Shares Magazine
200.00p-2.00 (-0.99%)22 Apr 2025, 16:35
Abrdn Asian Income Fund Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 202.00p | 203.00p | 196.50p | 202.00p | 129,307 |
| Apr 16, 2025 | 202.00p | 202.00p | 196.62p | 199.50p | 183,744 |
| Apr 15, 2025 | 202.00p | 209.00p | 199.20p | 199.50p | 276,464 |
| Apr 14, 2025 | 199.00p | 204.00p | 198.50p | 199.00p | 185,259 |
| Apr 11, 2025 | 202.00p | 204.00p | 195.00p | 199.00p | 95,294 |
| Apr 10, 2025 | 195.50p | 203.57p | 193.50p | 195.00p | 255,531 |
| Apr 9, 2025 | 195.00p | 198.00p | 183.50p | 187.00p | 317,714 |
| Apr 8, 2025 | 198.00p | 204.00p | 191.00p | 193.00p | 807,561 |
| Apr 7, 2025 | 186.00p | 197.50p | 172.03p | 192.00p | 618,865 |
| Apr 4, 2025 | 205.00p | 208.00p | 191.01p | 195.00p | 325,837 |
| Apr 3, 2025 | 206.00p | 210.00p | 202.00p | 204.00p | 302,779 |
| Apr 2, 2025 | 212.00p | 213.00p | 208.32p | 210.00p | 122,740 |
| Apr 1, 2025 | 211.00p | 214.00p | 209.00p | 211.00p | 249,272 |
| Mar 31, 2025 | 210.00p | 212.00p | 206.00p | 210.00p | 248,715 |
| Mar 28, 2025 | 214.00p | 217.00p | 210.00p | 212.00p | 312,300 |
| Mar 27, 2025 | 217.00p | 217.00p | 214.53p | 215.00p | 190,697 |
| Mar 26, 2025 | 217.00p | 218.00p | 215.00p | 216.00p | 386,858 |
| Mar 25, 2025 | 218.00p | 218.00p | 213.00p | 214.00p | 110,632 |
| Mar 24, 2025 | 216.00p | 219.00p | 214.56p | 215.00p | 154,535 |
| Mar 21, 2025 | 214.00p | 219.00p | 213.88p | 216.00p | 432,036 |
| Mar 20, 2025 | 218.00p | 219.00p | 213.50p | 215.00p | 176,222 |
| Mar 19, 2025 | 216.00p | 218.00p | 213.00p | 216.00p | 476,368 |
| Mar 18, 2025 | 216.00p | 219.00p | 213.00p | 214.00p | 467,296 |
| Mar 17, 2025 | 212.00p | 217.28p | 211.00p | 214.00p | 102,939 |
| Mar 14, 2025 | 211.00p | 216.00p | 210.00p | 214.00p | 303,839 |
| Mar 13, 2025 | 213.00p | 216.00p | 211.00p | 211.00p | 125,364 |
| Mar 12, 2025 | 213.00p | 217.00p | 211.00p | 214.00p | 358,039 |
| Mar 11, 2025 | 215.00p | 217.32p | 210.99p | 213.00p | 308,442 |
| Mar 10, 2025 | 219.00p | 220.70p | 211.28p | 215.00p | 106,980 |
| Mar 7, 2025 | 220.00p | 220.00p | 215.00p | 217.00p | 147,242 |
| Mar 6, 2025 | 217.00p | 220.00p | 214.00p | 215.00p | 111,304 |
| Mar 5, 2025 | 217.00p | 219.00p | 215.00p | 216.00p | 107,106 |
| Mar 4, 2025 | 215.00p | 219.00p | 212.00p | 216.00p | 92,253 |
| Mar 3, 2025 | 218.00p | 219.00p | 216.00p | 216.00p | 249,460 |
| Feb 28, 2025 | 219.00p | 224.00p | 214.00p | 218.00p | 173,318 |
| Feb 27, 2025 | 221.00p | 224.00p | 217.00p | 219.00p | 390,945 |
| Feb 26, 2025 | 219.00p | 223.50p | 218.00p | 220.00p | 377,148 |
| Feb 25, 2025 | 222.00p | 224.00p | 218.00p | 220.00p | 504,531 |
| Feb 24, 2025 | 222.00p | 224.00p | 220.00p | 222.00p | 226,063 |
| Feb 21, 2025 | 223.00p | 227.00p | 222.02p | 224.00p | 276,066 |
| Feb 20, 2025 | 225.00p | 226.16p | 223.00p | 223.00p | 202,589 |
| Feb 19, 2025 | 223.00p | 225.00p | 221.00p | 221.00p | 530,100 |
| Feb 18, 2025 | 224.00p | 225.00p | 221.00p | 221.00p | 379,916 |
| Feb 17, 2025 | 224.00p | 226.00p | 222.00p | 224.00p | 424,126 |
| Feb 14, 2025 | 227.00p | 227.12p | 222.00p | 222.50p | 91,807 |
| Feb 13, 2025 | 224.00p | 228.00p | 224.00p | 224.00p | 65,118 |
| Feb 12, 2025 | 224.00p | 227.00p | 223.04p | 224.00p | 330,066 |
| Feb 11, 2025 | 226.00p | 228.00p | 224.00p | 225.00p | 389,570 |
| Feb 10, 2025 | 227.52p | 229.00p | 223.85p | 224.00p | 428,293 |
| Feb 7, 2025 | 225.00p | 226.96p | 221.78p | 222.00p | 135,263 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,555.00 | 6.51 |
| Itv PLC | 78.80 | 4.37 |
| THG PLC | 29.04 | 4.24 |
| Burberry Group PLC | 679.60 | 3.88 |
| Watches Of Switzerland Group PLC | 364.20 | 3.76 |
| Bunzl PLC | 2,370.00 | 3.58 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Mobico Group PLC | 56.95 | -6.18 |
| Senior PLC | 118.60 | -6.02 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |