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 |
| 11 Jan 2021 |
GBX |
303.6 |
308.9 |
297.9 |
298.2 |
298.2 |
-6.6 (-2.17%)
|
5,004,057 |
| 8 Jan 2021 |
GBX |
308.1 |
309.2482 |
304.3 |
304.8 |
304.8 |
-1.4 (-0.46%)
|
3,855,931 |
| 7 Jan 2021 |
GBX |
306 |
312.1172 |
301 |
306.2 |
306.2 |
+2.5 (+0.82%)
|
4,457,390 |
| 6 Jan 2021 |
GBX |
287 |
306.6 |
287 |
303.7 |
303.7 |
+16.5 (+5.75%)
|
6,866,210 |
| 5 Jan 2021 |
GBX |
283.5 |
292.3 |
282 |
287.2 |
287.2 |
+0.3 (+0.10%)
|
3,452,440 |
| 4 Jan 2021 |
GBX |
285.7 |
291.9 |
283.4 |
286.9 |
286.9 |
+5.6 (+1.99%)
|
4,225,544 |
| 31 Dec 2020 |
GBX |
280.8 |
284 |
279.6 |
281.3 |
281.3 |
-5.2 (-1.82%)
|
1,644,684 |
| 30 Dec 2020 |
GBX |
290.9 |
295.8 |
286.5 |
286.5 |
286.5 |
-6.7 (-2.29%)
|
2,610,559 |
| 29 Dec 2020 |
GBX |
293 |
299 |
293 |
293.2 |
293.2 |
+3.5 (+1.21%)
|
4,287,495 |
| 24 Dec 2020 |
GBX |
293.5 |
297.8 |
289.1 |
289.7 |
289.7 |
+0.5 (+0.17%)
|
1,278,429 |
| 23 Dec 2020 |
GBX |
284 |
289.2 |
282.598 |
289.2 |
289.2 |
+5.6 (+1.97%)
|
2,832,889 |
| 22 Dec 2020 |
GBX |
277 |
284.9 |
277 |
283.6 |
283.6 |
+3.6 (+1.29%)
|
2,999,197 |
| 21 Dec 2020 |
GBX |
278.8 |
281.7 |
271.698 |
280 |
280 |
-6.2 (-2.17%)
|
5,201,930 |
| 18 Dec 2020 |
GBX |
287.1 |
291.2 |
285.3 |
286.2 |
286.2 |
-2.1 (-0.73%)
|
11,859,800 |
| 17 Dec 2020 |
GBX |
291.4 |
295.9 |
288.1 |
288.3 |
288.3 |
-0.8 (-0.28%)
|
7,221,502 |
| 16 Dec 2020 |
GBX |
288.9 |
296.3 |
288.2 |
289.1 |
289.1 |
+2.1 (+0.73%)
|
14,004,270 |
| 15 Dec 2020 |
GBX |
278.5 |
288 |
276.7 |
287 |
287 |
+8.5 (+3.05%)
|
4,475,253 |
| 14 Dec 2020 |
GBX |
279.5 |
283.6 |
275.8 |
278.5 |
278.5 |
+3.6 (+1.31%)
|
3,335,635 |
| 11 Dec 2020 |
GBX |
279.9 |
281.2 |
271.6 |
274.9 |
274.9 |
-4.2 (-1.50%)
|
3,966,721 |
| 10 Dec 2020 |
GBX |
285.9 |
285.9 |
277.3 |
279.1 |
279.1 |
-3.3 (-1.17%)
|
5,696,869 |
| 9 Dec 2020 |
GBX |
285.5 |
287.8 |
282.4 |
282.4 |
282.4 |
-0.3 (-0.11%)
|
3,752,116 |
| 8 Dec 2020 |
GBX |
283.9 |
287.8 |
282.6 |
282.7 |
282.7 |
-2.4 (-0.84%)
|
4,411,513 |
| 7 Dec 2020 |
GBX |
289.4 |
290 |
282 |
285.1 |
285.1 |
-4.4 (-1.52%)
|
5,298,658 |
| 4 Dec 2020 |
GBX |
286.9 |
291.9 |
286.9 |
289.5 |
289.5 |
+1.2 (+0.42%)
|
4,437,437 |
| 3 Dec 2020 |
GBX |
281.8 |
289.2 |
280.5 |
288.3 |
288.3 |
+5.2 (+1.84%)
|
5,253,526 |
| 2 Dec 2020 |
GBX |
277.6 |
284.4 |
277 |
283.1 |
283.1 |
+2.7 (+0.96%)
|
5,407,796 |
| 1 Dec 2020 |
GBX |
268.3 |
281.3 |
268.3 |
280.4 |
280.4 |
+9.5 (+3.51%)
|
4,903,389 |
| 30 Nov 2020 |
GBX |
270.3 |
276.9 |
268 |
270.9 |
270.9 |
-0.1 (-0.04%)
|
10,522,110 |
| 27 Nov 2020 |
GBX |
268.6 |
271.8 |
265.2 |
271 |
271 |
+1.2 (+0.44%)
|
11,445,030 |
| 26 Nov 2020 |
GBX |
276.1 |
276.6172 |
267.7 |
269.8 |
269.8 |
-6.6 (-2.39%)
|
3,825,885 |
