Aberdeen Plc ADR (OP: SLFPY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 27, 2024 | 7.900 | 0 | -0.19(-2.29%) | |||
| Feb 21, 2024 | 8.085 | 83 | +0.03(+0.43%) | |||
| Feb 16, 2024 | 8.050 | 98 | -0.13(-1.57%) | |||
| Feb 15, 2024 | 8.200 | 8.200 | 8.178 | 8.178 | 670 | +0.02(+0.26%) |
| Feb 05, 2024 | 8.157 | 56 | -0.29(-3.47%) | |||
| Jan 31, 2024 | 8.450 | 88 | -0.18(-2.03%) | |||
| Jan 29, 2024 | 8.625 | 0 | -0.24(-2.76%) | |||
| Jan 26, 2024 | 8.870 | 8.870 | 8.870 | 8.870 | 377 | -0.12(-1.39%) |
| Jan 24, 2024 | 8.995 | 0 | +0.13(+1.52%) | |||
| Jan 22, 2024 | 8.860 | 7 | -0.42(-4.53%) | |||
| Jan 19, 2024 | 9.280 | 9.280 | 9.280 | 9.280 | 212 | +0.49(+5.63%) |
| Jan 17, 2024 | 8.785 | 31 | -0.00(-0.06%) | |||
| Jan 08, 2024 | 8.790 | 6 | +0.22(+2.56%) | |||
| Jan 05, 2024 | 8.755 | 8.755 | 8.570 | 8.570 | 2,690 | -0.50(-5.51%) |
| Jan 04, 2024 | 8.550 | 9.070 | 8.550 | 9.070 | 483 | +0.04(+0.44%) |
| Dec 27, 2023 | 9.030 | 9 | -0.14(-1.53%) | |||
| Dec 22, 2023 | 9.170 | 3 | -0.25(-2.65%) | |||
| Dec 14, 2023 | 9.420 | 0 | +0.94(+11.08%) | |||
| Dec 13, 2023 | 8.480 | 8.480 | 8.480 | 8.480 | 190 | -0.20(-2.30%) |
| Dec 06, 2023 | 8.680 | 16 | +0.19(+2.24%) | |||
| Dec 05, 2023 | 8.490 | 8.490 | 8.490 | 8.490 | 418 | +0.05(+0.65%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
