Shares Magazine
227.00p+2.00 (+0.89%)02 Jul 2025, 16:35
Aberdeen Asian Income Fund Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 1, 2025 | 226.00p | 228.00p | 224.00p | 225.00p | 402,304 |
| Jun 30, 2025 | 228.00p | 228.00p | 220.29p | 223.00p | 518,249 |
| Jun 27, 2025 | 224.00p | 226.00p | 223.00p | 226.00p | 112,494 |
| Jun 26, 2025 | 226.00p | 226.00p | 220.00p | 225.00p | 302,336 |
| Jun 25, 2025 | 224.00p | 226.00p | 221.44p | 223.00p | 354,501 |
| Jun 24, 2025 | 228.00p | 228.00p | 220.56p | 222.00p | 415,297 |
| Jun 23, 2025 | 225.00p | 225.00p | 219.00p | 219.00p | 207,081 |
| Jun 20, 2025 | 222.00p | 224.00p | 219.00p | 222.00p | 205,978 |
| Jun 19, 2025 | 221.00p | 225.00p | 219.55p | 220.00p | 91,086 |
| Jun 18, 2025 | 222.00p | 225.00p | 221.00p | 222.00p | 234,867 |
| Jun 17, 2025 | 220.00p | 224.00p | 220.00p | 222.00p | 183,342 |
| Jun 16, 2025 | 221.00p | 224.00p | 219.90p | 220.00p | 294,218 |
| Jun 13, 2025 | 223.00p | 224.00p | 218.10p | 221.00p | 206,812 |
| Jun 12, 2025 | 221.00p | 223.00p | 217.00p | 221.00p | 262,394 |
| Jun 11, 2025 | 224.00p | 224.00p | 220.00p | 222.00p | 243,597 |
| Jun 10, 2025 | 220.00p | 224.00p | 219.00p | 220.00p | 166,248 |
| Jun 9, 2025 | 217.00p | 219.00p | 214.29p | 218.00p | 207,847 |
| Jun 6, 2025 | 218.00p | 218.00p | 214.73p | 216.00p | 244,283 |
| Jun 5, 2025 | 215.00p | 217.00p | 213.00p | 217.00p | 146,959 |
| Jun 4, 2025 | 214.00p | 216.00p | 212.00p | 214.00p | 167,778 |
| Jun 3, 2025 | 213.00p | 216.00p | 212.00p | 214.00p | 332,003 |
| Jun 2, 2025 | 212.00p | 212.16p | 209.00p | 212.00p | 178,565 |
| May 30, 2025 | 212.00p | 214.12p | 209.50p | 211.00p | 241,054 |
| May 29, 2025 | 211.00p | 215.00p | 211.00p | 211.00p | 211,031 |
| May 28, 2025 | 210.00p | 212.00p | 209.00p | 211.00p | 541,746 |
| May 27, 2025 | 213.00p | 214.10p | 207.00p | 210.00p | 325,360 |
| May 23, 2025 | 212.00p | 215.00p | 208.00p | 213.00p | 328,014 |
| May 22, 2025 | 210.00p | 213.00p | 210.00p | 212.00p | 230,042 |
| May 21, 2025 | 213.00p | 214.00p | 210.00p | 212.00p | 231,056 |
| May 20, 2025 | 213.00p | 217.00p | 211.00p | 213.00p | 218,391 |
| May 19, 2025 | 212.00p | 216.00p | 210.00p | 213.00p | 245,780 |
| May 16, 2025 | 214.00p | 215.00p | 209.08p | 213.00p | 143,813 |
| May 15, 2025 | 212.00p | 215.00p | 210.10p | 213.00p | 51,537 |
| May 14, 2025 | 213.00p | 214.00p | 208.20p | 212.00p | 249,102 |
| May 13, 2025 | 213.00p | 213.00p | 206.76p | 212.00p | 203,521 |
| May 12, 2025 | 211.00p | 213.00p | 203.00p | 212.00p | 352,101 |
| May 9, 2025 | 206.00p | 209.00p | 205.00p | 207.00p | 247,108 |
| May 8, 2025 | 205.00p | 206.00p | 201.00p | 203.00p | 569,983 |
| May 7, 2025 | 202.00p | 207.00p | 202.00p | 204.00p | 217,074 |
| May 6, 2025 | 206.00p | 210.00p | 203.28p | 206.00p | 504,326 |
| May 2, 2025 | 203.00p | 209.00p | 201.00p | 203.00p | 277,415 |
| May 1, 2025 | 203.00p | 204.00p | 200.00p | 202.00p | 320,968 |
| Apr 30, 2025 | 202.00p | 203.00p | 200.00p | 201.00p | 190,520 |
| Apr 29, 2025 | 201.00p | 203.00p | 198.00p | 200.00p | 220,860 |
| Apr 28, 2025 | 203.00p | 209.00p | 198.00p | 198.00p | 265,182 |
| Apr 25, 2025 | 205.00p | 208.00p | 200.00p | 201.00p | 322,181 |
| Apr 24, 2025 | 205.00p | 205.00p | 197.06p | 202.00p | 160,140 |
| Apr 23, 2025 | 200.00p | 207.00p | 198.50p | 203.00p | 603,947 |
| Apr 22, 2025 | 201.00p | 203.00p | 196.12p | 200.00p | 233,684 |
| Apr 17, 2025 | 202.00p | 203.00p | 196.50p | 202.00p | 129,307 |
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 |
|---|---|---|
| Ssp Group PLC | 186.00 | 7.02 |
| Glencore PLC | 306.00 | 5.06 |
| Antofagasta PLC | 1,916.00 | 4.59 |
| Spirax Group PLC | 6,175.00 | 4.40 |
| Anglo American PLC | 2,263.50 | 4.16 |
| Oxford Instruments PLC | 1,968.00 | 4.13 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bytes Technology Group PLC | 341.60 | -32.82 |
| Greggs PLC | 1,675.00 | -15.19 |
| Bellway PLC | 2,612.00 | -7.96 |
| Berkeley Group Holdings (The) PLC | 3,600.00 | -7.88 |
| Computacenter PLC | 2,270.00 | -7.50 |
| Persimmon PLC | 1,210.50 | -6.78 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.