Aberdeen Group PLC (ABDN)

ABDN
🏛️ Royaume-Uni →
193.10
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
08:00 183.90 184.70 183.90 184.70 3.7K
08:02 184.39 184.39 183.50 183.90 8.4K
08:03 183.50 183.84 183.50 183.84 1.0K
08:04 183.89 183.89 183.89 183.89 0.2K
08:06 183.40 183.40 183.40 183.40 2.6K
08:07 183.40 183.40 182.90 182.90 0.4K
08:08 182.90 183.70 182.90 183.70 9.3K
08:09 183.60 183.60 183.60 183.60 0.0K
08:13 183.85 183.85 183.85 183.85 0.6K
08:14 183.80 183.80 183.80 183.80 0.6K
08:15 183.78 183.78 183.50 183.50 14.5K
08:16 183.20 183.20 183.20 183.20 0.2K
08:17 183.45 183.70 183.45 183.45 32.7K
08:18 183.70 183.70 183.70 183.70 0.8K
08:19 183.70 183.70 183.70 183.70 0.0K
08:20 183.70 183.70 183.70 183.70 0.0K
08:21 183.45 183.45 183.45 183.45 0.5K
08:22 183.69 183.69 183.69 183.69 0.2K
08:23 183.45 183.45 183.45 183.45 3.4K
08:25 183.70 183.70 183.70 183.70 0.0K
08:26 183.20 183.45 183.20 183.45 1.2K
08:27 183.45 183.45 183.45 183.45 3.3K
08:28 183.70 183.70 183.70 183.70 0.2K
08:29 183.80 183.80 183.80 183.80 0.4K
08:30 183.90 184.30 183.71 184.30 0.2K
08:31 184.29 184.29 184.29 184.29 0.0K
08:32 184.30 184.30 184.30 184.30 0.0K
08:33 183.95 183.95 183.95 183.95 4.8K
08:34 183.70 183.70 183.70 183.70 0.0K
08:35 184.20 184.20 184.20 184.20 0.0K
08:37 183.70 184.20 183.70 183.75 3.6K
08:38 183.79 183.79 183.79 183.79 0.5K
08:39 184.10 184.10 184.10 184.10 0.0K
08:40 184.10 184.10 184.10 184.10 2.2K
08:41 183.90 183.90 183.90 183.90 3.9K
08:44 183.70 183.70 183.70 183.70 0.0K
08:45 184.00 184.00 183.90 183.90 0.9K
08:47 183.90 183.90 183.90 183.90 0.0K
08:48 184.00 184.30 184.00 184.30 4.7K
08:49 184.60 184.60 184.20 184.20 0.0K
08:50 184.50 184.50 184.50 184.50 0.0K
08:51 183.90 184.00 183.75 184.00 8.2K
08:52 184.00 184.00 184.00 184.00 0.0K
08:53 183.75 183.75 183.75 183.75 0.2K
08:54 183.75 183.75 183.75 183.75 1.7K
08:55 184.00 184.00 184.00 184.00 0.0K
08:56 184.00 184.00 184.00 184.00 0.0K
08:57 183.50 183.50 183.50 183.50 0.0K
08:58 183.70 183.90 183.70 183.90 0.6K
09:00 184.10 184.10 184.10 184.10 0.0K
09:03 184.10 184.10 183.90 183.90 3.7K
09:04 184.00 184.00 184.00 184.00 1.8K
09:06 184.20 184.20 184.20 184.20 0.0K
09:07 184.20 184.20 184.20 184.20 0.0K
09:10 184.00 184.20 184.00 184.20 1.2K
09:11 184.00 184.10 184.00 184.10 1.4K
09:13 184.20 184.20 184.20 184.20 0.0K
09:14 184.05 184.20 183.90 184.05 4.3K
09:15 183.90 184.10 183.90 184.05 0.9K
09:16 183.95 184.10 183.95 184.10 0.5K
09:18 184.10 184.10 184.10 184.10 0.0K
09:21 183.80 183.80 183.80 183.80 0.1K
09:23 184.10 184.20 184.10 184.20 2.6K
09:25 184.50 184.50 184.50 184.50 0.1K
09:26 184.35 184.69 184.35 184.69 24.5K
09:27 184.55 184.60 184.40 184.60 4.9K
09:28 184.45 184.45 184.45 184.45 2.0K
09:30 184.55 184.70 184.55 184.70 25.0K
09:32 184.90 184.90 184.90 184.90 1.9K
09:33 184.70 184.70 184.70 184.70 0.0K
09:35 185.00 185.00 184.85 184.85 0.7K
09:36 185.00 185.00 185.00 185.00 0.0K
09:37 184.75 184.75 184.75 184.75 0.3K
09:38 184.75 184.75 184.75 184.75 0.8K
09:39 184.75 184.75 184.75 184.75 0.3K
09:40 184.90 184.90 184.90 184.90 0.0K
09:41 184.75 184.75 184.75 184.75 0.8K
09:42 184.90 185.00 184.90 185.00 1.1K
09:43 184.85 185.00 184.80 184.80 2.6K
09:44 184.85 185.00 184.85 185.00 1.0K
09:45 184.85 184.85 184.85 184.85 0.6K
09:46 184.85 185.10 184.85 185.10 1.0K
09:47 185.00 185.00 184.70 184.70 1.2K
09:48 184.95 185.10 184.95 185.10 3.2K
09:49 184.95 184.95 184.95 184.95 1.4K
09:50 184.80 184.80 184.80 184.80 0.0K
09:51 184.95 184.95 184.95 184.95 0.8K
09:55 184.80 184.80 184.80 184.80 0.0K
09:57 184.95 185.10 184.80 184.80 0.7K
09:58 184.95 184.95 184.95 184.95 0.5K
10:00 185.10 185.10 184.95 184.95 0.0K
10:01 184.95 184.95 184.95 184.95 0.4K
10:02 185.00 185.00 184.70 184.80 1.0K
10:03 184.60 184.60 184.60 184.60 0.6K
10:04 184.90 185.00 184.90 185.00 2.9K
10:05 184.80 184.80 184.80 184.80 0.0K
10:06 184.70 184.70 184.70 184.70 0.0K
10:07 185.00 185.00 185.00 185.00 0.5K
10:08 185.10 185.10 185.10 185.10 0.0K
10:09 184.80 184.80 184.80 184.80 0.0K
10:10 185.10 185.10 184.95 184.95 0.0K
10:11 184.95 185.10 184.95 185.10 0.9K
10:12 184.96 184.96 184.96 184.96 0.6K
10:13 184.80 184.80 184.80 184.80 0.0K
10:14 185.10 185.10 185.10 185.10 0.0K
10:15 184.80 184.90 184.80 184.90 1.3K
10:16 185.00 185.00 184.70 184.70 0.8K
10:18 184.50 184.50 184.50 184.50 0.0K
10:19 184.55 184.55 184.55 184.55 0.6K
10:20 184.57 184.57 184.50 184.50 0.3K
10:21 184.60 184.80 184.60 184.80 0.5K
10:22 184.50 184.70 184.50 184.70 0.0K
10:24 184.55 184.80 184.55 184.80 2.4K
10:25 184.90 184.90 184.90 184.90 0.0K
10:26 184.90 185.10 184.77 185.10 2.1K
10:27 185.10 185.10 185.10 185.10 0.3K
10:28 185.00 185.20 185.00 185.00 2.5K
10:29 185.00 185.00 185.00 185.00 0.2K
10:30 185.00 185.00 185.00 185.00 0.5K
10:31 185.10 185.10 185.10 185.10 0.0K
10:33 184.90 184.90 184.90 184.90 0.3K
10:36 185.10 185.10 185.10 185.10 0.0K
10:38 185.00 185.00 185.00 185.00 1.0K
10:39 185.00 185.20 185.00 185.05 0.4K
