Other OTC - Delayed Quote • USD
abrdn plc (SLFPY)
At close: April 18 at 3:25 PM EDT
Currency in USD 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 |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 300 |
| Apr 17, 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 200 |
| Apr 16, 2024 | 6.89 | 6.89 | 6.77 | 6.77 | 6.77 | 600 |
| Apr 15, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 700 |
| Apr 12, 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 700 |
| Apr 11, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Apr 10, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Apr 9, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 100 |
| Apr 8, 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| Apr 5, 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 300 |
| Apr 4, 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| Apr 3, 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 200 |
| Apr 2, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 300 |
| Apr 1, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 300 |
| Mar 28, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| Mar 27, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 1,600 |
| Mar 26, 2024 | 7.30 | 7.30 | 7.29 | 7.29 | 7.29 | 1,100 |
| Mar 25, 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 200 |
| Mar 22, 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
| Mar 21, 2024 | 7.41 | 7.41 | 7.27 | 7.27 | 7.27 | 1,400 |
| Mar 20, 2024 | 7.22 | 7.22 | 7.19 | 7.19 | 7.19 | 1,100 |
| Mar 19, 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 1,600 |
| Mar 18, 2024 | 7.25 | 7.25 | 7.00 | 7.00 | 7.00 | 900 |
| Mar 15, 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 200 |
| Mar 14, 2024 | 0.37 Dividend | |||||
| Mar 14, 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
| Mar 13, 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.30 | 700 |
| Mar 12, 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.35 | 400 |
| Mar 11, 2024 | 7.67 | 7.67 | 7.66 | 7.66 | 7.29 | 500 |
| Mar 8, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.52 | - |
| Mar 7, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.52 | - |
| Mar 6, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.52 | - |
| Mar 5, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.52 | - |
| Mar 4, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.52 | 100 |
| Mar 1, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.52 | - |
| Feb 29, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.52 | - |
| Feb 28, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.52 | - |
| Feb 27, 2024 | 7.74 | 7.90 | 7.74 | 7.90 | 7.52 | 200 |
| Feb 26, 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 7.70 | - |
