61.00p+0.00 (+0.00%)30 Aug 2024, 16:53
Abrdn European Logistics Income PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 26, 2024 | 62.00p | 62.80p | 61.20p | 61.40p | 644,590 |
Jul 25, 2024 | 61.20p | 62.80p | 61.20p | 61.80p | 378,721 |
Jul 24, 2024 | 61.00p | 62.00p | 60.76p | 62.00p | 1,791,866 |
Jul 23, 2024 | 61.00p | 61.40p | 60.60p | 61.00p | 2,229,497 |
Jul 22, 2024 | 60.60p | 61.00p | 60.60p | 60.80p | 3,089,362 |
Jul 19, 2024 | 60.80p | 61.00p | 60.60p | 60.80p | 471,858 |
Jul 18, 2024 | 61.00p | 61.00p | 60.60p | 61.00p | 1,008,070 |
Jul 17, 2024 | 61.00p | 61.20p | 60.60p | 61.00p | 1,943,674 |
Jul 16, 2024 | 61.00p | 61.40p | 60.70p | 61.00p | 1,692,150 |
Jul 15, 2024 | 61.20p | 62.19p | 60.98p | 61.60p | 1,111,672 |
Jul 12, 2024 | 62.00p | 62.20p | 60.60p | 61.00p | 2,604,143 |
Jul 11, 2024 | 61.00p | 61.00p | 60.00p | 61.00p | 2,249,625 |
Jul 10, 2024 | 61.00p | 61.40p | 60.20p | 60.60p | 1,210,117 |
Jul 9, 2024 | 61.00p | 61.00p | 60.20p | 60.40p | 1,106,053 |
Jul 8, 2024 | 61.20p | 62.60p | 60.60p | 61.00p | 1,431,224 |
Jul 5, 2024 | 61.00p | 61.20p | 60.39p | 60.40p | 431,487 |
Jul 4, 2024 | 60.80p | 61.00p | 59.80p | 61.00p | 437,500 |
Jul 3, 2024 | 59.40p | 60.60p | 59.40p | 60.60p | 647,497 |
Jul 2, 2024 | 60.60p | 61.00p | 59.00p | 60.20p | 952,445 |
Jul 1, 2024 | 61.60p | 61.60p | 59.00p | 59.40p | 391,542 |
Jun 28, 2024 | 59.40p | 60.00p | 59.00p | 60.00p | 356,087 |
Jun 27, 2024 | 60.60p | 60.60p | 58.00p | 58.00p | 629,867 |
Jun 26, 2024 | 60.00p | 60.51p | 59.80p | 60.00p | 266,469 |
Jun 25, 2024 | 60.40p | 60.88p | 60.00p | 60.40p | 453,135 |
Jun 24, 2024 | 60.60p | 61.40p | 60.00p | 60.40p | 353,385 |
Jun 21, 2024 | 60.60p | 61.20p | 59.80p | 61.20p | 1,860,299 |
Jun 20, 2024 | 61.20p | 61.77p | 60.68p | 61.00p | 315,345 |
Jun 19, 2024 | 61.00p | 61.39p | 60.00p | 60.80p | 838,771 |
Jun 18, 2024 | 60.40p | 61.60p | 60.40p | 60.80p | 304,965 |
Jun 17, 2024 | 60.40p | 61.16p | 60.40p | 60.80p | 367,618 |
Jun 14, 2024 | 60.80p | 62.20p | 60.00p | 60.00p | 479,759 |
Jun 13, 2024 | 60.80p | 61.60p | 60.80p | 60.80p | 384,613 |
Jun 12, 2024 | 60.60p | 61.40p | 60.40p | 61.00p | 607,201 |
Jun 11, 2024 | 60.80p | 62.20p | 60.40p | 60.80p | 716,757 |
Jun 10, 2024 | 60.80p | 61.40p | 60.40p | 60.80p | 1,047,705 |
Jun 7, 2024 | 61.20p | 61.72p | 60.20p | 60.80p | 935,525 |
Jun 6, 2024 | 63.00p | 63.40p | 61.08p | 61.20p | 1,034,440 |
Jun 5, 2024 | 63.20p | 64.00p | 62.00p | 62.60p | 869,490 |
Jun 4, 2024 | 61.80p | 64.33p | 61.80p | 62.60p | 717,867 |
Jun 3, 2024 | 62.60p | 63.80p | 61.00p | 62.40p | 734,788 |
May 31, 2024 | 62.40p | 62.60p | 62.00p | 62.20p | 786,104 |
May 30, 2024 | 64.00p | 64.00p | 62.00p | 62.20p | 759,682 |
May 29, 2024 | 62.00p | 62.40p | 61.80p | 62.20p | 1,175,126 |
May 28, 2024 | 62.60p | 63.60p | 61.94p | 62.80p | 744,531 |
May 24, 2024 | 61.00p | 62.20p | 60.74p | 61.80p | 8,592,470 |
May 23, 2024 | 62.60p | 63.00p | 61.00p | 61.60p | 1,782,819 |
May 22, 2024 | 62.60p | 62.80p | 61.30p | 61.60p | 867,092 |
May 21, 2024 | 62.00p | 63.60p | 61.60p | 62.00p | 1,665,493 |
May 20, 2024 | 61.80p | 64.33p | 58.50p | 62.40p | 3,324,253 |
May 17, 2024 | 61.40p | 62.80p | 60.57p | 60.80p | 207,651 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Hunting PLC | 448.00 | 3.58 |
Close Brothers Group PLC | 544.00 | 3.23 |
Rathbones Group PLC | 1,886.00 | 2.95 |
British Land Company PLC | 411.20 | 2.75 |
W.A.G Payment Solutions PLC | 68.00 | 2.72 |
Rhi Magnesita N.V. | 3,305.00 | 2.64 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 45.90 | -3.97 |
Ssp Group PLC | 169.60 | -2.86 |
Diversified Energy Company PLC | 904.50 | -2.85 |
Senior PLC | 164.60 | -2.60 |
Allianz Technology Trust PLC | 346.50 | -2.39 |
Fresnillo PLC | 541.50 | -2.34 |
Risers/fallers data from previous trading day.