10:40 185.10 185.10 185.10 185.10 0.9K
10:42 185.30 185.40 185.30 185.40 0.0K
10:43 185.50 185.50 185.25 185.50 11.3K
10:44 185.00 185.00 185.00 185.00 0.0K
10:45 185.25 185.50 185.25 185.50 0.0K
10:47 185.25 185.40 185.25 185.40 1.4K
10:48 185.35 185.60 185.35 185.60 0.4K
10:50 185.30 185.30 185.30 185.30 0.5K
10:52 185.10 185.10 185.10 185.10 0.0K
10:53 185.25 185.25 185.25 185.25 0.3K
10:54 185.25 185.25 185.25 185.25 12.1K
10:55 185.25 185.25 185.25 185.25 2.4K
10:56 185.25 185.25 185.10 185.10 1.2K
10:57 185.25 185.25 185.25 185.25 0.5K
10:58 185.40 185.40 185.40 185.40 0.0K
10:59 185.10 185.10 185.10 185.10 0.0K
11:00 185.10 185.10 185.00 185.00 4.7K
11:01 185.05 185.05 185.05 185.05 0.3K
11:02 185.20 185.20 185.20 185.20 0.0K
11:03 184.70 184.70 184.70 184.70 0.0K
11:04 185.10 185.10 185.10 185.10 0.8K
11:05 185.20 185.20 185.20 185.20 0.0K
11:06 185.40 185.40 185.20 185.20 0.3K
11:08 185.10 185.40 185.10 185.40 0.0K
11:09 185.20 185.40 185.20 185.40 0.4K
11:12 185.40 185.40 185.40 185.40 0.1K
11:14 185.20 185.20 185.20 185.20 0.2K
11:16 185.40 185.40 185.40 185.40 0.0K
11:18 185.50 185.55 185.50 185.55 16.1K
11:19 185.70 185.70 185.70 185.70 0.0K
11:21 185.40 185.40 185.40 185.40 0.5K
11:22 185.40 185.55 185.40 185.55 0.2K
11:23 185.55 185.55 185.55 185.55 0.3K
11:24 185.40 185.40 185.40 185.40 0.0K
11:25 185.55 185.55 185.55 185.55 0.8K
11:26 185.70 185.70 185.70 185.70 0.0K
11:27 185.55 185.70 185.55 185.70 3.1K
11:28 185.80 185.90 185.80 185.90 1.2K
11:29 185.60 185.80 185.60 185.80 2.1K
11:30 185.60 185.60 185.60 185.60 0.0K
11:31 185.90 185.90 185.58 185.80 0.5K
11:32 185.80 185.80 185.80 185.80 0.2K
11:33 185.80 185.80 185.80 185.80 0.1K
11:34 185.80 186.10 185.66 186.10 1.1K
11:35 186.10 186.10 186.10 186.10 0.0K
11:36 185.90 186.10 185.90 185.90 1.1K
11:37 185.70 185.70 185.70 185.70 0.1K
11:39 185.70 185.86 185.70 185.86 0.4K
11:41 185.90 185.90 185.90 185.90 2.0K
11:42 185.70 185.90 185.70 185.90 0.6K
11:43 186.00 186.00 186.00 186.00 0.0K
11:44 185.70 185.90 185.70 185.90 1.2K
11:45 185.80 185.80 185.64 185.70 3.1K
11:46 185.76 185.76 185.72 185.72 2.0K
11:48 185.90 185.90 185.90 185.90 2.2K
11:50 186.00 186.00 186.00 186.00 0.0K
11:51 185.72 185.72 185.72 185.72 2.1K
11:55 185.71 185.90 185.71 185.90 0.4K
11:56 185.50 185.50 185.50 185.50 0.0K
11:57 185.50 185.90 185.50 185.90 0.0K
11:58 185.71 185.71 185.71 185.71 0.6K
11:59 186.10 186.10 185.76 185.76 1.8K
12:01 185.67 186.00 185.67 185.80 0.8K
12:02 185.67 185.71 185.67 185.71 0.5K
