Cboe UK GBp
abrdn Asia Focus plc (AASL.XC)
298.50
0.00
(0.00%)
At close: May 23 at 4:09:13 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 23, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | - |
| May 22, 2025 | 1.6 Dividend | |||||
| May 22, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | - |
| May 21, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 282.98 | - |
| May 20, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 282.98 | - |
| May 19, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 282.98 | - |
| May 16, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 282.98 | - |
| May 15, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 282.98 | - |
| May 14, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 282.98 | - |
| May 13, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 282.98 | - |
| May 12, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 282.98 | - |
| May 9, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 282.98 | - |
| May 8, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 282.98 | - |
| May 7, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 282.98 | - |
| May 6, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 282.98 | - |
| May 2, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 282.98 | - |
| May 1, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 282.98 | - |
| Apr 30, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 282.98 | - |
| Apr 29, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 282.98 | - |
| Apr 28, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 282.98 | - |
| Apr 25, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 282.98 | - |
| Apr 24, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 282.98 | - |
| Apr 23, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 282.98 | - |
| Apr 22, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 282.98 | - |
| Apr 17, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 282.98 | - |
| Apr 16, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 282.98 | - |
| Apr 15, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 282.98 | - |
| Apr 14, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 282.98 | - |
| Apr 11, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 282.98 | - |
| Apr 10, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 282.98 | - |
| Apr 9, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 282.98 | - |
| Apr 8, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 282.98 | - |
| Apr 7, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 282.98 | - |
| Apr 4, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 282.98 | - |
| Apr 3, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 282.98 | - |
| Apr 2, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 282.98 | - |
| Apr 1, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 282.98 | - |
| Mar 31, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 282.98 | - |
| Mar 28, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 282.98 | - |
| Mar 27, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 282.98 | - |
| Mar 26, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 282.98 | - |
| Mar 25, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 282.98 | - |
| Mar 24, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 282.98 | - |
| Mar 21, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 282.98 | - |
| Mar 20, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 282.98 | - |
| Mar 19, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 282.98 | - |
| Mar 18, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 282.98 | - |
| Mar 17, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 282.98 | - |
| Mar 14, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 282.98 | - |
