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 |
| 7 Jun 2023 |
GBX |
434.5 |
436.9 |
432.5 |
436.5 |
436.5 |
-1 (-0.23%)
|
117,734 |
| 6 Jun 2023 |
GBX |
435 |
437.5 |
432.625 |
437.5 |
437.5 |
+1.5 (+0.34%)
|
88,825 |
| 5 Jun 2023 |
GBX |
438.5 |
439.5 |
435 |
436 |
436 |
-0.5 (-0.11%)
|
120,028 |
| 2 Jun 2023 |
GBX |
427 |
437.5 |
420.3201 |
436.5 |
436.5 |
+8 (+1.87%)
|
95,181 |
| 1 Jun 2023 |
GBX |
426.5 |
429 |
424.18 |
428.5 |
428.5 |
+1.5 (+0.35%)
|
96,382 |
| 31 May 2023 |
GBX |
423 |
428.5 |
420 |
427 |
427 |
-1 (-0.23%)
|
82,798 |
| 30 May 2023 |
GBX |
424.5 |
432 |
419.63 |
428 |
428 |
+5 (+1.18%)
|
241,793 |
| 26 May 2023 |
GBX |
424.5 |
427 |
418.5 |
423 |
423 |
-0.5 (-0.12%)
|
109,908 |
| 25 May 2023 |
GBX |
426 |
432.725 |
423.5 |
423.5 |
423.5 |
-3.5 (-0.82%)
|
36,331 |
| 24 May 2023 |
GBX |
433 |
436 |
426.7026 |
427 |
427 |
-12 (-2.73%)
|
34,557 |
| 23 May 2023 |
GBX |
436.5 |
439 |
433.38 |
439 |
439 |
+1.5 (+0.34%)
|
77,226 |
| 22 May 2023 |
GBX |
436 |
438 |
432.3 |
437.5 |
437.5 |
+1.5 (+0.34%)
|
197,423 |
| 19 May 2023 |
GBX |
431.5 |
437 |
428 |
436 |
436 |
+0.5 (+0.11%)
|
120,307 |
| 18 May 2023 |
GBX |
433 |
435.5 |
431 |
435.5 |
435.5 |
-1 (-0.23%)
|
47,798 |
| 17 May 2023 |
GBX |
436.5 |
437.135 |
430.76 |
436.5 |
436.5 |
-0.5 (-0.11%)
|
126,539 |
| 16 May 2023 |
GBX |
435.5 |
437 |
434.5 |
437 |
437 |
+0.5 (+0.11%)
|
115,601 |
| 15 May 2023 |
GBX |
435 |
437 |
428.5 |
436.5 |
436.5 |
+0.5 (+0.11%)
|
58,733 |
| 12 May 2023 |
GBX |
435.5 |
436 |
430.05 |
436 |
436 |
+1 (+0.23%)
|
142,263 |
| 11 May 2023 |
GBX |
430.5 |
435 |
428 |
435 |
435 |
+3.5 (+0.81%)
|
44,073 |
| 10 May 2023 |
GBX |
429.5 |
432.5 |
428.2551 |
431.5 |
431.5 |
0.0 (0.0%)
|
214,496 |
| 9 May 2023 |
GBX |
430 |
432.5 |
427.5 |
431.5 |
431.5 |
-2 (-0.46%)
|
238,631 |
| 5 May 2023 |
GBX |
430 |
434 |
428 |
433.5 |
433.5 |
+1 (+0.23%)
|
115,456 |
| 4 May 2023 |
GBX |
430.5 |
432.5 |
428 |
432.5 |
432.5 |
-0.5 (-0.12%)
|
200,496 |
| 3 May 2023 |
GBX |
429.5 |
433 |
428.01 |
433 |
433 |
+2.5 (+0.58%)
|
85,963 |
| 2 May 2023 |
GBX |
431 |
433 |
428 |
430.5 |
430.5 |
+1.5 (+0.35%)
|
284,837 |
| 28 Apr 2023 |
GBX |
424 |
429.5 |
422.3 |
429 |
429 |
+3 (+0.70%)
|
134,303 |
| 27 Apr 2023 |
GBX |
422.5 |
426.5 |
419.37 |
426 |
426 |
+4.5 (+1.07%)
|
104,549 |
| 26 Apr 2023 |
GBX |
422 |
423 |
417.025 |
421.5 |
421.5 |
-1 (-0.24%)
|
144,186 |
| 25 Apr 2023 |
GBX |
420.5 |
425.5 |
419 |
422.5 |
422.5 |
0.0 (0.0%)
|
204,304 |
| 24 Apr 2023 |
GBX |
420.5 |
426.7235 |
417.32 |
422.5 |
422.5 |
+2.5 (+0.60%)
|
89,415 |
