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 |
| 7 Apr 2021 |
GBX |
297.8 |
301.7 |
296.5 |
299.3 |
299.3 |
+3.3 (+1.11%)
|
4,472,688 |
| 6 Apr 2021 |
GBX |
297.9 |
300 |
296 |
296 |
296 |
+2.1 (+0.71%)
|
3,398,122 |
| 1 Apr 2021 |
GBX |
291.1 |
294.9 |
291.1 |
293.9 |
293.9 |
+4 (+1.38%)
|
3,834,352 |
| 31 Mar 2021 |
GBX |
289.6 |
293.4 |
286.2 |
289.9 |
289.9 |
-0.7 (-0.24%)
|
7,512,373 |
| 30 Mar 2021 |
GBX |
288 |
292 |
287.1 |
290.6 |
290.6 |
+4.8 (+1.68%)
|
3,646,446 |
| 29 Mar 2021 |
GBX |
286.7 |
291.5 |
285.4 |
285.8 |
285.8 |
-2.2 (-0.76%)
|
4,622,754 |
| 26 Mar 2021 |
GBX |
291.8 |
293 |
286.995 |
288 |
288 |
-4.4 (-1.50%)
|
4,969,276 |
| 25 Mar 2021 |
GBX |
288.8 |
293.1 |
288.4 |
292.4 |
292.4 |
+3 (+1.04%)
|
5,273,149 |
| 24 Mar 2021 |
GBX |
283.2 |
290.6 |
283 |
289.4 |
289.4 |
+3.4 (+1.19%)
|
5,463,145 |
| 23 Mar 2021 |
GBX |
291.8 |
295.3 |
286 |
286 |
286 |
-8.2 (-2.79%)
|
5,426,332 |
| 22 Mar 2021 |
GBX |
286.2 |
295.349 |
283.1969 |
294.2 |
294.2 |
+7.5 (+2.62%)
|
5,127,895 |
| 19 Mar 2021 |
GBX |
284.8 |
287.1 |
281.7 |
286.7 |
286.7 |
-1.8 (-0.62%)
|
48,718,672 |
| 18 Mar 2021 |
GBX |
285.4 |
291 |
284.6 |
288.5 |
288.5 |
+6.2 (+2.20%)
|
7,977,496 |
| 17 Mar 2021 |
GBX |
288.9 |
290 |
280.8 |
282.3 |
282.3 |
-6.1 (-2.12%)
|
5,308,450 |
| 16 Mar 2021 |
GBX |
283 |
290.701 |
283 |
288.4 |
288.4 |
+4.8 (+1.69%)
|
9,741,842 |
| 15 Mar 2021 |
GBX |
292.2 |
293.9 |
282 |
283.6 |
283.6 |
-8.7 (-2.98%)
|
7,605,331 |
| 12 Mar 2021 |
GBX |
291.7 |
294.4 |
288.726 |
292.3 |
292.3 |
-1.2 (-0.41%)
|
4,491,829 |
| 11 Mar 2021 |
GBX |
290.9 |
294.1 |
287 |
293.5 |
293.5 |
+3.6 (+1.24%)
|
4,783,261 |
| 10 Mar 2021 |
GBX |
294.7 |
298 |
289.4 |
289.9 |
289.9 |
-6.2 (-2.09%)
|
8,163,339 |
| 9 Mar 2021 |
GBX |
309.9 |
318.7 |
289 |
296.1 |
296.1 |
-22.9 (-7.18%)
|
12,083,950 |
| 8 Mar 2021 |
GBX |
314.1 |
319 |
308.9 |
319 |
319 |
+5.6 (+1.79%)
|
6,565,998 |
| 5 Mar 2021 |
GBX |
314.7 |
320.4 |
312.9 |
313.4 |
313.4 |
-5.5 (-1.72%)
|
7,120,208 |
| 4 Mar 2021 |
GBX |
324.5 |
325.1258 |
317.6 |
318.9 |
318.9 |
-9.4 (-2.86%)
|
4,817,407 |
| 3 Mar 2021 |
GBX |
322 |
328.3 |
320.241 |
328.3 |
328.3 |
+8.9 (+2.79%)
|
4,518,670 |
| 2 Mar 2021 |
GBX |
316.7 |
322.12 |
316.2 |
319.4 |
319.4 |
+1.1 (+0.35%)
|
3,373,273 |
| 1 Mar 2021 |
GBX |
312.2 |
319.7 |
312.2 |
318.3 |
318.3 |
+7.5 (+2.41%)
|
3,982,138 |
| 26 Feb 2021 |
GBX |
316.2 |
321.2 |
308.8 |
310.8 |
310.8 |
-11.1 (-3.45%)
|
11,639,540 |
| 25 Feb 2021 |
GBX |
327.7 |
330.1 |
321.9 |
321.9 |
321.9 |
-4.8 (-1.47%)
|
3,596,805 |
| 24 Feb 2021 |
GBX |
317.9 |
327.2 |
316.5 |
326.7 |
326.7 |
+5.5 (+1.71%)
|
3,445,240 |
| 23 Feb 2021 |
GBX |
326.5 |
330.7 |
317.2 |
321.2 |
321.2 |
-5 (-1.53%)
|
15,580,050 |
