Standard Life Aberdeen plc
Sector:
Financials,
Industry:
Other Diversified Financial Services
Add to Watchlist
Yahoo Finance
Note: This stock seems to be inactive
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
2 Jul 2021 |
GBX |
275 |
275.9 |
272.8 |
274.1 |
274.1 |
-0.6 (-0.22%)
|
3,903,289 |
1 Jul 2021 |
GBX |
272.8 |
274.9 |
271.4 |
274.7 |
274.7 |
+3.7 (+1.37%)
|
4,385,052 |
30 Jun 2021 |
GBX |
273.4 |
273.6 |
268.9 |
271 |
271 |
-3.3 (-1.20%)
|
5,031,418 |
29 Jun 2021 |
GBX |
279 |
281.349 |
274.3 |
274.3 |
274.3 |
-4.5 (-1.61%)
|
3,457,043 |
28 Jun 2021 |
GBX |
273 |
279.8 |
272.3 |
278.8 |
278.8 |
+0.3 (+0.11%)
|
7,544,124 |
25 Jun 2021 |
GBX |
276.6 |
278.5 |
275.1 |
278.5 |
278.5 |
+2.3 (+0.83%)
|
2,473,426 |
24 Jun 2021 |
GBX |
275.3 |
276.5 |
273.4 |
276.2 |
276.2 |
+2.2 (+0.80%)
|
3,134,008 |
23 Jun 2021 |
GBX |
276.5 |
277.2 |
272.6 |
274 |
274 |
-2.4 (-0.87%)
|
3,654,983 |
22 Jun 2021 |
GBX |
275.2 |
277.8 |
275.1 |
276.4 |
276.4 |
+1.6 (+0.58%)
|
3,731,871 |
21 Jun 2021 |
GBX |
271.7 |
274.9 |
268.6 |
274.8 |
274.8 |
+1.9 (+0.70%)
|
3,187,780 |
18 Jun 2021 |
GBX |
282.5 |
282.5 |
272.9 |
272.9 |
272.9 |
-9.4 (-3.33%)
|
13,885,827 |
17 Jun 2021 |
GBX |
283.5 |
285.1 |
281.4 |
282.3 |
282.3 |
-3.4 (-1.19%)
|
18,735,444 |
16 Jun 2021 |
GBX |
287.9 |
288.6 |
283.6 |
285.7 |
285.7 |
-0.9 (-0.31%)
|
6,050,883 |
15 Jun 2021 |
GBX |
286.9 |
287.8 |
284.7 |
286.6 |
286.6 |
+1.8 (+0.63%)
|
2,593,533 |
14 Jun 2021 |
GBX |
286.3 |
287.57 |
283.2 |
284.8 |
284.8 |
+0.1 (+0.04%)
|
2,566,421 |
11 Jun 2021 |
GBX |
279.1 |
285.6 |
277.8 |
284.7 |
284.7 |
+6.1 (+2.19%)
|
4,412,457 |
10 Jun 2021 |
GBX |
276.7 |
281.2 |
276.7 |
278.6 |
278.6 |
+1.6 (+0.58%)
|
3,429,171 |
9 Jun 2021 |
GBX |
278.4 |
278.9 |
273.4 |
277 |
277 |
-2.6 (-0.93%)
|
3,153,236 |
8 Jun 2021 |
GBX |
275.6 |
280.6 |
274.983 |
279.6 |
279.6 |
+4 (+1.45%)
|
4,607,161 |
7 Jun 2021 |
GBX |
279.2 |
279.7 |
275 |
275.6 |
275.6 |
-2.3 (-0.83%)
|
2,696,303 |
4 Jun 2021 |
GBX |
278.8 |
281 |
276.9 |
277.9 |
277.9 |
-0.5 (-0.18%)
|
7,224,079 |
3 Jun 2021 |
GBX |
274.1 |
279.4 |
272.7 |
278.4 |
278.4 |
+4.4 (+1.61%)
|
6,701,036 |
2 Jun 2021 |
GBX |
273.6 |
277.4 |
272.7 |
274 |
274 |
+0.7 (+0.26%)
|
12,228,637 |
1 Jun 2021 |
GBX |
274.3 |
277.2 |
271.8 |
273.3 |
273.3 |
-1.7 (-0.62%)
|
6,605,840 |
28 May 2021 |
GBX |
273.7 |
278.6 |
272.4 |
275 |
275 |
+2.5 (+0.92%)
|
6,736,283 |
27 May 2021 |
GBX |
264.6 |
273.3 |
264.6 |
272.5 |
272.5 |
+6.9 (+2.60%)
|
23,037,325 |
26 May 2021 |
GBX |
268.6 |
270.4 |
262.9 |
265.6 |
265.6 |
-2.4 (-0.90%)
|
5,787,373 |
25 May 2021 |
GBX |
268.7 |
270.8 |
266.4 |
268 |
268 |
-1 (-0.37%)
|
6,447,457 |
24 May 2021 |
GBX |
269.3 |
270.5 |
267 |
269 |
269 |
+1.4 (+0.52%)
|
2,738,728 |
21 May 2021 |
GBX |
269.6 |
271.3 |
266.1 |
267.6 |
267.6 |
-1.7 (-0.63%)
|
7,312,830 |