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 |
| 26 Apr 2024 |
GBX |
458.14 |
463.5 |
455.5 |
463.5 |
463.5 |
+3.5 (+0.76%)
|
160,131 |
| 25 Apr 2024 |
GBX |
463 |
463.5 |
455.225 |
460 |
460 |
+2 (+0.44%)
|
144,723 |
| 24 Apr 2024 |
GBX |
458.5 |
465 |
456.661 |
458 |
458 |
-4 (-0.87%)
|
245,369 |
| 23 Apr 2024 |
GBX |
458.5 |
463.5 |
452.1 |
462 |
462 |
+4.5 (+0.98%)
|
106,329 |
| 22 Apr 2024 |
GBX |
450.5 |
458 |
450.1 |
457.5 |
457.5 |
+6 (+1.33%)
|
178,293 |
| 19 Apr 2024 |
GBX |
452 |
453.503 |
449.5 |
451.5 |
451.5 |
-2 (-0.44%)
|
32,143 |
| 18 Apr 2024 |
GBX |
451 |
454.5 |
447.94 |
453.5 |
453.5 |
+4.5 (+1.00%)
|
114,119 |
| 17 Apr 2024 |
GBX |
444 |
450 |
444 |
449 |
449 |
+1 (+0.22%)
|
115,998 |
| 16 Apr 2024 |
GBX |
448.5 |
452 |
447.5 |
448 |
448 |
-9 (-1.97%)
|
132,307 |
| 15 Apr 2024 |
GBX |
448.5 |
457 |
448.5 |
457 |
457 |
+1 (+0.22%)
|
163,508 |
| 12 Apr 2024 |
GBX |
454 |
457 |
450.58 |
456 |
456 |
+1.5 (+0.33%)
|
193,002 |
| 11 Apr 2024 |
GBX |
449 |
455 |
446 |
454.5 |
454.5 |
+3.5 (+0.78%)
|
135,438 |
| 10 Apr 2024 |
GBX |
448.5 |
451.5 |
442.505 |
451 |
451 |
+3.5 (+0.78%)
|
144,732 |
| 9 Apr 2024 |
GBX |
443 |
448.25 |
441.5 |
447.5 |
447.5 |
+0.5 (+0.11%)
|
139,686 |
| 8 Apr 2024 |
GBX |
444 |
447 |
439.72 |
447 |
447 |
+4 (+0.90%)
|
170,301 |
| 5 Apr 2024 |
GBX |
441.5 |
443.5 |
439.62 |
443 |
443 |
-3 (-0.67%)
|
72,506 |
| 4 Apr 2024 |
GBX |
446.5 |
447 |
445.12 |
446 |
446 |
-0.5 (-0.11%)
|
75,078 |
| 3 Apr 2024 |
GBX |
445 |
448 |
443.5 |
446.5 |
446.5 |
-2.5 (-0.56%)
|
70,439 |
| 2 Apr 2024 |
GBX |
451.5 |
452 |
444.342 |
449 |
449 |
+1 (+0.22%)
|
139,338 |
| 28 Mar 2024 |
GBX |
444.5 |
449.02 |
438.864 |
448 |
448 |
+5 (+1.13%)
|
419,048 |
| 27 Mar 2024 |
GBX |
439 |
443.568 |
437 |
443 |
443 |
+4 (+0.91%)
|
284,929 |
| 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 |