| Mar 13, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 282.98 | - |
| Mar 12, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 282.98 | - |
| Mar 11, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 282.98 | - |
| Mar 10, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 282.98 | - |
| Mar 7, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 282.98 | - |
| Mar 6, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 282.98 | - |
| Mar 5, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 282.98 | - |
| Mar 4, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 282.98 | - |
| Mar 3, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 282.98 | - |
| Feb 28, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 282.98 | - |
| Feb 27, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 282.98 | - |
| Feb 26, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 282.98 | - |
| Feb 25, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 282.98 | - |
| Feb 24, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 282.98 | - |
| Feb 21, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 282.98 | - |
| Feb 20, 2025 | 1.6 Dividend | |||||
| Feb 20, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 282.98 | - |
| Feb 19, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 282.97 | - |
| Feb 18, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 282.97 | - |
| Feb 17, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 282.97 | - |
| Feb 14, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 282.97 | - |
| Feb 13, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 282.97 | - |
| Feb 12, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 282.97 | - |
| Feb 11, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 282.97 | - |
| Feb 10, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 282.97 | - |
| Feb 7, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 282.97 | - |
| Feb 6, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 282.97 | - |
| Feb 5, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 282.97 | - |
| Feb 4, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 282.97 | - |
| Feb 3, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 282.97 | - |
| Jan 31, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 282.97 | - |
| Jan 30, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 282.97 | - |
| Jan 29, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 282.97 | - |
| Jan 28, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 282.97 | - |
| Jan 27, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 282.97 | - |
| Jan 24, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 282.97 | - |
| Jan 23, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 282.97 | - |
| Jan 22, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 282.97 | - |
| Jan 21, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 282.97 | - |
| Jan 20, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 282.97 | - |
| Jan 17, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 282.97 | - |
| Jan 16, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 282.97 | - |
| Jan 15, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 282.97 | - |
| Jan 14, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 282.97 | - |
| Jan 13, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 282.97 | - |
| Jan 10, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 282.97 | - |
| Jan 9, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 282.97 | - |
| Jan 8, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 282.97 | - |
| Jan 7, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 282.97 | - |
| Jan 6, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 282.97 | - |