| Feb 23, 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 7.70 | - |
| Feb 22, 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 7.70 | - |
| Feb 21, 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 7.70 | 500 |
| Feb 20, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 7.66 | - |
| Feb 16, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 7.66 | 200 |
| Feb 15, 2024 | 8.20 | 8.20 | 8.18 | 8.18 | 7.79 | 700 |
| Feb 14, 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 7.77 | - |
| Feb 13, 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 7.77 | - |
| Feb 12, 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 7.77 | - |
| Feb 9, 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 7.77 | - |
| Feb 8, 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 7.77 | - |
| Feb 7, 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 7.77 | - |
| Feb 6, 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 7.77 | - |
| Feb 5, 2024 | 8.26 | 8.50 | 8.16 | 8.16 | 7.77 | 2,800 |
| Feb 2, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.04 | - |
| Feb 1, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.04 | - |
| Jan 31, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.04 | 100 |
| Jan 30, 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.21 | - |
| Jan 29, 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.21 | 300 |
| Jan 26, 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.44 | 400 |
| Jan 25, 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.56 | - |
| Jan 24, 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.56 | 300 |
| Jan 23, 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.43 | - |
| Jan 22, 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.43 | 200 |
| Jan 19, 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 8.83 | 200 |
| Jan 18, 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.37 | - |
| Jan 17, 2024 | 8.71 | 8.79 | 8.71 | 8.79 | 8.37 | 700 |
| Jan 16, 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.37 | - |
| Jan 12, 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.37 | - |
| Jan 11, 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.37 | - |
| Jan 10, 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.37 | - |
| Jan 9, 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.37 | - |
| Jan 8, 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.37 | 500 |
| Jan 5, 2024 | 8.76 | 8.76 | 8.57 | 8.57 | 8.16 | 2,700 |
| Jan 4, 2024 | 8.55 | 9.07 | 8.55 | 9.07 | 8.63 | 500 |
| Jan 3, 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 8.59 | - |
| Jan 2, 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 8.59 | - |
| Dec 29, 2023 | 9.03 | 9.03 | 9.03 | 9.03 | 8.59 | - |
| Dec 28, 2023 | 9.03 | 9.03 | 9.03 | 9.03 | 8.59 | - |
