Standard Life Aberdeen PLC ADR Recent Share Price (USX:SLFPY)

USX:SLFPY - abrdn PLC Standard Life Aberdeen PLC ADR
Sector: Financials, Industry: Asset Management & Custody Banks

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
13 Dec 2018	USD	12.315	12.315	12.315	12.315	12.315	+0.512 (+4.34%)	16,107
12 Dec 2018	USD	11.803	11.803	11.803	11.803	11.803	+0.538 (+4.78%)	14,375
11 Dec 2018	USD	11.265	11.265	11.265	11.265	11.265	-0.223 (-1.94%)	31,964
10 Dec 2018	USD	11.488	11.488	11.488	11.488	11.488	-0.558 (-4.63%)	22,789
7 Dec 2018	USD	12.046	12.046	12.046	12.046	12.046	-0.127 (-1.04%)	11,367
6 Dec 2018	USD	12.173	12.173	12.173	12.173	12.173	-0.98 (-7.45%)	53,748
4 Dec 2018	USD	13.153	13.153	13.153	13.153	13.153	-0.243 (-1.81%)	8,574
3 Dec 2018	USD	13.396	13.396	13.396	13.396	13.396	-0.149 (-1.10%)	4,059
30 Nov 2018	USD	13.545	13.545	13.545	13.545	13.545	-0.283 (-2.05%)	7,980
29 Nov 2018	USD	13.828	13.828	13.828	13.828	13.828	+0.132 (+0.96%)	4,908
28 Nov 2018	USD	13.696	13.696	13.696	13.696	13.696	-0.027 (-0.20%)	12,116
27 Nov 2018	USD	13.723	13.723	13.723	13.723	13.723	-0.223 (-1.60%)	3,383
26 Nov 2018	USD	13.946	13.946	13.946	13.946	13.946	+0.393 (+2.90%)	5,348
23 Nov 2018	USD	13.553	13.553	13.553	13.553	13.553	+0.272 (+2.05%)	3,852
22 Nov 2018	USD	13.281	13.281	13.281	13.281	13.281	0.0 (0.0%)	0
21 Nov 2018	USD	13.281	13.281	13.281	13.281	13.281	+0.224 (+1.72%)	10,279
20 Nov 2018	USD	13.057	13.057	13.057	13.057	13.057	-0.157 (-1.19%)	3,120
19 Nov 2018	USD	13.214	13.214	13.214	13.214	13.214	-0.102 (-0.77%)	7,882
16 Nov 2018	USD	13.316	13.316	13.316	13.316	13.316	-0.176 (-1.30%)	3,646
15 Nov 2018	USD	13.492	13.492	13.492	13.492	13.492	-0.5 (-3.57%)	4,011
14 Nov 2018	USD	13.992	13.992	13.992	13.992	13.992	-0.031 (-0.22%)	6,601
13 Nov 2018	USD	14.023	14.023	14.023	14.023	14.023	+0.434 (+3.19%)	3,005
12 Nov 2018	USD	13.589	13.589	13.589	13.589	13.589	-0.488 (-3.47%)	9,093
9 Nov 2018	USD	14.077	14.077	14.077	14.077	14.077	-0.155 (-1.09%)	1,211
8 Nov 2018	USD	14.232	14.232	14.232	14.232	14.232	+0.214 (+1.53%)	9,553
7 Nov 2018	USD	14.018	14.018	14.018	14.018	14.018	+0.064 (+0.46%)	18,461
6 Nov 2018	USD	13.954	13.954	13.954	13.954	13.954	-0.128 (-0.91%)	5,421
5 Nov 2018	USD	14.082	14.082	14.082	14.082	14.082	+2.072 (+17.25%)	6,461
2 Nov 2018	USD	12.01	12.01	12.01	12.01	12.01	-4.096 (-25.43%)	211
2 Nov 2018	875-for-1000 split
1 Nov 2018	USD	14.0925	14.0925	14.0925	14.0925	16.1057	+0.267 (+1.93%)	4,102

Unicorn Response |