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 |
| 15 Dec 2023 |
GBX |
431.5 |
435 |
426.04 |
435 |
435 |
+4 (+0.93%)
|
242,092 |
| 14 Dec 2023 |
GBX |
419.5 |
431 |
417.253 |
431 |
431 |
+13 (+3.11%)
|
157,429 |
| 13 Dec 2023 |
GBX |
417.5 |
418 |
409.5 |
418 |
418 |
-0.5 (-0.12%)
|
80,474 |
| 12 Dec 2023 |
GBX |
415.5 |
418.5 |
412 |
418.5 |
418.5 |
+0.5 (+0.12%)
|
197,320 |
| 11 Dec 2023 |
GBX |
409 |
418 |
409 |
418 |
418 |
+1 (+0.24%)
|
103,200 |
| 8 Dec 2023 |
GBX |
411 |
417 |
409.975 |
417 |
417 |
+2 (+0.48%)
|
154,562 |
| 7 Dec 2023 |
GBX |
411 |
417 |
408.05 |
415 |
415 |
0.0 (0.0%)
|
107,831 |
| 6 Dec 2023 |
GBX |
415 |
416 |
409.835 |
415 |
415 |
+2 (+0.48%)
|
69,502 |
| 5 Dec 2023 |
GBX |
410 |
414.096 |
404.36 |
413 |
413 |
+3 (+0.73%)
|
227,003 |
| 4 Dec 2023 |
GBX |
410.5 |
412 |
407.297 |
410 |
410 |
-2 (-0.49%)
|
353,072 |
| 1 Dec 2023 |
GBX |
409.5 |
412 |
404.25 |
412 |
412 |
+4.5 (+1.10%)
|
1,117,517 |
| 30 Nov 2023 |
GBX |
408 |
412 |
407.5 |
407.5 |
407.5 |
-6.5 (-1.57%)
|
41,662 |
| 29 Nov 2023 |
GBX |
411.5 |
415.5 |
409.425 |
414 |
414 |
+3 (+0.73%)
|
264,617 |
| 28 Nov 2023 |
GBX |
411.5 |
417.5 |
408.95 |
411 |
411 |
-1.5 (-0.36%)
|
215,984 |
| 27 Nov 2023 |
GBX |
414 |
414.557 |
407.32 |
412.5 |
412.5 |
-1.5 (-0.36%)
|
318,757 |
| 24 Nov 2023 |
GBX |
413 |
415 |
410.56 |
414 |
414 |
0.0 (0.0%)
|
208,959 |
| 23 Nov 2023 |
GBX |
410.5 |
414.478 |
409.525 |
414 |
414 |
-0.5 (-0.12%)
|
118,982 |
| 22 Nov 2023 |
GBX |
402.5 |
414.5 |
402.5 |
414.5 |
414.5 |
+4.5 (+1.10%)
|
179,048 |
| 21 Nov 2023 |
GBX |
408 |
412.625 |
407 |
410 |
410 |
0.0 (0.0%)
|
185,783 |
| 20 Nov 2023 |
GBX |
410 |
410 |
404.28 |
410 |
410 |
+2 (+0.49%)
|
153,420 |
| 17 Nov 2023 |
GBX |
408.5 |
408.945 |
404 |
408 |
408 |
+1.5 (+0.37%)
|
125,039 |
| 16 Nov 2023 |
GBX |
407.5 |
408.5 |
402.25 |
406.5 |
406.5 |
-1 (-0.25%)
|
177,778 |
| 15 Nov 2023 |
GBX |
401 |
407.5 |
398.633 |
407.5 |
407.5 |
+12.5 (+3.16%)
|
92,292 |
| 14 Nov 2023 |
GBX |
386.5 |
397 |
385.5 |
395 |
395 |
+6.5 (+1.67%)
|
158,223 |
| 13 Nov 2023 |
GBX |
386 |
388.938 |
385 |
388.5 |
388.5 |
+1.5 (+0.39%)
|
34,098 |
| 10 Nov 2023 |
GBX |
384.5 |
388.5 |
381.9 |
387 |
387 |
-3 (-0.77%)
|
226,364 |
| 9 Nov 2023 |
GBX |
387.5 |
391.5 |
385.35 |
390 |
390 |
+0.5 (+0.13%)
|
71,392 |
| 8 Nov 2023 |
GBX |
388.5 |
391.5 |
385.35 |
389.5 |
389.5 |
-0.5 (-0.13%)
|
160,797 |
| 7 Nov 2023 |
GBX |
388.5 |
390.5 |
386.55 |
390 |
390 |
+1 (+0.26%)
|
256,124 |
| 6 Nov 2023 |
GBX |
389.5 |
392.5 |
386.103 |
389 |
389 |
-2.5 (-0.64%)
|
307,065 |