| Dec 27, 2023 | 9.03 | 9.03 | 9.03 | 9.03 | 8.59 | 100 |
| Dec 26, 2023 | 9.17 | 9.17 | 9.17 | 9.17 | 8.73 | - |
| Dec 22, 2023 | 8.95 | 9.17 | 8.85 | 9.17 | 8.73 | 600 |
| Dec 21, 2023 | 9.42 | 9.42 | 9.42 | 9.42 | 8.97 | - |
| Dec 20, 2023 | 9.42 | 9.42 | 9.42 | 9.42 | 8.97 | - |
| Dec 19, 2023 | 9.42 | 9.42 | 9.42 | 9.42 | 8.97 | - |
| Dec 18, 2023 | 9.42 | 9.42 | 9.42 | 9.42 | 8.97 | - |
| Dec 15, 2023 | 9.42 | 9.42 | 9.42 | 9.42 | 8.97 | - |
| Dec 14, 2023 | 9.42 | 9.42 | 9.42 | 9.42 | 8.97 | 100 |
| Dec 13, 2023 | 8.48 | 8.48 | 8.48 | 8.48 | 8.07 | 200 |
| Dec 12, 2023 | 8.68 | 8.68 | 8.68 | 8.68 | 8.26 | - |
| Dec 11, 2023 | 8.68 | 8.68 | 8.68 | 8.68 | 8.26 | - |
| Dec 8, 2023 | 8.68 | 8.68 | 8.68 | 8.68 | 8.26 | - |
| Dec 7, 2023 | 8.68 | 8.68 | 8.68 | 8.68 | 8.26 | - |
| Dec 6, 2023 | 8.68 | 8.68 | 8.68 | 8.68 | 8.26 | 800 |
| Dec 5, 2023 | 8.49 | 8.49 | 8.49 | 8.49 | 8.08 | 400 |
| Dec 4, 2023 | 8.44 | 8.44 | 8.44 | 8.44 | 8.03 | 400 |
| Dec 1, 2023 | 8.30 | 8.30 | 8.30 | 8.30 | 7.90 | - |
| Nov 30, 2023 | 8.30 | 8.30 | 8.30 | 8.30 | 7.90 | 300 |
| Nov 29, 2023 | 8.59 | 8.59 | 8.59 | 8.59 | 8.18 | - |
| Nov 28, 2023 | 8.59 | 8.59 | 8.59 | 8.59 | 8.18 | - |
| Nov 27, 2023 | 8.59 | 8.59 | 8.59 | 8.59 | 8.18 | - |
| Nov 24, 2023 | 8.59 | 8.59 | 8.59 | 8.59 | 8.18 | - |
| Nov 22, 2023 | 8.20 | 8.59 | 8.20 | 8.59 | 8.18 | 1,300 |
| Nov 21, 2023 | 8.52 | 8.57 | 8.52 | 8.57 | 8.16 | 1,100 |
| Nov 20, 2023 | 8.65 | 8.65 | 8.65 | 8.65 | 8.23 | - |
| Nov 17, 2023 | 8.65 | 8.65 | 8.65 | 8.65 | 8.23 | 2,400 |
| Nov 16, 2023 | 8.67 | 8.67 | 8.67 | 8.67 | 8.25 | - |
| Nov 15, 2023 | 8.67 | 8.67 | 8.67 | 8.67 | 8.25 | 400 |
| Nov 14, 2023 | 8.50 | 8.50 | 8.50 | 8.50 | 8.09 | 1,100 |
| Nov 13, 2023 | 7.98 | 7.98 | 7.98 | 7.98 | 7.60 | 100 |
| Nov 10, 2023 | 7.98 | 7.98 | 7.98 | 7.98 | 7.60 | - |
| Nov 9, 2023 | 7.98 | 7.98 | 7.98 | 7.98 | 7.60 | 100 |
| Nov 8, 2023 | 7.90 | 7.90 | 7.90 | 7.90 | 7.52 | - |
| Nov 7, 2023 | 7.90 | 7.90 | 7.90 | 7.90 | 7.52 | 200 |
| Nov 6, 2023 | 8.12 | 8.12 | 8.12 | 8.12 | 7.73 | - |
| Nov 3, 2023 | 8.37 | 8.37 | 8.12 | 8.12 | 7.73 | 900 |
| Nov 2, 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 7.00 | 300 |
| Nov 1, 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 7.00 | 500 |
| Oct 31, 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 7.00 | 1,000 |
| Oct 30, 2023 | 7.46 | 7.46 | 7.30 | 7.30 | 6.95 | 1,400 |
| Oct 27, 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 6.90 | - |
| Oct 26, 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 6.90 | 500 |
| Oct 25, 2023 | 7.28 | 7.28 | 7.28 | 7.28 | 6.93 | - |
| Oct 24, 2023 | 7.47 | 7.54 | 7.28 | 7.28 | 6.93 | 1,100 |
| Oct 23, 2023 | 7.60 | 7.60 | 7.42 | 7.42 | 7.06 | 1,800 |
| Oct 20, 2023 | 7.32 | 7.32 | 7.32 | 7.32 | 6.97 | - |
