LSE - Delayed Quote GBp

abrdn Diversified Growth R Inc (0P00016OI9.L)

100.11 +0.41 (+0.41%)
At close: October 27 at 9:00 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Oct 27, 2023 100.11 100.11 100.11 100.11 100.11 -
Oct 27, 2023 0.04 Dividend
Oct 26, 2023 99.70 99.70 99.70 99.70 99.66 -
Oct 25, 2023 100.04 100.04 100.04 100.04 100.00 -
Oct 24, 2023 100.08 100.08 100.08 100.08 100.04 -
Oct 23, 2023 99.67 99.67 99.67 99.67 99.63 -
Oct 20, 2023 100.20 100.20 100.20 100.20 100.16 -
Oct 19, 2023 100.63 100.63 100.63 100.63 100.59 -
Oct 18, 2023 100.98 100.98 100.98 100.98 100.94 -
Oct 17, 2023 100.93 100.93 100.93 100.93 100.89 -
Oct 16, 2023 101.15 101.15 101.15 101.15 101.11 -
Oct 13, 2023 101.49 101.49 101.49 101.49 101.45 -
Oct 12, 2023 101.95 101.95 101.95 101.95 101.91 -
Oct 11, 2023 101.42 101.42 101.42 101.42 101.38 -
Oct 10, 2023 100.91 100.91 100.91 100.91 100.87 -
Oct 9, 2023 100.57 100.57 100.57 100.57 100.53 -
Oct 6, 2023 100.70 100.70 100.70 100.70 100.66 -
Oct 5, 2023 100.69 100.69 100.69 100.69 100.65 -
Oct 4, 2023 100.65 100.65 100.65 100.65 100.61 -
Oct 3, 2023 101.66 101.66 101.66 101.66 101.62 -
Oct 2, 2023 102.15 102.15 102.15 102.15 102.11 -
Sep 29, 2023 102.14 102.14 102.14 102.14 102.10 -
Sep 28, 2023 102.18 102.18 102.18 102.18 102.14 -
Sep 27, 2023 102.88 102.88 102.88 102.88 102.84 -
Sep 26, 2023 103.38 103.38 103.38 103.38 103.34 -
Sep 25, 2023 103.68 103.68 103.68 103.68 103.64 -
Sep 22, 2023 103.83 103.83 103.83 103.83 103.79 -
Sep 21, 2023 104.31 104.31 104.31 104.31 104.27 -
Sep 20, 2023 104.47 104.47 104.47 104.47 104.43 -
Sep 19, 2023 104.40 104.40 104.40 104.40 104.36 -
Sep 18, 2023 104.49 104.49 104.49 104.49 104.45 -
Sep 15, 2023 104.75 104.75 104.75 104.75 104.71 -
Sep 14, 2023 104.39 104.39 104.39 104.39 104.35 -
Sep 13, 2023 104.15 104.15 104.15 104.15 104.11 -
Sep 12, 2023 104.33 104.33 104.33 104.33 104.29 -
Sep 11, 2023 104.01 104.01 104.01 104.01 103.97 -
Sep 8, 2023 103.76 103.76 103.76 103.76 103.72 -
Sep 7, 2023 103.16 103.16 103.16 103.16 103.12 -
Sep 6, 2023 103.26 103.26 103.26 103.26 103.22 -
Sep 5, 2023 103.78 103.78 103.78 103.78 103.74 -
Sep 4, 2023 103.74 103.74 103.74 103.74 103.70 -
Sep 1, 2023 103.81 103.81 103.81 103.81 103.77 -
Aug 31, 2023 103.96 103.96 103.96 103.96 103.92 -
Aug 30, 2023 103.52 103.52 103.52 103.52 103.48 -
Aug 29, 2023 103.30 103.30 103.30 103.30 103.26 -
Aug 25, 2023 102.74 102.74 102.74 102.74 102.70 -
Aug 24, 2023 102.80 102.80 102.80 102.80 102.76 -
Aug 23, 2023 102.17 102.17 102.17 102.17 102.13 -
Aug 22, 2023 101.88 101.88 101.88 101.88 101.84 -
Aug 21, 2023 101.91 101.91 101.91 101.91 101.87 -
Aug 18, 2023 102.01 102.01 102.01 102.01 101.97 -
Aug 17, 2023 102.45 102.45 102.45 102.45 102.41 -
Aug 16, 2023 102.92 102.92 102.92 102.92 102.88 -
Aug 15, 2023 103.01 103.01 103.01 103.01 102.97 -
Aug 14, 2023 103.49 103.49 103.49 103.49 103.45 -
Aug 11, 2023 103.72 103.72 103.72 103.72 103.68 -
Aug 10, 2023 103.71 103.71 103.71 103.71 103.67 -
Aug 9, 2023 103.68 103.68 103.68 103.68 103.64 -
Aug 8, 2023 103.89 103.89 103.89 103.89 103.85 -
Aug 7, 2023 103.73 103.73 103.73 103.73 103.69 -
Aug 4, 2023 103.40 103.40 103.40 103.40 103.36 -
Aug 3, 2023 103.61 103.61 103.61 103.61 103.57 -
Aug 2, 2023 104.09 104.09 104.09 104.09 104.05 -
Aug 1, 2023 104.55 104.55 104.55 104.55 104.51 -
