1. Share Prices

  2. Abrdn Asia Focus PLC (AAS)

283.00p+0.00 (+0.00%)03 Jul 2024, 15:07
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Abrdn Asia Focus PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 2, 2024283.00p283.00p281.54p283.00p13,227
Jul 1, 2024280.00p284.00p280.00p284.00p58,656
Jun 28, 2024281.00p282.00p280.84p282.00p44,771
Jun 27, 2024281.00p281.00p278.56p280.00p49,245
Jun 26, 2024280.00p280.00p277.00p280.00p113,807
Jun 25, 2024281.00p281.00p277.68p281.00p395,442
Jun 24, 2024280.00p280.00p277.39p280.00p283,589
Jun 21, 2024281.00p281.00p278.32p280.00p911,033
Jun 20, 2024280.00p281.00p278.12p280.00p112,939
Jun 19, 2024282.00p285.00p280.10p281.00p150,490
Jun 18, 2024281.00p282.40p281.00p282.00p28,865
Jun 17, 2024280.00p283.00p277.44p281.00p134,066
Jun 14, 2024277.00p283.00p277.00p279.00p238,345
Jun 13, 2024281.00p281.00p278.00p279.00p331,577
Jun 12, 2024279.00p280.00p278.00p278.00p127,809
Jun 11, 2024281.00p281.00p277.00p279.00p33,961
Jun 10, 2024277.00p278.08p276.57p277.00p141,202
Jun 7, 2024278.00p281.00p278.00p278.00p57,476
Jun 6, 2024279.00p280.99p277.00p278.00p69,237
Jun 5, 2024279.00p281.00p276.00p276.00p32,717
Jun 4, 2024279.00p279.00p272.00p277.00p89,918
Jun 3, 2024279.00p279.00p275.10p278.00p168,932
May 31, 2024274.00p280.00p272.89p273.00p70,395
May 30, 2024274.00p280.00p274.00p277.00p195,213
May 29, 2024279.00p284.00p278.22p280.00p71,562
May 28, 2024283.00p285.75p278.10p280.00p57,884
May 24, 2024282.00p286.00p280.00p280.00p228,554
May 23, 2024284.00p287.00p283.00p284.00p35,764
May 22, 2024284.00p287.72p283.66p285.00p838,820
May 21, 2024287.00p288.00p282.30p285.00p77,554
May 20, 2024285.00p288.00p284.00p287.00p361,463
May 17, 2024283.00p285.10p283.00p284.00p49,288
May 16, 2024284.00p287.00p283.00p284.00p74,500
May 15, 2024283.00p286.75p283.00p283.00p73,869
May 14, 2024283.00p289.00p283.00p283.00p70,226
May 13, 2024282.00p289.00p282.00p282.00p38,173
May 10, 2024285.00p286.07p282.00p283.00p57,132
May 9, 2024282.00p285.00p282.00p283.00p76,272
May 8, 2024281.00p285.00p278.80p283.00p97,773
May 7, 2024277.00p281.94p277.00p281.00p100,379
May 3, 2024279.00p280.00p276.24p279.00p75,335
May 2, 2024273.00p278.64p273.00p275.00p204,025
May 1, 2024274.00p276.00p272.72p275.00p70,283
Apr 30, 2024272.00p276.00p271.79p276.00p81,809
Apr 29, 2024273.00p275.00p269.30p271.00p34,394
Apr 26, 2024269.00p272.50p268.30p272.00p25,187
Apr 25, 2024273.00p273.00p267.00p268.00p98,250
Apr 24, 2024270.00p273.00p267.00p270.00p191,042
Apr 23, 2024265.00p269.00p265.00p268.00p135,311
Apr 22, 2024264.00p270.00p264.00p264.00p33,896
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
27 Jun 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC446.107.24
Hochschild Mining PLC183.325.72
Mobico Group PLC50.753.87
International Consolidated Airlines Group S.A.172.555.02
Pennon Group PLC590.504.79
Inchcape PLC779.504.28

Fallers

CompanyPrice% Chg
Puretech Health PLC178.60-3.25
Jd Sports Fashion PLC113.95-3.10
Indivior PLC1,182.00-2.39
Carnival PLC1,257.00-1.91
Hilton Food Group PLC891.40-1.61
Telecom Plus PLC1,758.00-1.46