| Oct 19, 2023 | 7.32 | 7.32 | 7.32 | 7.32 | 6.97 | 400 |
| Oct 18, 2023 | 7.81 | 7.81 | 7.81 | 7.81 | 7.43 | 300 |
| Oct 17, 2023 | 7.83 | 7.83 | 7.83 | 7.83 | 7.45 | 200 |
| Oct 16, 2023 | 7.84 | 7.84 | 7.84 | 7.84 | 7.46 | 1,000 |
| Oct 13, 2023 | 7.63 | 7.63 | 7.63 | 7.63 | 7.26 | 200 |
| Oct 12, 2023 | 7.95 | 7.95 | 7.93 | 7.93 | 7.55 | 400 |
| Oct 11, 2023 | 7.90 | 7.90 | 7.90 | 7.90 | 7.52 | 400 |
| Oct 10, 2023 | 7.80 | 7.80 | 7.70 | 7.70 | 7.33 | 2,900 |
| Oct 9, 2023 | 7.42 | 7.62 | 7.42 | 7.46 | 7.10 | 800 |
| Oct 6, 2023 | 7.64 | 7.68 | 7.54 | 7.68 | 7.31 | 700 |
| Oct 5, 2023 | 7.58 | 7.58 | 7.39 | 7.39 | 7.03 | 800 |
| Oct 4, 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 7.00 | - |
| Oct 3, 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 7.00 | - |
| Oct 2, 2023 | 7.54 | 7.54 | 7.35 | 7.35 | 7.00 | 1,000 |
| Sep 29, 2023 | 7.46 | 7.46 | 7.44 | 7.44 | 7.08 | 1,000 |
| Sep 28, 2023 | 7.67 | 7.67 | 7.67 | 7.67 | 7.30 | - |
| Sep 27, 2023 | 7.67 | 7.67 | 7.67 | 7.67 | 7.30 | 1,700 |
| Sep 26, 2023 | 7.49 | 7.49 | 7.49 | 7.49 | 7.13 | - |
| Sep 25, 2023 | 7.50 | 7.50 | 7.49 | 7.49 | 7.13 | 700 |
| Sep 22, 2023 | 7.67 | 7.89 | 7.67 | 7.70 | 7.33 | 1,000 |
| Sep 21, 2023 | 7.50 | 7.50 | 7.48 | 7.48 | 7.12 | 1,300 |
| Sep 20, 2023 | 7.86 | 8.02 | 7.86 | 8.02 | 7.63 | 1,100 |
| Sep 19, 2023 | 7.76 | 7.94 | 7.76 | 7.94 | 7.56 | 2,300 |
| Sep 18, 2023 | 7.83 | 7.97 | 7.83 | 7.97 | 7.59 | 800 |
| Sep 15, 2023 | 7.80 | 7.80 | 7.80 | 7.80 | 7.42 | 500 |
| Sep 14, 2023 | 8.04 | 8.05 | 7.75 | 8.05 | 7.66 | 1,900 |
| Sep 13, 2023 | 7.91 | 7.91 | 7.62 | 7.62 | 7.25 | 800 |
| Sep 12, 2023 | 7.85 | 7.86 | 7.85 | 7.86 | 7.48 | 900 |
| Sep 11, 2023 | 7.87 | 7.87 | 7.59 | 7.59 | 7.22 | 400 |
| Sep 8, 2023 | 7.90 | 7.90 | 7.90 | 7.90 | 7.52 | 300 |
| Sep 7, 2023 | 7.84 | 7.91 | 7.84 | 7.91 | 7.53 | 700 |
| Sep 6, 2023 | 7.92 | 7.92 | 7.80 | 7.89 | 7.51 | 700 |
| Sep 5, 2023 | 8.00 | 8.20 | 8.00 | 8.20 | 7.80 | 1,000 |
| Sep 1, 2023 | 8.39 | 8.39 | 8.39 | 8.39 | 7.99 | - |
| Aug 31, 2023 | 8.39 | 8.39 | 8.39 | 8.39 | 7.99 | 800 |
| Aug 30, 2023 | 8.28 | 8.38 | 8.28 | 8.38 | 7.98 | 1,900 |
| Aug 29, 2023 | 8.25 | 8.25 | 8.25 | 8.25 | 7.85 | 500 |
| Aug 28, 2023 | 8.27 | 8.27 | 8.27 | 8.27 | 7.87 | 300 |
| Aug 25, 2023 | 8.50 | 8.50 | 8.50 | 8.50 | 8.09 | - |
| Aug 24, 2023 | 8.50 | 8.50 | 8.50 | 8.50 | 8.09 | - |
| Aug 23, 2023 | 8.25 | 8.50 | 8.25 | 8.50 | 8.09 | 1,700 |
| Aug 22, 2023 | 8.19 | 8.19 | 8.19 | 8.19 | 7.79 | - |
| Aug 21, 2023 | 8.19 | 8.19 | 8.19 | 8.19 | 7.79 | 100 |
| Aug 18, 2023 | 8.19 | 8.19 | 8.19 | 8.19 | 7.79 | 900 |
| Aug 17, 2023 | 0.37 Dividend | |||||
| Aug 17, 2023 | 8.50 | 8.50 | 8.34 | 8.34 | 7.94 | 1,100 |
| Aug 16, 2023 | 8.87 | 8.88 | 8.67 | 8.67 | 7.90 | 900 |