| Jan 3, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 282.97 | - |
| Jan 2, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 282.97 | - |
| Dec 31, 2024 | 283.00 | 283.00 | 283.00 | 283.00 | 282.97 | - |
| Dec 30, 2024 | 283.00 | 283.00 | 283.00 | 283.00 | 282.97 | - |
| Dec 27, 2024 | 283.00 | 283.00 | 283.00 | 283.00 | 282.97 | - |
| Dec 24, 2024 | 283.00 | 283.00 | 283.00 | 283.00 | 282.97 | - |
| Dec 23, 2024 | 283.00 | 283.00 | 283.00 | 283.00 | 282.97 | - |
| Dec 20, 2024 | 283.00 | 283.00 | 283.00 | 283.00 | 282.97 | - |
| Dec 19, 2024 | 283.00 | 283.00 | 283.00 | 283.00 | 282.97 | - |
| Dec 18, 2024 | 283.00 | 283.00 | 283.00 | 283.00 | 282.97 | - |
| Dec 17, 2024 | 283.00 | 283.00 | 283.00 | 283.00 | 282.97 | - |
| Dec 16, 2024 | 283.00 | 283.00 | 283.00 | 283.00 | 282.97 | - |
| Dec 13, 2024 | 283.00 | 283.00 | 283.00 | 283.00 | 282.97 | - |
| Dec 12, 2024 | 283.00 | 283.00 | 283.00 | 283.00 | 282.97 | - |
| Dec 11, 2024 | 283.00 | 283.00 | 283.00 | 283.00 | 282.97 | - |
| Dec 10, 2024 | 283.00 | 283.00 | 283.00 | 283.00 | 282.97 | - |
| Dec 9, 2024 | 283.00 | 283.00 | 283.00 | 283.00 | 282.97 | - |
| Dec 6, 2024 | 283.00 | 283.00 | 283.00 | 283.00 | 282.97 | - |
| Dec 5, 2024 | 283.00 | 283.00 | 283.00 | 283.00 | 282.97 | - |
| Dec 4, 2024 | 283.00 | 283.00 | 283.00 | 283.00 | 282.97 | - |
| Dec 3, 2024 | 283.00 | 283.00 | 283.00 | 283.00 | 282.97 | - |
| Dec 2, 2024 | 283.00 | 283.00 | 283.00 | 283.00 | 282.97 | - |
| Nov 29, 2024 | 283.00 | 283.00 | 283.00 | 283.00 | 282.97 | - |
| Nov 28, 2024 | 283.00 | 283.00 | 283.00 | 283.00 | 282.97 | - |
| Nov 27, 2024 | 283.00 | 283.00 | 283.00 | 283.00 | 282.97 | - |
| Nov 26, 2024 | 283.00 | 283.00 | 283.00 | 283.00 | 282.97 | - |
| Nov 25, 2024 | 283.00 | 283.00 | 283.00 | 283.00 | 282.97 | - |
| Nov 22, 2024 | 283.00 | 283.00 | 283.00 | 283.00 | 282.97 | - |
| Nov 21, 2024 | 1.6 Dividend | |||||
| Nov 21, 2024 | 283.00 | 283.00 | 283.00 | 283.00 | 282.97 | - |
| Nov 20, 2024 | 283.00 | 283.00 | 283.00 | 283.00 | 282.95 | - |
| Nov 19, 2024 | 283.00 | 283.00 | 283.00 | 283.00 | 282.95 | - |
| Nov 18, 2024 | 283.00 | 283.00 | 283.00 | 283.00 | 282.95 | - |
| Nov 15, 2024 | 283.00 | 283.00 | 283.00 | 283.00 | 282.95 | 289 |
| Nov 14, 2024 | 281.00 | 281.00 | 281.00 | 281.00 | 280.95 | 280 |
| Nov 13, 2024 | 282.00 | 282.00 | 282.00 | 282.00 | 281.95 | 27 |
| Nov 12, 2024 | 285.00 | 285.00 | 285.00 | 285.00 | 284.95 | 650 |
| Nov 11, 2024 | 284.00 | 284.00 | 284.00 | 284.00 | 283.95 | 453 |
| Nov 8, 2024 | 283.50 | 283.50 | 283.50 | 283.50 | 283.45 | 1,611 |
| Nov 7, 2024 | 285.00 | 285.00 | 285.00 | 285.00 | 284.95 | - |
| Nov 6, 2024 | 285.00 | 285.00 | 285.00 | 285.00 | 284.95 | 2,452 |
| Nov 5, 2024 | 281.00 | 281.00 | 281.00 | 281.00 | 280.95 | 2,800 |
| Nov 4, 2024 | 279.00 | 279.00 | 278.00 | 278.00 | 277.95 | 617 |
| Nov 1, 2024 | 281.00 | 283.00 | 281.00 | 283.00 | 282.95 | 5,897 |
| Oct 31, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 279.95 | 2,800 |
| Oct 30, 2024 | 281.00 | 281.00 | 281.00 | 281.00 | 280.95 | 1,058 |
| Oct 29, 2024 | 284.00 | 284.00 | 283.00 | 283.00 | 282.95 | 578 |
| Oct 28, 2024 | 281.00 | 281.00 | 281.00 | 281.00 | 280.95 | 184 |
| Oct 25, 2024 | 285.00 | 285.00 | 283.00 | 283.00 | 282.95 | 1,959 |
| Oct 24, 2024 | 281.00 | 283.00 | 280.50 | 283.00 | 282.95 | 26,986 |
| Oct 23, 2024 | 281.00 | 281.00 | 281.00 | 281.00 | 280.95 | 563 |
| Oct 22, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 279.95 | 22,498 |
| Oct 21, 2024 | 284.00 | 284.00 | 284.00 | 284.00 | 283.95 | 777 |
| Oct 18, 2024 | 285.00 | 285.00 | 285.00 | 285.00 | 284.95 | - |
| Oct 17, 2024 | 285.00 | 285.00 | 285.00 | 285.00 | 284.95 | 546 |
| Oct 16, 2024 | 282.00 | 283.00 | 282.00 | 282.00 | 281.95 | 2,192 |
| Oct 15, 2024 | 279.00 | 279.00 | 278.00 | 278.00 | 277.95 | 1,868 |
| Oct 14, 2024 | 282.00 | 283.00 | 282.00 | 283.00 | 282.95 | 1,825 |
| Oct 11, 2024 | 284.00 | 284.00 | 284.00 | 284.00 | 283.95 | - |
| Oct 10, 2024 | 284.00 | 284.00 | 284.00 | 284.00 | 283.95 | 263 |
| Oct 9, 2024 | 283.00 | 288.00 | 283.00 | 285.00 | 284.95 | 767 |
| Oct 8, 2024 | 283.00 | 283.00 | 283.00 | 283.00 | 282.95 | - |
| Oct 7, 2024 | 283.00 | 283.00 | 283.00 | 283.00 | 282.95 | - |
| Oct 4, 2024 | 283.00 | 283.00 | 283.00 | 283.00 | 282.95 | - |
| Oct 3, 2024 | 283.00 | 283.00 | 283.00 | 283.00 | 282.95 | - |
| Oct 2, 2024 | 283.00 | 283.00 | 283.00 | 283.00 | 282.95 | - |
| Oct 1, 2024 | 283.00 | 283.00 | 283.00 | 283.00 | 282.95 | 524 |
| Sep 30, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 279.95 | - |
| Sep 27, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 279.95 | - |
| Sep 26, 2024 | 280.00 | 286.00 | 277.00 | 280.00 | 279.95 | 8,069 |
| Sep 25, 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 277.95 | - |
| Sep 24, 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 277.95 | 16,544 |
| Sep 23, 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 273.95 | 331 |
| Sep 20, 2024 | 273.00 | 273.00 | 273.00 | 273.00 | 272.95 | 181 |
| Sep 19, 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 274.95 | - |
| Sep 18, 2024 | 273.00 | 275.00 | 273.00 | 275.00 | 274.95 | 732 |
| Sep 17, 2024 | 272.50 | 272.50 | 272.50 | 272.50 | 272.45 | - |
| Sep 16, 2024 | 272.50 | 272.50 | 272.50 | 272.50 | 272.45 | 2,097 |
| Sep 13, 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 271.95 | - |
| Sep 12, 2024 | 274.00 | 274.00 | 272.00 | 272.00 | 271.95 | 6,650 |
| Sep 11, 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 271.95 | 3,300 |
| Sep 10, 2024 | 271.00 | 272.00 | 271.00 | 272.00 | 271.95 | 2,762 |
| Sep 9, 2024 | 271.50 | 271.50 | 271.00 | 271.00 | 270.95 | 762 |
| Sep 6, 2024 | 273.00 | 273.00 | 273.00 | 273.00 | 272.95 | - |
| Sep 5, 2024 | 273.00 | 273.00 | 273.00 | 273.00 | 272.95 | 1,087 |
| Sep 4, 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 273.95 | 215 |
| Sep 3, 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 274.95 | 545 |
| Sep 2, 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 275.95 | - |
| Aug 30, 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 275.95 | 62 |
| Aug 29, 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 275.95 | - |
| Aug 28, 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 275.95 | 3,041 |
| Aug 27, 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 273.95 | 4,503 |
| Aug 23, 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 273.95 | 2,498 |
| Aug 22, 2024 | 1.62 Dividend | |||||
| Aug 22, 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 269.95 | 7,712 |
| Aug 21, 2024 | 275.00 | 276.00 | 275.00 | 275.00 | 274.94 | 2,736 |
| Aug 20, 2024 | 275.00 | 276.00 | 274.00 | 276.00 | 275.94 | 1,054 |
| Aug 19, 2024 | 273.00 | 273.00 | 273.00 | 273.00 | 272.94 | - |
| Aug 16, 2024 | 273.00 | 273.00 | 273.00 | 273.00 | 272.94 | - |
| Aug 15, 2024 | 273.00 | 273.00 | 273.00 | 273.00 | 272.94 | - |
| Aug 14, 2024 | 272.00 | 274.00 | 272.00 | 273.00 | 272.94 | 3,801 |
| Aug 13, 2024 | 273.00 | 273.00 | 273.00 | 273.00 | 272.94 | 174 |
| Aug 12, 2024 | 270.00 | 272.00 | 269.00 | 269.00 | 268.94 | 955 |
| Aug 9, 2024 | 267.00 | 270.00 | 267.00 | 270.00 | 269.94 | 356 |
| Aug 8, 2024 | 269.00 | 269.00 | 268.00 | 269.00 | 268.94 | 2,048 |
| Aug 7, 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 265.94 | 190 |
| Aug 6, 2024 | 264.00 | 264.00 | 264.00 | 264.00 | 263.94 | 594 |
| Aug 5, 2024 | 261.00 | 261.00 | 259.00 | 259.00 | 258.94 | 1,203 |
| Aug 2, 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 275.94 | - |