12:03 186.00 186.00 186.00 186.00 0.0K
12:06 186.00 186.00 185.69 185.69 0.2K
12:07 186.00 186.00 186.00 186.00 0.0K
12:08 185.60 185.80 185.60 185.80 0.5K
12:11 186.00 186.10 186.00 186.10 4.3K
12:12 186.10 186.10 186.00 186.00 2.1K
12:13 186.10 186.10 186.10 186.10 0.0K
12:14 185.80 185.95 185.80 185.95 1.6K
12:15 186.10 186.10 186.10 186.10 0.0K
12:16 185.95 185.95 185.95 185.95 2.3K
12:19 186.10 186.10 186.10 186.10 0.0K
12:20 185.80 185.80 185.80 185.80 0.0K
12:21 186.10 186.10 186.10 186.10 0.0K
12:22 186.10 186.10 186.10 186.10 0.3K
12:25 185.90 185.90 185.90 185.90 0.0K
12:26 186.00 186.00 186.00 186.00 4.3K
12:27 185.95 185.95 185.95 185.95 0.4K
12:28 185.95 185.95 185.95 185.95 0.2K
12:29 185.70 186.10 185.70 186.00 2.0K
12:31 185.80 186.30 185.80 186.30 2.5K
12:32 186.30 186.30 186.30 186.30 0.5K
12:33 186.26 186.26 186.26 186.26 0.0K
12:34 186.10 186.20 186.05 186.20 7.1K
12:35 186.05 186.05 186.05 186.05 4.9K
12:37 186.10 186.40 186.10 186.40 2.1K
12:38 186.20 186.20 186.20 186.20 2.9K
12:39 186.20 186.20 186.20 186.20 6.6K
12:41 186.39 186.39 186.39 186.39 0.0K
12:42 186.00 186.00 186.00 186.00 0.0K
12:43 186.20 186.20 186.20 186.20 0.3K
12:44 186.40 186.40 186.40 186.40 0.0K
12:45 186.40 186.40 186.40 186.40 4.3K
12:46 186.10 186.35 186.10 186.35 3.7K
12:47 186.50 186.50 186.50 186.50 0.2K
12:48 186.50 186.50 186.45 186.45 2.5K
12:49 186.60 186.60 186.30 186.45 0.6K
12:50 186.60 186.60 186.45 186.45 0.9K
12:52 186.30 186.30 186.30 186.30 0.0K
12:55 186.60 186.60 186.60 186.60 0.7K
12:59 186.30 186.30 186.30 186.30 0.0K
13:00 186.45 186.45 186.45 186.45 10.0K
13:03 186.60 186.60 186.60 186.60 0.0K
13:04 186.40 186.40 186.40 186.40 0.6K
13:06 186.30 186.50 186.30 186.50 2.3K
13:07 186.30 186.30 186.30 186.30 0.0K
13:08 186.60 186.60 186.60 186.60 0.5K
13:09 186.45 186.45 186.45 186.45 4.4K
13:11 186.45 186.45 186.35 186.35 2.0K
13:14 186.20 186.20 186.20 186.20 2.9K
13:15 186.30 186.40 186.30 186.40 0.5K
13:16 186.40 186.40 186.20 186.20 0.6K
13:17 186.60 186.60 186.60 186.60 0.0K
13:18 186.60 186.70 186.60 186.70 0.0K
13:19 186.30 186.30 186.30 186.30 0.0K
13:22 186.70 186.70 186.70 186.70 0.0K
13:23 186.60 186.60 186.60 186.60 0.0K
13:24 186.70 186.70 186.60 186.60 0.0K
13:25 186.70 186.80 186.60 186.60 1.9K
13:27 187.00 187.00 187.00 187.00 0.0K
13:28 186.85 186.85 186.85 186.85 0.3K
13:29 186.85 186.85 186.85 186.85 0.2K
13:30 187.00 187.00 187.00 187.00 0.0K
13:31 186.85 186.85 186.85 186.85 4.5K