| Aug 15, 2023 | 8.97 | 8.97 | 8.97 | 8.97 | 8.17 | 300 |
| Aug 14, 2023 | 9.18 | 9.36 | 9.17 | 9.36 | 8.53 | 4,800 |
| Aug 11, 2023 | 9.65 | 9.65 | 9.25 | 9.25 | 8.43 | 600 |
| Aug 10, 2023 | 9.94 | 9.94 | 9.94 | 9.94 | 9.05 | 100 |
| Aug 9, 2023 | 9.94 | 9.94 | 9.94 | 9.94 | 9.05 | 200 |
| Aug 8, 2023 | 10.10 | 10.10 | 9.83 | 9.83 | 8.95 | 200 |
| Aug 7, 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 9.85 | 300 |
| Aug 4, 2023 | 11.20 | 11.20 | 11.05 | 11.05 | 10.07 | 600 |
| Aug 3, 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 10.34 | - |
| Aug 2, 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 10.34 | 100 |
| Aug 1, 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 10.34 | 300 |
| Jul 31, 2023 | 12.15 | 12.15 | 12.15 | 12.15 | 11.07 | 100 |
| Jul 28, 2023 | 12.15 | 12.15 | 12.15 | 12.15 | 11.07 | - |
| Jul 27, 2023 | 12.15 | 12.15 | 12.15 | 12.15 | 11.07 | 100 |
| Jul 26, 2023 | 11.95 | 11.95 | 11.95 | 11.95 | 10.89 | - |
| Jul 25, 2023 | 11.95 | 11.95 | 11.95 | 11.95 | 10.89 | - |
| Jul 24, 2023 | 11.95 | 11.95 | 11.95 | 11.95 | 10.89 | - |
| Jul 21, 2023 | 11.97 | 11.97 | 11.95 | 11.95 | 10.89 | 700 |
| Jul 20, 2023 | 12.10 | 12.11 | 12.10 | 12.11 | 11.03 | 2,000 |
| Jul 19, 2023 | 11.73 | 11.73 | 11.73 | 11.73 | 10.69 | - |
| Jul 18, 2023 | 11.73 | 11.73 | 11.73 | 11.73 | 10.69 | - |
| Jul 17, 2023 | 11.73 | 11.73 | 11.73 | 11.73 | 10.69 | - |
| Jul 14, 2023 | 11.73 | 11.73 | 11.73 | 11.73 | 10.69 | 900 |
| Jul 13, 2023 | 11.51 | 11.51 | 11.50 | 11.50 | 10.48 | 1,600 |
| Jul 12, 2023 | 11.50 | 11.50 | 11.33 | 11.33 | 10.32 | 900 |
| Jul 11, 2023 | 11.34 | 11.34 | 11.34 | 11.34 | 10.33 | 100 |
| Jul 10, 2023 | 11.34 | 11.34 | 11.34 | 11.34 | 10.33 | 300 |
| Jul 7, 2023 | 10.79 | 10.79 | 10.79 | 10.79 | 9.83 | 100 |
| Jul 6, 2023 | 11.19 | 11.19 | 11.19 | 11.19 | 10.19 | - |
| Jul 5, 2023 | 11.25 | 11.25 | 11.19 | 11.19 | 10.19 | 1,000 |
| Jul 3, 2023 | 11.29 | 11.29 | 11.29 | 11.29 | 10.28 | 300 |
| Jun 30, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 9.56 | - |
| Jun 29, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 9.56 | 300 |
| Jun 28, 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 9.69 | - |
| Jun 27, 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 9.69 | 400 |
| Jun 26, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 9.56 | 800 |
| Jun 23, 2023 | 10.71 | 10.71 | 10.71 | 10.71 | 9.76 | - |
| Jun 22, 2023 | 10.71 | 10.71 | 10.71 | 10.71 | 9.76 | 100 |
| Jun 21, 2023 | 10.71 | 10.71 | 10.71 | 10.71 | 9.76 | - |
| Jun 20, 2023 | 10.71 | 10.71 | 10.71 | 10.71 | 9.76 | 200 |
| Jun 16, 2023 | 10.78 | 10.78 | 10.78 | 10.78 | 9.82 | - |
| Jun 15, 2023 | 10.78 | 10.78 | 10.78 | 10.78 | 9.82 | - |
| Jun 14, 2023 | 10.78 | 10.78 | 10.78 | 10.78 | 9.82 | - |
