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 |
| 21 Aug 2023 |
GBX |
408 |
411.6 |
406.5 |
409.5 |
409.5 |
-3 (-0.73%)
|
154,741 |
| 18 Aug 2023 |
GBX |
412 |
414.59 |
409 |
412.5 |
412.5 |
-7 (-1.67%)
|
154,344 |
| 17 Aug 2023 |
GBX |
418 |
419.918 |
416 |
419.5 |
419.5 |
+0.5 (+0.12%)
|
129,296 |
| 16 Aug 2023 |
GBX |
419 |
422 |
418 |
419 |
419 |
-1 (-0.24%)
|
1,777,521 |
| 15 Aug 2023 |
GBX |
422.5 |
424.5 |
417.5 |
420 |
420 |
-5 (-1.18%)
|
55,417 |
| 14 Aug 2023 |
GBX |
425 |
425.5 |
416.5 |
425 |
425 |
+2 (+0.47%)
|
202,727 |
| 11 Aug 2023 |
GBX |
420 |
424 |
420 |
423 |
423 |
-2.5 (-0.59%)
|
28,107 |
| 10 Aug 2023 |
GBX |
425 |
426 |
421.94 |
425.5 |
425.5 |
0.0 (0.0%)
|
120,582 |
| 9 Aug 2023 |
GBX |
422 |
425.5 |
419 |
425.5 |
425.5 |
+3.5 (+0.83%)
|
73,935 |
| 8 Aug 2023 |
GBX |
422 |
423 |
418.325 |
422 |
422 |
-3 (-0.71%)
|
153,986 |
| 7 Aug 2023 |
GBX |
420.5 |
425 |
418.05 |
425 |
425 |
0.0 (0.0%)
|
105,389 |
| 4 Aug 2023 |
GBX |
420 |
425.5 |
418.974 |
425 |
425 |
+1 (+0.24%)
|
112,082 |
| 3 Aug 2023 |
GBX |
422 |
425.5 |
418.5 |
424 |
424 |
-0.5 (-0.12%)
|
73,608 |
| 2 Aug 2023 |
GBX |
419 |
424.5 |
419 |
424.5 |
424.5 |
-3 (-0.70%)
|
112,543 |
| 1 Aug 2023 |
GBX |
428 |
428 |
422.09 |
427.5 |
427.5 |
-1 (-0.23%)
|
155,028 |
| 31 Jul 2023 |
GBX |
422 |
429.5 |
422 |
428.5 |
428.5 |
+2.5 (+0.59%)
|
106,592 |
| 28 Jul 2023 |
GBX |
425.5 |
430 |
420 |
426 |
426 |
-3 (-0.70%)
|
166,141 |
| 27 Jul 2023 |
GBX |
425 |
429 |
424 |
429 |
429 |
+5 (+1.18%)
|
172,866 |
| 26 Jul 2023 |
GBX |
422.5 |
425 |
414.884 |
424 |
424 |
+2 (+0.47%)
|
104,384 |
| 25 Jul 2023 |
GBX |
422 |
425 |
418.37 |
422 |
422 |
0.0 (0.0%)
|
142,782 |
| 24 Jul 2023 |
GBX |
422 |
424 |
415.64 |
422 |
422 |
-1 (-0.24%)
|
132,085 |
| 21 Jul 2023 |
GBX |
413.5 |
423.5 |
413 |
423 |
423 |
-1 (-0.24%)
|
188,665 |
| 20 Jul 2023 |
GBX |
423.5 |
424 |
421 |
424 |
424 |
+1 (+0.24%)
|
145,955 |
| 19 Jul 2023 |
GBX |
413 |
424 |
413 |
423 |
423 |
+12 (+2.92%)
|
135,386 |
| 18 Jul 2023 |
GBX |
410 |
413 |
405.885 |
411 |
411 |
0.0 (0.0%)
|
147,929 |
| 17 Jul 2023 |
GBX |
412.5 |
412.5 |
406.38 |
411 |
411 |
-0.5 (-0.12%)
|
539,621 |
| 14 Jul 2023 |
GBX |
411 |
411.6599 |
404.5 |
411.5 |
411.5 |
-0.5 (-0.12%)
|
115,579 |
| 13 Jul 2023 |
GBX |
407.5 |
412.5 |
403.575 |
412 |
412 |
+3.5 (+0.86%)
|
131,755 |
| 12 Jul 2023 |
GBX |
402 |
411 |
401 |
408.5 |
408.5 |
+8.25 (+2.06%)
|
171,874 |
| 11 Jul 2023 |
GBX |
403 |
409.5 |
399.7029 |
400.25 |
400.25 |
-2.25 (-0.56%)
|
170,324 |
