Standard Life Aberdeen plc
Sector:
Financials,
Industry:
Other Diversified Financial Services
Add to Watchlist
Yahoo Finance (Live Price)
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 20 May 2021 |
GBX |
267.8 |
269.8 |
264.6 |
269.3 |
269.3 |
+4.7 (+1.78%)
|
3,327,007 |
| 19 May 2021 |
GBX |
265.9 |
268.5 |
262.1 |
264.6 |
264.6 |
-4.1 (-1.53%)
|
3,058,170 |
| 18 May 2021 |
GBX |
271.2 |
272.5 |
268.3 |
268.7 |
268.7 |
+0.8 (+0.30%)
|
2,577,050 |
| 17 May 2021 |
GBX |
270.5 |
272.6 |
267.9 |
267.9 |
267.9 |
-3.5 (-1.29%)
|
2,453,753 |
| 14 May 2021 |
GBX |
265 |
272.5 |
265 |
271.4 |
271.4 |
+8.4 (+3.19%)
|
4,382,893 |
| 13 May 2021 |
GBX |
261.4 |
263 |
255.1 |
263 |
263 |
-1.7 (-0.64%)
|
4,380,937 |
| 12 May 2021 |
GBX |
265.9 |
269.3 |
263.8 |
264.7 |
264.7 |
-1.5 (-0.56%)
|
3,939,716 |
| 11 May 2021 |
GBX |
272.3 |
272.5 |
264.3 |
266.2 |
266.2 |
-10.3 (-3.73%)
|
3,957,648 |
| 10 May 2021 |
GBX |
280.3 |
282.2 |
273.7 |
276.5 |
276.5 |
-2.3 (-0.82%)
|
2,956,567 |
| 7 May 2021 |
GBX |
279 |
280.7 |
275.8 |
278.8 |
278.8 |
+1.4 (+0.50%)
|
2,901,844 |
| 6 May 2021 |
GBX |
273.5 |
277.6 |
272.6 |
277.4 |
277.4 |
+3.9 (+1.43%)
|
3,594,349 |
| 5 May 2021 |
GBX |
270.9 |
275.4 |
270.4 |
273.5 |
273.5 |
+3.8 (+1.41%)
|
7,386,608 |
| 4 May 2021 |
GBX |
278.8 |
280.7 |
269.7 |
269.7 |
269.7 |
-7.8 (-2.81%)
|
3,382,990 |
| 30 Apr 2021 |
GBX |
272.5 |
279.1 |
272.5 |
277.5 |
277.5 |
+3.4 (+1.24%)
|
5,442,166 |
| 29 Apr 2021 |
GBX |
273.6 |
276.902 |
272.1 |
274.1 |
274.1 |
+1 (+0.37%)
|
3,098,437 |
| 28 Apr 2021 |
GBX |
275 |
278 |
271.8 |
273.1 |
273.1 |
-1.1 (-0.40%)
|
4,614,102 |
| 27 Apr 2021 |
GBX |
277.3 |
277.8482 |
270.8 |
274.2 |
274.2 |
-3.6 (-1.30%)
|
5,840,408 |
| 26 Apr 2021 |
GBX |
272.4 |
279.8 |
271.2 |
277.8 |
277.8 |
+5.5 (+2.02%)
|
3,979,226 |
| 23 Apr 2021 |
GBX |
272.8 |
274.9 |
270.998 |
272.3 |
272.3 |
-1.8 (-0.66%)
|
3,182,697 |
| 22 Apr 2021 |
GBX |
275.9 |
275.9 |
270.8 |
274.1 |
274.1 |
-0.7 (-0.25%)
|
3,172,924 |
| 21 Apr 2021 |
GBX |
278.2 |
280.391 |
273.1 |
274.8 |
274.8 |
-1.3 (-0.47%)
|
2,983,337 |
| 20 Apr 2021 |
GBX |
284.5 |
286 |
276.1 |
276.1 |
276.1 |
-8.1 (-2.85%)
|
5,086,163 |
| 19 Apr 2021 |
GBX |
289 |
291.045 |
282.8 |
284.2 |
284.2 |
-5.4 (-1.86%)
|
4,149,800 |
| 16 Apr 2021 |
GBX |
285.3 |
289.6 |
285.1 |
289.6 |
289.6 |
+4.6 (+1.61%)
|
4,849,226 |
| 15 Apr 2021 |
GBX |
285.5 |
287.2 |
283.4 |
285 |
285 |
-6.5 (-2.23%)
|
4,034,391 |
| 14 Apr 2021 |
GBX |
293.9 |
293.9 |
290.3 |
291.5 |
291.5 |
-1.5 (-0.51%)
|
3,990,093 |
| 13 Apr 2021 |
GBX |
296 |
297.4 |
292.2 |
293 |
293 |
-3.2 (-1.08%)
|
7,461,529 |
| 12 Apr 2021 |
GBX |
301.7 |
304.3 |
296.2 |
296.2 |
296.2 |
-5.3 (-1.76%)
|
3,862,154 |
| 9 Apr 2021 |
GBX |
302.8 |
303.951 |
300.8 |
301.5 |
301.5 |
-0.8 (-0.26%)
|
3,215,647 |
| 8 Apr 2021 |
GBX |
301.3 |
303.7 |
298.4 |
302.3 |
302.3 |
+3 (+1.00%)
|
3,592,966 |