| Jun 13, 2023 | 10.78 | 10.78 | 10.78 | 10.78 | 9.82 | - |
| Jun 12, 2023 | 10.78 | 10.78 | 10.78 | 10.78 | 9.82 | - |
| Jun 9, 2023 | 10.78 | 10.78 | 10.78 | 10.78 | 9.82 | 200 |
| Jun 8, 2023 | 10.32 | 10.32 | 10.32 | 10.32 | 9.40 | 100 |
| Jun 7, 2023 | 10.32 | 10.32 | 10.32 | 10.32 | 9.40 | - |
| Jun 6, 2023 | 10.32 | 10.32 | 10.32 | 10.32 | 9.40 | - |
| Jun 5, 2023 | 10.32 | 10.32 | 10.32 | 10.32 | 9.40 | - |
| Jun 2, 2023 | 10.32 | 10.32 | 10.32 | 10.32 | 9.40 | - |
| Jun 1, 2023 | 10.32 | 10.32 | 10.32 | 10.32 | 9.40 | - |
| May 31, 2023 | 10.32 | 10.32 | 10.32 | 10.32 | 9.40 | - |
| May 30, 2023 | 10.32 | 10.32 | 10.32 | 10.32 | 9.40 | - |
| May 26, 2023 | 10.32 | 10.32 | 10.32 | 10.32 | 9.40 | - |
| May 25, 2023 | 10.32 | 10.32 | 10.32 | 10.32 | 9.40 | - |
| May 24, 2023 | 10.32 | 10.32 | 10.32 | 10.32 | 9.40 | - |
| May 23, 2023 | 10.32 | 10.32 | 10.32 | 10.32 | 9.40 | - |
| May 22, 2023 | 10.32 | 10.32 | 10.32 | 10.32 | 9.40 | - |
| May 19, 2023 | 10.32 | 10.32 | 10.32 | 10.32 | 9.40 | - |
| May 18, 2023 | 10.32 | 10.32 | 10.32 | 10.32 | 9.40 | - |
| May 17, 2023 | 10.32 | 10.32 | 10.32 | 10.32 | 9.40 | - |
| May 16, 2023 | 10.32 | 10.32 | 10.32 | 10.32 | 9.40 | - |
| May 15, 2023 | 10.32 | 10.32 | 10.32 | 10.32 | 9.40 | - |
| May 12, 2023 | 10.32 | 10.32 | 10.32 | 10.32 | 9.40 | - |
| May 11, 2023 | 10.32 | 10.32 | 10.32 | 10.32 | 9.40 | 100 |
| May 10, 2023 | 10.33 | 10.33 | 10.33 | 10.33 | 9.41 | - |
| May 9, 2023 | 10.33 | 10.33 | 10.33 | 10.33 | 9.41 | - |
| May 8, 2023 | 10.98 | 10.98 | 10.33 | 10.33 | 9.41 | 300 |
| May 5, 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 9.34 | - |
| May 4, 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 9.34 | 400 |
| May 3, 2023 | 10.86 | 10.86 | 10.86 | 10.86 | 9.89 | - |
| May 2, 2023 | 10.86 | 10.86 | 10.86 | 10.86 | 9.89 | - |
| May 1, 2023 | 10.86 | 10.86 | 10.86 | 10.86 | 9.89 | 1,500 |
| Apr 28, 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 9.52 | - |
| Apr 27, 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 9.52 | - |
| Apr 26, 2023 | 10.43 | 10.45 | 10.43 | 10.45 | 9.52 | 500 |
| Apr 25, 2023 | 10.07 | 10.07 | 10.07 | 10.07 | 9.17 | - |
| Apr 24, 2023 | 10.07 | 10.07 | 10.07 | 10.07 | 9.17 | 600 |
| Apr 21, 2023 | 9.99 | 9.99 | 9.99 | 9.99 | 9.10 | 300 |
| Apr 20, 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.02 | - |
Related Tickers
AJBl.XC
HRGLF Hargreaves Lansdown plc
9.11
0.00%
BCV Bancroft Fund Ltd.
14.67
-0.47%
QLT.L Quilter plc
98.20
-0.81%
IHP.L IntegraFin Holdings plc
287.00
-3.04%
TY Tri-Continental Corporation
29.27
-0.17%
HQL Abrdn Life Sciences Investors
12.80
+0.08%
AJB.L AJ Bell plc
301.00
+0.33%
HPI John Hancock Preferred Income Fund
15.68
-0.19%
ORIT.L Octopus Renewables Infrastructure Trust plc
68.10
+0.44%