13:32 186.60 186.60 186.30 186.30 1.9K
13:33 186.20 186.40 186.20 186.40 150.0K
13:34 186.40 186.40 186.40 186.40 0.8K
13:36 186.60 186.60 186.60 186.60 0.0K
13:37 186.60 186.60 186.50 186.50 4.2K
13:39 186.50 186.50 186.50 186.50 0.4K
13:40 186.40 186.50 186.40 186.50 2.1K
13:41 186.39 186.39 186.30 186.30 1.0K
13:42 186.50 186.60 186.50 186.60 0.7K
13:43 186.50 186.50 186.50 186.50 0.6K
13:44 186.50 186.50 186.50 186.50 1.0K
13:45 186.50 186.70 186.50 186.70 0.4K
13:46 186.70 186.70 186.40 186.40 1.6K
13:47 186.60 186.60 186.60 186.60 0.0K
13:48 186.40 186.40 186.40 186.40 5.4K
13:49 186.60 186.60 186.60 186.60 0.0K
13:51 186.40 186.40 186.30 186.30 3.2K
13:54 186.40 186.40 186.40 186.40 0.3K
13:55 186.60 186.60 186.45 186.45 2.4K
13:56 186.60 186.60 186.60 186.60 0.0K
13:58 186.45 186.50 186.45 186.50 0.5K
13:59 186.50 186.50 186.50 186.50 17.0K
14:00 186.50 186.50 186.50 186.50 0.0K
14:01 186.35 186.35 186.20 186.20 0.6K
14:02 186.50 186.70 186.50 186.70 1.3K
14:05 186.80 186.80 186.80 186.80 0.0K
14:07 186.80 186.80 186.80 186.80 0.0K
14:08 186.60 186.60 186.60 186.60 3.0K
14:10 186.61 186.65 186.61 186.65 26.9K
14:12 186.80 186.80 186.65 186.65 0.2K
14:13 186.50 186.70 186.50 186.70 2.1K
14:14 186.90 186.90 186.90 186.90 0.0K
14:15 187.00 187.00 186.80 186.80 6.4K
14:17 186.80 186.80 186.80 186.80 0.3K
14:19 186.50 186.50 186.50 186.50 0.0K
14:20 186.90 186.90 186.90 186.90 0.0K
14:21 186.65 186.80 186.50 186.50 0.3K
14:22 186.75 186.75 186.75 186.75 1.1K
14:24 186.75 186.75 186.75 186.75 0.4K
14:25 186.90 186.90 186.90 186.90 0.0K
14:26 186.90 187.00 186.90 187.00 0.1K
14:27 186.75 186.90 186.75 186.90 1.2K
14:29 186.90 186.90 186.60 186.75 5.4K
14:30 186.90 186.90 186.70 186.70 8.5K
14:31 186.60 186.80 186.60 186.65 4.0K
14:32 186.50 186.55 186.50 186.55 4.3K
14:33 186.70 186.70 186.70 186.70 0.0K
14:34 186.80 186.90 186.80 186.90 1.6K
14:35 186.75 186.75 186.75 186.75 7.6K
14:36 186.60 186.60 186.60 186.60 0.0K
14:37 186.90 187.00 186.90 187.00 0.9K
14:39 186.80 187.10 186.80 187.10 19.0K
14:41 187.40 187.40 187.40 187.40 0.0K
14:42 187.25 187.25 187.25 187.25 4.4K
14:43 187.25 187.25 187.25 187.25 1.0K
14:44 187.40 187.40 187.25 187.25 1.2K
14:45 187.25 187.25 187.25 187.25 0.6K
14:46 187.10 187.10 187.00 187.00 0.2K
14:47 187.20 187.20 187.20 187.20 1.4K
14:48 187.30 187.30 187.30 187.30 0.0K
14:49 187.30 187.30 187.30 187.30 0.0K
14:51 187.30 187.30 187.30 187.30 0.0K
14:52 187.20 187.20 187.20 187.20 2.0K
