
451.5 |
-1 (-0.22%)
|
285,047 |
8 Mar 2024 |
GBX |
448 |
452.5 |
444.285 |
452.5 |
452.5 |
+1 (+0.22%)
|
164,335 |
7 Mar 2024 |
GBX |
444.5 |
451.5 |
439.858 |
451.5 |
451.5 |
+6 (+1.35%)
|
359,157 |
6 Mar 2024 |
GBX |
442 |
447 |
440.205 |
445.5 |
445.5 |
+2.5 (+0.56%)
|
199,113 |
5 Mar 2024 |
GBX |
441 |
443 |
437.55 |
443 |
443 |
+3 (+0.68%)
|
281,274 |
4 Mar 2024 |
GBX |
437 |
442.5 |
436 |
440 |
440 |
-3 (-0.68%)
|
83,227 |
1 Mar 2024 |
GBX |
442 |
443 |
437.1 |
443 |
443 |
-47.29 (-9.65%)
|
102,644 |
29 Feb 2024 |
GBX |
490.29 |
490.29 |
490.29 |
490.29 |
490.29 |
+0.82 (+0.17%)
|
355,787 |
28 Feb 2024 |
GBX |
489.47 |
489.47 |
489.47 |
489.47 |
489.47 |
-4.34 (-0.88%)
|
353,725 |
27 Feb 2024 |
GBX |
493.81 |
493.81 |
493.81 |
493.81 |
493.81 |
+0.95 (+0.19%)
|
115,363 |
26 Feb 2024 |
GBX |
492.86 |
492.86 |
492.86 |
492.86 |
492.86 |
+0.7 (+0.14%)
|
138,256 |
23 Feb 2024 |
GBX |
492.16 |
492.16 |
492.16 |
492.16 |
492.16 |
-3.19 (-0.64%)
|
208,828 |
22 Feb 2024 |
GBX |
495.35 |
495.35 |
495.35 |
495.35 |
495.35 |
+3.25 (+0.66%)
|
174,525 |
21 Feb 2024 |
GBX |
492.1 |
492.1 |
492.1 |
492.1 |
492.1 |
-2.82 (-0.57%)
|
240,600 |
20 Feb 2024 |
GBX |
494.92 |
494.92 |
494.92 |
494.92 |
494.92 |
-5.27 (-1.05%)
|
168,998 |
19 Feb 2024 |
GBX |
500.19 |
500.19 |
500.19 |
500.19 |
500.19 |
+61.19 (+13.94%)
|
160,624 |
16 Feb 2024 |
GBX |
434.5 |
441.5 |
434.5 |
439 |
439 |
+0.5 (+0.11%)
|
95,975 |
15 Feb 2024 |
GBX |
431 |
440.5 |
430.295 |
438.5 |
438.5 |
+3.5 (+0.80%)
|
198,308 |