Jul 31, 2023 104.35 104.35 104.35 104.35 104.31 -
Jul 28, 2023 104.21 104.21 104.21 104.21 104.17 -
Jul 27, 2023 104.59 104.59 104.59 104.59 104.55 -
Jul 26, 2023 104.38 104.38 104.38 104.38 104.34 -
Jul 25, 2023 104.30 104.30 104.30 104.30 104.26 -
Jul 24, 2023 104.55 104.55 104.55 104.55 104.51 -
Jul 21, 2023 104.39 104.39 104.39 104.39 104.35 -
Jul 20, 2023 104.73 104.73 104.73 104.73 104.69 -
Jul 19, 2023 104.55 104.55 104.55 104.55 104.51 -
Jul 18, 2023 103.56 103.56 103.56 103.56 103.52 -
Jul 17, 2023 103.51 103.51 103.51 103.51 103.47 -
Jul 14, 2023 103.40 103.40 103.40 103.40 103.36 -
Jul 13, 2023 103.36 103.36 103.36 103.36 103.32 -
Jul 12, 2023 102.72 102.72 102.72 102.72 102.68 -
Jul 11, 2023 102.62 102.62 102.62 102.62 102.58 -
Jul 10, 2023 102.51 102.51 102.51 102.51 102.47 -
Jul 7, 2023 102.42 102.42 102.42 102.42 102.38 -
Jul 6, 2023 103.18 103.18 103.18 103.18 103.14 -
Jul 5, 2023 103.74 103.74 103.74 103.74 103.70 -
Jul 4, 2023 104.02 104.02 104.02 104.02 103.98 -
Jul 3, 2023 103.92 103.92 103.92 103.92 103.88 -
Jun 30, 2023 103.36 103.36 103.36 103.36 103.32 -
Jun 29, 2023 103.33 103.33 103.33 103.33 103.29 -
Jun 28, 2023 103.25 103.25 103.25 103.25 103.21 -
Jun 27, 2023 102.11 102.11 102.11 102.11 102.07 -
Jun 26, 2023 102.02 102.02 102.02 102.02 101.98 -
Jun 23, 2023 102.94 102.94 102.94 102.94 102.90 -
Jun 22, 2023 103.05 103.05 103.05 103.05 103.01 -
Jun 21, 2023 103.60 103.60 103.60 103.60 103.56 -
Jun 20, 2023 103.58 103.58 103.58 103.58 103.54 -
Jun 19, 2023 103.82 103.82 103.82 103.82 103.78 -
Jun 16, 2023 104.24 104.24 104.24 104.24 104.20 -
Jun 15, 2023 104.15 104.15 104.15 104.15 104.11 -
Jun 14, 2023 104.63 104.63 104.63 104.63 104.59 -
Jun 13, 2023 104.81 104.81 104.81 104.81 104.77 -
Jun 12, 2023 104.83 104.83 104.83 104.83 104.79 -
Jun 9, 2023 104.71 104.71 104.71 104.71 104.67 -
Jun 8, 2023 104.68 104.68 104.68 104.68 104.64 -
Jun 7, 2023 104.98 104.98 104.98 104.98 104.94 -
Jun 6, 2023 104.87 104.87 104.87 104.87 104.83 -
Jun 5, 2023 104.86 104.86 104.86 104.86 104.82 -
Jun 2, 2023 104.65 104.65 104.65 104.65 104.61 -
Jun 1, 2023 104.32 104.32 104.32 104.32 104.28 -
May 31, 2023 104.29 104.29 104.29 104.29 104.25 -
May 30, 2023 104.22 104.22 104.22 104.22 104.18 -
May 26, 2023 103.85 103.85 103.85 103.85 103.81 -
May 25, 2023 104.09 104.09 104.09 104.09 104.05 -
May 24, 2023 104.19 104.19 104.19 104.19 104.15 -
May 23, 2023 104.60 104.60 104.60 104.60 104.56 -
May 22, 2023 104.55 104.55 104.55 104.55 104.51 -
May 19, 2023 104.74 104.74 104.74 104.74 104.70 -
May 18, 2023 104.81 104.81 104.81 104.81 104.77 -
May 17, 2023 104.90 104.90 104.90 104.90 104.86 -
May 16, 2023 105.08 105.08 105.08 105.08 105.04 -
May 15, 2023 105.04 105.04 105.04 105.04 105.00 -
May 12, 2023 105.01 105.01 105.01 105.01 104.97 -
May 11, 2023 104.80 104.80 104.80 104.80 104.76 -
May 10, 2023 104.46 104.46 104.46 104.46 104.42 -
May 9, 2023 104.56 104.56 104.56 104.56 104.52 -
May 5, 2023 104.49 104.49 104.49 104.49 104.45 -
May 4, 2023 104.61 104.61 104.61 104.61 104.57 -
May 3, 2023 104.59 104.59 104.59 104.59 104.55 -
May 2, 2023 104.56 104.56 104.56 104.56 104.52 -
Apr 28, 2023 104.50 104.50 104.50 104.50 104.46 -
Apr 27, 2023 104.17 104.17 104.17 104.17 104.13 -
Apr 26, 2023 104.20 104.20 104.20 104.20 104.16 -

