Aberdeen Plc ADR (OP: SLFPY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 27, 2023 | 10.14 | 15 | -0.29(-2.78%) | |||
| Mar 20, 2023 | 10.43 | 80 | +0.67(+6.86%) | |||
| Mar 17, 2023 | 9.840 | 9.840 | 9.760 | 9.760 | 2,910 | +0.02(+0.21%) |
| Mar 15, 2023 | 9.740 | 116 | -1.17(-10.72%) | |||
| Mar 14, 2023 | 10.91 | 10.91 | 10.91 | 10.91 | 121 | +0.40(+3.81%) |
| Mar 10, 2023 | 10.51 | 101 | +0.05(+0.48%) | |||
| Mar 09, 2023 | 10.85 | 10.85 | 10.46 | 10.46 | 626 | -1.04(-9.04%) |
| Mar 08, 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 301 | +0.11(+0.97%) |
| Mar 06, 2023 | 11.39 | 0 | +0.24(+2.15%) | |||
| Mar 02, 2023 | 11.15 | 34 | +0.04(+0.36%) | |||
| Mar 01, 2023 | 11.08 | 11.11 | 11.08 | 11.11 | 1,937 | +0.55(+5.21%) |
| Feb 28, 2023 | 10.82 | 10.87 | 10.56 | 10.56 | 403 | +0.23(+2.23%) |
| Feb 27, 2023 | 10.33 | 10.33 | 10.33 | 10.33 | 409 | +0.64(+6.60%) |
| Feb 23, 2023 | 9.690 | 5 | -0.53(-5.19%) | |||
| Feb 13, 2023 | 10.22 | 0 | +0.02(+0.20%) | |||
| Feb 08, 2023 | 10.20 | 0 | +0.08(+0.79%) | |||
| Feb 07, 2023 | 10.12 | 10.12 | 10.12 | 10.12 | 200 | -0.37(-3.53%) |
| Jan 26, 2023 | 10.49 | 55 | +0.27(+2.64%) | |||
| Jan 25, 2023 | 10.22 | 10.22 | 10.22 | 10.22 | 156 | -0.07(-0.68%) |
| Jan 23, 2023 | 10.29 | 0 | +0.21(+2.08%) | |||
| Jan 19, 2023 | 10.08 | 26 | -0.12(-1.18%) | |||
| Jan 13, 2023 | 10.20 | 0 | +0.56(+5.81%) | |||
| Jan 10, 2023 | 9.640 | 94 | +0.44(+4.78%) | |||
| Jan 05, 2023 | 9.200 | 106 | +0.05(+0.55%) |
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.