| Aug 1, 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 275.94 | - |
| Jul 31, 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 275.94 | - |
| Jul 30, 2024 | 276.00 | 276.00 | 275.00 | 276.00 | 275.94 | 4,610 |
| Jul 29, 2024 | 277.00 | 277.00 | 276.00 | 276.00 | 275.94 | 788 |
| Jul 26, 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 274.94 | - |
| Jul 25, 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 274.94 | - |
| Jul 24, 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 274.94 | - |
| Jul 23, 2024 | 274.00 | 275.00 | 274.00 | 275.00 | 274.94 | 870 |
| Jul 22, 2024 | 281.00 | 281.00 | 281.00 | 281.00 | 280.94 | - |
| Jul 19, 2024 | 281.00 | 281.00 | 281.00 | 281.00 | 280.94 | - |
| Jul 18, 2024 | 282.00 | 282.00 | 281.00 | 281.00 | 280.94 | 952 |
| Jul 17, 2024 | 279.00 | 279.00 | 279.00 | 279.00 | 278.94 | 168 |
| Jul 16, 2024 | 279.00 | 279.00 | 279.00 | 279.00 | 278.94 | - |
| Jul 15, 2024 | 285.00 | 285.00 | 279.00 | 279.00 | 278.94 | 6,846 |
| Jul 12, 2024 | 287.00 | 287.00 | 285.00 | 285.00 | 284.93 | 785 |
| Jul 11, 2024 | 285.00 | 285.00 | 285.00 | 285.00 | 284.93 | 547 |
| Jul 10, 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 285.93 | - |
| Jul 9, 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 285.93 | 13 |
| Jul 8, 2024 | 284.00 | 284.00 | 284.00 | 284.00 | 283.94 | - |
| Jul 5, 2024 | 284.00 | 284.00 | 284.00 | 284.00 | 283.94 | - |
| Jul 4, 2024 | 283.00 | 284.00 | 283.00 | 284.00 | 283.94 | 1,150 |
| Jul 3, 2024 | 281.00 | 281.00 | 281.00 | 281.00 | 280.94 | - |
| Jul 2, 2024 | 281.00 | 281.00 | 281.00 | 281.00 | 280.94 | - |
| Jul 1, 2024 | 281.00 | 281.00 | 281.00 | 281.00 | 280.94 | - |
| Jun 28, 2024 | 281.00 | 281.00 | 281.00 | 281.00 | 280.94 | 1,800 |
| Jun 27, 2024 | 281.00 | 281.00 | 281.00 | 281.00 | 280.94 | - |
| Jun 26, 2024 | 281.00 | 281.00 | 281.00 | 281.00 | 280.94 | - |
| Jun 25, 2024 | 279.00 | 281.00 | 279.00 | 281.00 | 280.94 | 1,369 |
| Jun 24, 2024 | 279.00 | 279.00 | 279.00 | 279.00 | 278.94 | 132 |
| Jun 21, 2024 | 282.00 | 282.00 | 282.00 | 282.00 | 281.94 | - |
| Jun 20, 2024 | 282.00 | 282.00 | 282.00 | 282.00 | 281.94 | - |
| Jun 19, 2024 | 282.00 | 282.00 | 282.00 | 282.00 | 281.94 | 2,150 |
| Jun 18, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 279.94 | - |
| Jun 17, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 279.94 | - |
| Jun 14, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 279.94 | - |
| Jun 13, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 279.94 | 3,500 |
| Jun 12, 2024 | 279.00 | 279.00 | 279.00 | 279.00 | 278.94 | 320 |
| Jun 11, 2024 | 279.00 | 279.00 | 279.00 | 279.00 | 278.94 | - |
| Jun 10, 2024 | 279.00 | 279.00 | 279.00 | 279.00 | 278.94 | - |
| Jun 7, 2024 | 279.00 | 279.00 | 279.00 | 279.00 | 278.94 | - |
| Jun 6, 2024 | 279.00 | 279.00 | 279.00 | 279.00 | 278.94 | 311 |
| Jun 5, 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 274.94 | - |
| Jun 4, 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 274.94 | 298 |
| Jun 3, 2024 | 282.00 | 282.00 | 282.00 | 282.00 | 281.94 | 33 |
| May 31, 2024 | 280.00 | 280.00 | 274.00 | 274.00 | 273.94 | 2,831 |
| May 30, 2024 | 277.00 | 277.00 | 276.00 | 276.00 | 275.94 | 1,315 |
| May 29, 2024 | 279.00 | 279.00 | 279.00 | 279.00 | 278.94 | 876 |
| May 28, 2024 | 283.00 | 284.00 | 283.00 | 283.00 | 282.94 | 762 |
Related Tickers
DIVI.L Diverse Income Trust Ord
100.00
+1.01%
MTU.L Montanaro UK Smaller Companies Ord
103.50
+1.47%
THRG.L BlackRock Throgmorton Trust Ord
571.00
+0.71%
JLEN.L Foresight Environmental Infra Ord
93.00
-2.21%
TRY.L TR Property Ord
324.00
+1.41%
DUKE.L Duke Capital Limited
28.75
0.00%
ATST.L
HGT.L HgCapital Trust Ord
498.00
-0.20%
NESF.L NextEnergy Solar Ord
65.30
-1.51%
HFEL.L Henderson Far East Income Ord
214.00
+1.18%