Related Tickers

INPSX ProFunds Internet UltraSector Svc
27.48
+3.93%
 
INPIX ProFunds Internet UltraSector Inv
42.88
+3.93%
 
FGDMX Fidelity Advisor Communication ServicesA
94.07
+3.64%
 
FGHMX Fidelity Advisor Communication ServicesC
90.69
+3.63%
 
FGEMX Fidelity Advisor Communication ServicesM
93.03
+3.63%
 
FGJMX Fidelity Advisor Communication ServicesI
95.40
+3.63%
 
FBMPX Fidelity Select Communication Services
95.41
+3.63%
 
FGKMX Fidelity Advisor Communication ServicesZ
96.01
+3.63%
 
FSELX Fidelity Select Semiconductors
30.16
+3.46%
 
FELAX Fidelity Advisor Semiconductors A
75.81
+3.44%
 
FELTX Fidelity Advisor Semiconductors M
70.77
+3.43%
 
FELIX Fidelity Advisor Semiconductors I
82.00
+3.43%
 
FELCX Fidelity Advisor Semiconductors C
60.63
+3.43%
 
FIKGX Fidelity Advisor Semiconductors Z
82.17
+3.42%
 
UOPSX ProFunds UltraNASDAQ-100 Svc
60.24
+3.26%
 
UOPIX ProFunds UltraNASDAQ-100 Inv
87.34
+3.25%
 
RYVLX Rydex NASDAQ-100 2x Strategy A
440.29
+3.24%
 
RYVYX Rydex NASDAQ-100 2x Strategy H
440.15
+3.23%
 
RYCCX Rydex NASDAQ-100 2x Strategy Fund
317.89
+3.23%
 
DXQLX Direxion Mthly NASDAQ-100 Bull 1.75X Inv
70.90
+2.88%
 
FBGKX Fidelity Blue Chip Growth K
197.91
+2.87%
 
FBGRX Fidelity Blue Chip Growth
196.78
+2.86%
 
ACFNX American Century Focused Dynamic Gr R6
56.54
+2.80%
 
ACFDX American Century Focused Dynamic Gr A
52.98
+2.79%
 
ACFSX American Century Focused Dynamic Gr I
55.23
+2.79%
 
ACFOX American Century Focused Dynamic Gr Inv
54.27
+2.78%
 
ACFCX American Century Focused Dynamic Gr R
51.70
+2.78%
 
ACFGX American Century Focused Dynamic Gr G
58.01
+2.78%
 
LCGFX William Blair Large Cap Growth I
27.68
+2.59%
 
LCGJX William Blair Large Cap Growth R6
27.68
+2.59%
 
LCGNX William Blair Large Cap Growth N
25.76
+2.59%
 
BIPSX ProFunds Biotechnology UltraSector Svc
34.36
+2.54%
 
BIPIX ProFunds Biotechnology UltraSector Inv
54.58
+2.54%
 
CSGZX Columbia Seligman Global Tech Inst
72.01
+2.53%
 
SHTCX Columbia Seligman Global Tech C
42.09
+2.53%
 
CGTYX Columbia Seligman Global Tech Inst3
72.14
+2.53%
 
SHGTX Columbia Seligman Global Tech A
69.35
+2.53%
 
CCHRX Columbia Seligman Global Tech Adv
73.88
+2.53%
 
SGTTX Columbia Seligman Global Tech Inst2
72.73
+2.52%
 
SGTRX Columbia Seligman Global Tech R
64.66
+2.52%
 
FOCPX Fidelity OTC Portfolio
20.39
+2.51%
 
SCIOX Columbia Seligman Tech & Info Adv
113.19
+2.50%
 
CCOYX Columbia Seligman Tech & Info Inst3
138.18
+2.49%
 
SCMIX Columbia Seligman Tech & Info Inst2
139.84
+2.49%
 
CCIZX Columbia Seligman Tech & Info Inst
138.68
+2.49%
 
SCIRX Columbia Seligman Tech & Info R
107.53
+2.49%
 
SLMCX Columbia Seligman Tech & Info A
118.66
+2.49%
 
