Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abrdn Plc (OP: SLFPF )

1.975 UNCHANGED
Last Price Updated: 2:21 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2020 3.250 3.250 3.250 0 +0.10(+3.17%)
May 27, 2020 3.150 3.150 3.150 3.150 300 +0.13(+4.30%)
May 26, 2020 3.020 3.020 3.020 3.020 334 +0.17(+5.98%)
May 22, 2020 2.850 2.850 2.850 2.850 18,700 +0.28(+10.88%)
May 15, 2020 2.570 2.570 2.570 0 -0.07(-2.75%)
May 13, 2020 2.643 2.643 2.643 0 -0.15(-5.28%)
May 12, 2020 2.790 2.790 2.790 2.790 216 +0.01(+0.38%)
May 11, 2020 2.779 2.779 2.779 2.779 1,888 +0.10(+3.86%)
May 07, 2020 2.676 2.676 2.676 0 +0.00(+0.00%)
May 06, 2020 2.676 2.676 2.676 45 +0.00(+0.00%)
May 04, 2020 2.676 2.676 2.676 0 -0.25(-8.67%)
Apr 29, 2020 2.930 2.930 2.930 0 +0.23(+8.52%)
Apr 27, 2020 2.700 2.700 2.700 0 +0.15(+5.88%)
Apr 22, 2020 2.550 2.550 2.550 0 +0.05(+1.80%)
Apr 21, 2020 2.560 2.650 2.497 2.505 160,759 -0.23(-8.25%)
Apr 20, 2020 2.790 2.891 2.660 2.730 23,094 -0.06(-2.15%)
Apr 17, 2020 2.711 2.790 2.711 2.790 22,700 -0.07(-2.45%)
Apr 15, 2020 2.860 2.860 2.860 0 +0.00(+0.00%)
Apr 14, 2020 2.780 2.860 2.780 2.860 800 +0.26(+10.00%)
Apr 08, 2020 2.600 2.600 2.600 0 +0.00(+0.00%)
Apr 07, 2020 2.600 2.600 2.600 2.600 1,000 +0.05(+2.15%)
Apr 06, 2020 2.545 2.545 2.545 2.545 3,110 +0.16(+6.75%)
Apr 02, 2020 2.384 2.384 2.384 0 -0.21(-8.18%)
Apr 01, 2020 2.597 2.597 2.597 2.597 14,982 -0.26(-9.21%)
Mar 30, 2020 2.860 2.860 2.860 0 +0.00(+0.00%)
Mar 27, 2020 2.920 2.920 2.860 2.860 6,000 +0.18(+6.78%)
Mar 25, 2020 2.679 2.679 2.679 0 +0.43(+19.04%)
Mar 24, 2020 2.250 2.250 2.250 2.250 715 +0.24(+11.95%)
Mar 23, 2020 2.010 2.010 2.010 2.010 5,760 -0.14(-6.52%)
Mar 18, 2020 2.150 2.150 2.150 0 -0.15(-6.52%)
Mar 16, 2020 2.300 2.300 2.300 0 -0.65(-22.03%)
Mar 13, 2020 2.950 2.950 2.950 11,404 +0.00(+0.00%)
Mar 10, 2020 2.950 2.950 2.950 0 +0.00(+0.00%)
Mar 09, 2020 2.950 2.950 2.950 2.950 1,750 -0.82(-21.75%)
Mar 06, 2020 3.770 3.770 3.770 3.770 100 +0.17(+4.63%)
Mar 05, 2020 3.603 3.603 3.603 3.603 1,780 -0.06(-1.60%)
Mar 04, 2020 3.662 3.662 3.662 3.662 1,511 -0.04(-1.04%)
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.