Abrdn UK Smaller Companies Gro
Sector:
Financials,
Industry:
Asset Management & Custody Banks
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 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 |
| 14 Feb 2024 |
GBX |
431 |
436 |
427.985 |
435 |
435 |
+2 (+0.46%)
|
280,303 |
| 13 Feb 2024 |
GBX |
430 |
434 |
427.3 |
433 |
433 |
-3 (-0.69%)
|
271,568 |
| 12 Feb 2024 |
GBX |
434.5 |
436 |
431.2 |
436 |
436 |
+2.5 (+0.58%)
|
217,657 |
| 9 Feb 2024 |
GBX |
433 |
435 |
431.743 |
433.5 |
433.5 |
-2.5 (-0.57%)
|
848,767 |
| 8 Feb 2024 |
GBX |
434 |
436.402 |
430.99 |
436 |
436 |
+0.5 (+0.11%)
|
271,988 |
| 7 Feb 2024 |
GBX |
436.5 |
436.5 |
432.2 |
435.5 |
435.5 |
-1 (-0.23%)
|
355,367 |
| 6 Feb 2024 |
GBX |
436 |
440 |
431 |
436.5 |
436.5 |
+1 (+0.23%)
|
137,354 |
| 5 Feb 2024 |
GBX |
442.5 |
442.725 |
435.5 |
435.5 |
435.5 |
-6.5 (-1.47%)
|
126,718 |
| 2 Feb 2024 |
GBX |
436 |
442 |
434.5 |
442 |
442 |
+5.5 (+1.26%)
|
243,235 |
| 1 Feb 2024 |
GBX |
434 |
437 |
428 |
436.5 |
436.5 |
+0.5 (+0.11%)
|
163,926 |