RYELX Rydex Electronics Fund
369.24
+2.48%
 
RYSIX Rydex Electronics Inv
406.02
+2.48%
 
SCICX Columbia Seligman Tech & Info C
52.42
+2.48%
 
RYSAX Rydex Electronics H
357.76
+2.48%
 
RYSCX Rydex Electronics C
312.55
+2.48%
 
FOCKX Fidelity OTC Portfolio
20.86
+2.46%
 
FTQGX Fidelity Focused Stock
36.57
+2.35%
 
FIKHX Fidelity Advisor Technology Z
117.72
+2.34%
 
FADTX Fidelity Advisor Technology A
104.25
+2.34%
 
FATEX Fidelity Advisor Technology M
94.73
+2.33%
 
FSPTX Fidelity Select Technology
31.16
+2.33%
 
FTHCX Fidelity Advisor Technology C
76.38
+2.33%
 
FATIX Fidelity Advisor Technology I
117.70
+2.33%
 
NEEGX Needham Growth Retail
66.91
+2.31%
 
NEEIX Needham Growth Institutional
69.76
+2.30%
 
CTYRX Columbia Global Technology Growth Adv
79.10
+2.22%
 
CTHCX Columbia Global Technology Growth C
63.03
+2.22%
 
CMTFX Columbia Global Technology Growth Inst
77.89
+2.22%
 
CGTUX Columbia Global Technology Growth Inst3
80.20
+2.22%
 
CTCAX Columbia Global Technology Growth A
73.75
+2.22%
 
CTHRX Columbia Global Technology Growth Inst2
79.83
+2.22%
 
ALAFX Alger Focus Equity A
59.45
+2.18%
 
ALGRX Alger Focus Equity I
59.94
+2.18%
 
ALZFX Alger Focus Equity Z
61.88
+2.18%
 
ALCFX Alger Focus Equity C
53.52
+2.18%
 
ALGYX Alger Focus Equity Y
62.10
+2.17%
 
FAGCX Fidelity Advisor Growth Opps I
159.58
+2.17%
 
FAGAX Fidelity Advisor Growth Opps A
143.74
+2.17%
 
EFCAX Emerald Insights A
17.92
+2.17%
 
FAGOX Fidelity Advisor Growth Opps M
141.06
+2.17%
 
FZAHX Fidelity Advisor Growth Opportunities Fund
161.91
+2.16%
 
FACGX Fidelity Advisor Growth Opps C
114.95
+2.16%
 
EFCIX Emerald Insights Institutional
18.62
+2.14%
 
BTEKX BlackRock Technology Opportunities K
62.21
+2.13%
 
EFCNX Emerald Insights Investor
17.76
+2.13%
 
EFCCX Emerald Insights C
16.33
+2.13%
 
BSTSX BlackRock Technology Opportunities Svc
57.65
+2.13%
 
BGSRX BlackRock Technology Opportunities R
56.21
+2.13%
 
BGSAX BlackRock Technology Opportunities Inv A
56.24
+2.12%
 
BGSIX BlackRock Technology Opportunities Instl
62.04
+2.12%
 
BGSCX BlackRock Technology Opportunities Inv C
44.54
+2.11%
 
BIOPX Baron Opportunity Retail
38.66
+2.09%
 
BIOIX Baron Opportunity Instl
41.20
+2.08%
 
NESGX Needham Small Cap Growth Retail
15.76
+2.07%
 
NESIX Needham Small Cap Growth Institutional
16.75
+2.07%
 
BIOUX Baron Opportunity R6
41.24
+2.05%
 
AULNX American Century Ultra G
89.59
+2.04%
 
AULGX American Century Ultra R5
85.92
+2.03%
 
FNCMX Fidelity Nasdaq Composite Index Fund
202.13
+2.03%
 
TWCCX American Century Ultra C
55.43
+2.02%
 
TWUAX American Century Ultra A
74.63
+2.02%
 
AULDX American Century Ultra R6
86.75
+2.02%
 
AULRX American Century Ultra R
70.63
+2.02%