Advertisement
Advertisement
U.S. Markets open in 2 hrs 45 mins
Advertisement
Advertisement
Advertisement
Advertisement

abrdn China Investment Company Limited (ACIC.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
532.00-7.00 (-1.30%)
As of 11:25AM GMT. Market open.
Advertisement
Advertisement
Time Period:
Dec 07, 2021 - Dec 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 2022540.00540.00532.00532.00532.001,460
Dec 06, 2022544.00544.01536.00539.00539.00461,175
Dec 05, 2022544.00549.06540.00544.00544.0054,417
Dec 02, 2022536.00539.00528.00536.00536.00232,088
Dec 01, 2022542.00542.00530.00536.00536.00299,285
Nov 30, 2022524.00534.00524.00534.00534.0030,510
Nov 29, 2022520.00522.00505.87522.00522.0024,404
Nov 28, 2022502.00502.00491.00502.00502.0031,588
Nov 25, 2022508.00510.00504.00504.00504.0014,464
Nov 24, 2022508.00512.00504.00507.00507.0025,420
Nov 23, 2022504.00508.00500.00508.00508.0027,018
Nov 22, 2022506.00506.00498.00504.00504.0054,010
Nov 21, 2022510.00510.00502.00507.00507.0028,209
Nov 18, 2022508.00514.00506.00514.00514.0065,850
Nov 17, 2022510.00510.00499.00508.00508.0044,666
Nov 16, 2022514.00518.00504.66511.00511.0031,226
Nov 15, 2022514.00517.91502.00513.00513.0094,842
Nov 14, 2022498.00502.00492.81502.00502.0028,749
Nov 11, 2022486.50499.00486.50494.50494.5030,337
Nov 10, 2022472.00484.00472.00484.00484.0013,188
Nov 09, 2022478.00489.11473.28474.00474.002,512
Nov 08, 2022480.00491.00479.00481.00481.0020,179
Nov 07, 2022494.00498.00485.00487.00487.0041,115
Nov 04, 2022485.00486.00475.00485.50485.50244,954
Nov 03, 2022466.00469.00458.01466.00466.00203,078
Nov 02, 2022457.00467.00450.00460.00460.00122,304
Nov 01, 2022454.00457.00449.35454.00454.0054,659
Oct 31, 2022440.00460.58438.50448.00448.0034,546
Oct 28, 2022457.00457.00442.96444.00444.0030,886
Oct 27, 2022456.00459.00453.00459.00459.0040,012
Oct 26, 2022458.00479.00457.80459.00459.0033,918
Oct 25, 2022464.00473.68461.49460.50460.5029,018
Oct 24, 2022481.00494.00456.00462.00462.0066,703
Oct 21, 2022496.67500.00496.67497.50497.5026,118
Oct 20, 2022502.00505.99494.00494.00494.0033,257
Oct 19, 2022514.00514.00510.00512.00512.0010,675
Oct 18, 2022516.00528.00510.00528.00528.0014,253
Oct 17, 2022518.00524.00508.66512.00512.00227,501
Oct 14, 2022522.00522.00518.00525.00525.008,791
Oct 13, 2022518.00522.88516.00516.00516.0029,960
Oct 12, 2022528.00530.00520.50530.00530.0075,536
Oct 11, 2022530.00539.12527.10530.00530.0014,585
Oct 10, 2022534.00544.60530.00538.00538.0028,130
Oct 07, 2022538.00545.90537.82540.00540.0011,267
Oct 06, 2022536.00548.00534.00546.00546.0016,580
Oct 05, 2022538.00545.82536.00536.00536.006,323
Oct 04, 2022536.00539.56534.00537.00537.001,342
Oct 03, 2022534.00534.00522.00530.00530.0015,832
Sep 30, 2022528.00532.00522.00532.00532.0048,440
Sep 29, 2022542.00555.30530.00529.00529.0015,650
Sep 28, 2022550.00554.00546.67554.00554.0010,701
Sep 27, 2022558.00563.90550.50560.00560.0092,455
Sep 26, 2022550.00558.00546.00558.00558.0041,402
Sep 23, 2022546.00552.00538.00546.00546.0022,148
Sep 22, 2022550.00550.00544.00548.00548.0021,654
Sep 21, 2022554.00558.00550.08554.00554.0051,468
Sep 20, 2022556.00562.00551.20556.00556.0021,807
Sep 16, 2022550.00566.00550.00566.00566.0037,368
Sep 15, 2022566.00566.00553.75564.00564.0020,243
Sep 14, 2022554.00564.00552.16555.00555.0043,902
Sep 13, 2022562.00569.80560.00566.00566.0013,285
Sep 12, 2022570.00576.00563.34576.00576.0025,467
Sep 09, 2022566.00571.30560.00570.00570.0011,990
Sep 08, 2022564.00566.00556.00566.00566.0053,442
Sep 07, 2022558.00566.00554.00566.00566.005,622
Sep 06, 2022564.00564.00556.00564.00564.0029,813
Sep 05, 2022566.00570.00563.50566.00566.001,487
Sep 02, 2022568.00570.00560.90564.00564.0039,275
Sep 01, 2022570.00570.00556.00570.00570.0023,865
Aug 31, 2022566.00572.00555.54572.00572.0068,477
Aug 30, 2022560.00564.00554.00564.00564.0033,643
Aug 26, 2022570.00570.00562.00570.00570.0071,345
Aug 25, 2022570.00572.00562.00572.00572.00162,059
Aug 24, 2022562.00562.96562.00565.00565.004,353
Aug 23, 2022568.00572.00568.00572.00572.0019,747
Aug 22, 2022576.00580.00572.24580.00580.0040,608
Aug 19, 2022576.00582.00576.00581.00581.0051,861
Aug 18, 2022570.00574.00567.92574.00574.0031,976
Aug 17, 2022578.00579.76570.24578.00578.0013,184
Aug 16, 2022566.00582.00566.00582.00582.0017,558
Aug 15, 2022576.00580.00568.24578.00578.0011,387
Aug 12, 2022566.00580.00566.00580.00580.0015,301
Aug 11, 2022568.00582.00561.88582.00582.008,924
Aug 10, 2022568.00568.10560.00566.00566.0064,845
Aug 09, 2022568.00570.50568.00570.00570.0099,633
Aug 08, 2022570.00576.88566.00572.00572.0042,491
Aug 05, 2022572.00576.00570.00576.00576.0040,803
Aug 04, 2022576.00580.00574.00574.00574.0086,196
Aug 03, 2022570.00581.84568.00572.00572.0045,835
Aug 02, 2022576.00576.00570.00576.00576.0052,103
Aug 01, 2022596.00614.48582.00583.00583.0011,878
Jul 29, 2022602.00613.64594.00594.00594.005,780
Jul 28, 2022610.00615.00604.00608.00608.0033,941
Jul 27, 2022610.00614.00608.30611.00611.0031,790
Jul 26, 2022624.00624.00612.00614.00614.0041,786
Jul 25, 2022612.00615.82608.00610.00610.0049,963
Jul 22, 2022616.00628.00614.70616.00616.0033,436
Jul 21, 2022616.00620.00612.48614.00614.0025,829
Jul 20, 2022618.00621.60614.56620.00620.004,842
Jul 19, 2022614.00620.00614.00620.00620.0031,906
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement