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 |
| 22 Feb 2021 |
GBX |
326.5 |
327 |
319.8 |
326.2 |
326.2 |
-0.3 (-0.09%)
|
5,088,207 |
| 19 Feb 2021 |
GBX |
322.7 |
326.6 |
320 |
326.5 |
326.5 |
+5.8 (+1.81%)
|
4,951,699 |
| 18 Feb 2021 |
GBX |
321.3 |
328.9 |
318.6 |
320.7 |
320.7 |
-2.3 (-0.71%)
|
4,355,600 |
| 17 Feb 2021 |
GBX |
331.6 |
331.843 |
320.999 |
323 |
323 |
-7.2 (-2.18%)
|
3,637,293 |
| 16 Feb 2021 |
GBX |
331.7 |
333.4 |
328.494 |
330.2 |
330.2 |
-0.9 (-0.27%)
|
2,860,814 |
| 15 Feb 2021 |
GBX |
322.6 |
332.8 |
322.6 |
331.1 |
331.1 |
+11.3 (+3.53%)
|
4,144,495 |
| 12 Feb 2021 |
GBX |
315.6 |
320.971 |
314.4 |
319.8 |
319.8 |
+2.6 (+0.82%)
|
2,189,794 |
| 11 Feb 2021 |
GBX |
316.5 |
318.7 |
315.2 |
317.2 |
317.2 |
-0.6 (-0.19%)
|
2,250,331 |
| 10 Feb 2021 |
GBX |
321.4 |
324.9 |
315.7 |
317.8 |
317.8 |
-1 (-0.31%)
|
4,860,483 |
| 9 Feb 2021 |
GBX |
315.7 |
320.1 |
314 |
318.8 |
318.8 |
+2.8 (+0.89%)
|
2,947,923 |
| 8 Feb 2021 |
GBX |
312.6 |
319.9 |
311.7 |
316 |
316 |
+2.3 (+0.73%)
|
2,860,046 |
| 5 Feb 2021 |
GBX |
313.7 |
319.1 |
311.5 |
313.7 |
313.7 |
-2.6 (-0.82%)
|
5,693,398 |
| 4 Feb 2021 |
GBX |
312.2 |
316.447 |
311.6 |
316.3 |
316.3 |
+3.9 (+1.25%)
|
3,293,391 |
| 3 Feb 2021 |
GBX |
315 |
317.255 |
311.2 |
312.4 |
312.4 |
-1.1 (-0.35%)
|
2,767,397 |
| 2 Feb 2021 |
GBX |
305.8 |
313.9 |
304.6 |
313.5 |
313.5 |
+9.4 (+3.09%)
|
5,411,210 |
| 1 Feb 2021 |
GBX |
302 |
305.6 |
300.8 |
304.1 |
304.1 |
+2 (+0.66%)
|
2,992,920 |
| 29 Jan 2021 |
GBX |
305.1 |
307.6 |
300.9 |
302.1 |
302.1 |
-9 (-2.89%)
|
5,177,386 |
| 28 Jan 2021 |
GBX |
305.6 |
311.7 |
304.198 |
311.1 |
311.1 |
+1.4 (+0.45%)
|
6,993,253 |
| 27 Jan 2021 |
GBX |
306.7 |
315.3 |
303.6 |
309.7 |
309.7 |
+1.7 (+0.55%)
|
5,910,810 |
| 26 Jan 2021 |
GBX |
305.6 |
310.3 |
303 |
308 |
308 |
+5.1 (+1.68%)
|
2,705,668 |
| 25 Jan 2021 |
GBX |
307.9 |
310.8 |
301.3 |
302.9 |
302.9 |
-5 (-1.62%)
|
4,441,655 |
| 22 Jan 2021 |
GBX |
311 |
311 |
305.2 |
307.9 |
307.9 |
-2.5 (-0.81%)
|
3,121,228 |
| 21 Jan 2021 |
GBX |
309.1 |
314.9 |
307.8 |
310.4 |
310.4 |
+1.3 (+0.42%)
|
4,563,413 |
| 20 Jan 2021 |
GBX |
299 |
309.1 |
298 |
309.1 |
309.1 |
+10.8 (+3.62%)
|
3,679,222 |
| 19 Jan 2021 |
GBX |
302.8 |
304.3 |
295.3 |
298.3 |
298.3 |
-3.2 (-1.06%)
|
4,353,456 |
| 18 Jan 2021 |
GBX |
303.5 |
307.8 |
298.949 |
301.5 |
301.5 |
-2.8 (-0.92%)
|
2,647,698 |
| 15 Jan 2021 |
GBX |
305.9 |
309.1 |
303 |
304.3 |
304.3 |
-3.6 (-1.17%)
|
5,154,022 |
| 14 Jan 2021 |
GBX |
305 |
308.5 |
303.103 |
307.9 |
307.9 |
+4.6 (+1.52%)
|
4,661,348 |
| 13 Jan 2021 |
GBX |
302.9 |
306.1 |
301.7 |
303.3 |
303.3 |
+1.9 (+0.63%)
|
13,659,360 |
| 12 Jan 2021 |
GBX |
299.8 |
302.9 |
298.8 |
301.4 |
301.4 |
+3.2 (+1.07%)
|
3,010,382 |
