83.60p+1.40 (+1.70%)08 Oct 2024, 16:35
Aberforth Geared Value & Income Trust PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Oct 7, 2024 | 82.20p | 88.00p | 82.20p | 82.20p | 53,131 |
Oct 4, 2024 | 84.80p | 87.93p | 81.20p | 82.90p | 250,860 |
Oct 3, 2024 | 87.32p | 88.00p | 83.92p | 84.60p | 57,933 |
Oct 2, 2024 | 81.20p | 87.00p | 81.20p | 81.40p | 122,917 |
Oct 1, 2024 | 82.00p | 84.00p | 81.20p | 82.00p | 170,727 |
Sep 30, 2024 | 85.34p | 85.34p | 83.68p | 84.80p | 8,036 |
Sep 27, 2024 | 86.30p | 86.30p | 86.20p | 86.50p | 6,404 |
Sep 26, 2024 | 83.91p | 86.35p | 83.80p | 85.50p | 149,784 |
Sep 25, 2024 | 87.80p | 87.80p | 83.95p | 85.50p | 37,846 |
Sep 24, 2024 | 83.90p | 86.00p | 83.90p | 85.50p | 87,022 |
Sep 23, 2024 | 86.18p | 86.50p | 83.75p | 85.50p | 90,193 |
Sep 20, 2024 | 82.40p | 86.80p | 82.40p | 82.40p | 179,556 |
Sep 19, 2024 | 86.41p | 87.03p | 85.00p | 85.00p | 85,183 |
Sep 18, 2024 | 82.40p | 88.00p | 82.40p | 86.00p | 88,101 |
Sep 17, 2024 | 84.20p | 87.00p | 84.10p | 84.20p | 22,312 |
Sep 16, 2024 | 84.00p | 87.00p | 84.00p | 84.20p | 307,495 |
Sep 13, 2024 | 86.00p | 87.00p | 84.00p | 84.00p | 188,599 |
Sep 12, 2024 | 84.00p | 87.00p | 82.53p | 85.90p | 89,212 |
Sep 11, 2024 | 86.00p | 87.50p | 84.10p | 86.40p | 42,014 |
Sep 10, 2024 | 87.00p | 88.00p | 84.24p | 86.40p | 194,607 |
Sep 9, 2024 | 92.00p | 92.00p | 87.00p | 87.00p | 47,997 |
Sep 6, 2024 | 90.80p | 90.80p | 88.00p | 91.10p | 16,470 |
Sep 5, 2024 | 89.40p | 91.00p | 89.00p | 89.00p | 15,629 |
Sep 4, 2024 | 91.24p | 91.24p | 89.40p | 91.70p | 36,185 |
Sep 3, 2024 | 90.80p | 92.57p | 88.50p | 92.70p | 90,165 |
Sep 2, 2024 | 90.00p | 92.57p | 90.00p | 93.00p | 11,445 |
Aug 30, 2024 | 90.00p | 92.82p | 90.00p | 90.00p | 44,211 |
Aug 29, 2024 | 92.00p | 92.60p | 90.80p | 92.40p | 51,881 |
Aug 28, 2024 | 95.40p | 95.40p | 92.00p | 94.50p | 1,672 |
Aug 27, 2024 | 94.00p | 98.00p | 92.63p | 95.00p | 50,296 |
Aug 23, 2024 | 93.00p | 93.90p | 91.00p | 94.50p | 79,155 |
Aug 22, 2024 | 92.00p | 93.00p | 92.00p | 92.00p | 45,553 |
Aug 21, 2024 | 92.00p | 94.19p | 92.00p | 94.50p | 59,477 |
Aug 20, 2024 | 94.30p | 94.30p | 92.00p | 94.50p | 14,792 |
Aug 19, 2024 | 92.00p | 94.35p | 92.00p | 92.00p | 3,209 |
Aug 16, 2024 | 92.00p | 96.50p | 92.00p | 94.50p | 110,447 |
Aug 15, 2024 | 94.50p | 94.50p | 92.00p | 94.50p | 12,003 |
Aug 14, 2024 | 92.00p | 92.50p | 92.00p | 94.50p | 9,093 |
Aug 13, 2024 | 94.74p | 94.74p | 92.00p | 94.50p | 1,984 |
Aug 12, 2024 | 92.00p | 94.85p | 92.00p | 92.00p | 5,501 |
Aug 9, 2024 | 95.00p | 95.00p | 92.10p | 95.00p | 55,169 |
Aug 8, 2024 | 92.00p | 95.00p | 90.80p | 94.00p | 9,038 |
Aug 7, 2024 | 97.00p | 97.00p | 90.80p | 93.00p | 11,921 |
Aug 6, 2024 | 92.00p | 95.85p | 91.00p | 94.50p | 10,278 |
Aug 5, 2024 | 93.00p | 93.00p | 90.80p | 93.90p | 16,994 |
Aug 2, 2024 | 93.00p | 96.60p | 92.60p | 95.50p | 3,754 |
Aug 1, 2024 | 92.60p | 96.80p | 92.60p | 95.30p | 124,347 |
Jul 31, 2024 | 96.00p | 96.00p | 93.40p | 93.40p | 63,937 |
Jul 30, 2024 | 94.00p | 94.75p | 94.00p | 94.00p | 51,557 |
Jul 29, 2024 | 95.00p | 96.97p | 92.60p | 95.30p | 7,250 |
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 |
---|---|---|
Greencore Group PLC | 196.00 | 8.77 |
Prs Reit (The) PLC | 106.00 | 7.18 |
Imperial Brands PLC | 2,236.00 | 4.10 |
Carnival PLC | 1,294.50 | 2.25 |
International Consolidated Airlines Group S.A. | 196.00 | 2.14 |
Cmc Markets PLC | 305.00 | 1.50 |
Fallers
Company | Price | % Chg |
---|---|---|
Vistry Group PLC | 963.50 | -24.31 |
Senior PLC | 128.00 | -12.81 |
Ithaca Energy PLC | 105.20 | -9.93 |
Fidelity China Special Situations PLC | 224.00 | -8.38 |
Anglo American PLC | 2,281.50 | -6.69 |
Crest Nicholson Holdings PLC | 181.00 | -6.46 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.