14:57 187.30 187.30 187.20 187.20 0.4K
14:58 187.30 187.30 187.30 187.30 1.8K
14:59 187.40 187.40 187.40 187.40 0.0K
15:01 187.20 187.40 187.20 187.40 7.6K
15:02 187.50 187.50 187.20 187.20 3.4K
15:03 187.30 187.30 187.30 187.30 3.2K
15:04 187.40 187.40 187.40 187.40 1.1K
15:06 187.40 187.60 187.40 187.60 7.7K
15:07 187.40 187.40 187.40 187.40 21.4K
15:08 187.20 187.20 187.20 187.20 0.1K
15:10 187.20 187.20 187.20 187.20 0.0K
15:11 187.60 187.70 187.60 187.70 4.8K
15:12 187.50 187.70 187.40 187.55 5.9K
15:13 187.50 187.50 187.50 187.50 5.4K
15:16 187.50 187.50 187.20 187.20 0.3K
15:17 187.20 187.40 187.20 187.40 0.5K
15:19 187.40 187.40 187.40 187.40 0.0K
15:22 187.40 187.40 187.00 187.00 0.0K
15:23 187.15 187.15 187.15 187.15 2.0K
15:24 187.00 187.00 187.00 187.00 0.0K
15:25 187.20 187.30 187.20 187.30 1.6K
15:26 187.40 187.40 187.40 187.40 0.0K
15:27 187.20 187.20 187.20 187.20 5.3K
15:28 187.20 187.20 187.20 187.20 0.5K
15:29 187.30 187.30 187.00 187.00 0.7K
15:31 187.00 187.00 187.00 187.00 0.1K
15:32 187.00 187.00 187.00 187.00 5.5K
15:33 186.80 186.95 186.80 186.90 5.0K
15:34 186.80 186.80 186.70 186.70 3.5K
15:35 186.80 186.80 186.80 186.80 3.4K
15:36 187.10 187.10 187.10 187.10 0.9K
15:37 187.00 187.00 187.00 187.00 0.0K
15:39 187.00 187.00 186.70 186.70 0.4K
15:41 186.40 186.50 186.40 186.50 1.5K
15:44 186.70 186.70 186.70 186.70 0.0K
15:45 186.50 186.50 186.50 186.50 0.9K
15:46 186.50 186.50 186.30 186.30 1.1K
15:48 186.45 186.45 186.30 186.30 1.4K
15:49 186.45 186.60 186.45 186.60 3.2K
15:50 186.30 186.30 186.30 186.30 0.0K
15:51 186.50 186.50 186.50 186.50 1.9K
15:52 186.10 186.10 186.10 186.10 6.4K
15:53 186.20 186.20 186.20 186.20 0.9K
15:55 186.35 186.50 186.35 186.50 0.0K
15:57 186.35 186.50 186.35 186.35 5.6K
15:58 186.20 186.50 186.20 186.50 0.0K
16:00 186.50 186.50 186.50 186.50 0.0K
16:01 186.50 186.50 186.50 186.50 0.0K
16:02 186.35 186.50 186.35 186.50 4.5K
16:03 186.36 186.36 186.36 186.36 0.6K
16:04 186.60 186.60 186.55 186.55 1.5K
16:05 186.40 186.70 186.40 186.70 0.0K
16:06 186.40 186.40 186.40 186.40 0.0K
16:07 186.40 186.55 186.40 186.55 0.7K
16:08 186.70 186.70 186.70 186.70 0.0K
16:09 186.70 186.70 186.60 186.70 4.2K
16:10 186.70 186.70 186.60 186.60 1.3K
16:12 186.55 186.55 186.55 186.55 2.7K
16:15 186.60 186.60 186.60 186.60 1.6K
16:16 186.70 186.70 186.70 186.70 0.7K
16:17 186.60 186.60 186.50 186.50 0.2K
16:18 186.70 186.70 186.60 186.70 3.9K
16:19 186.55 186.55 186.55 186.55 0.9K
16:20 186.50 186.50 186.40 186.40 8.8K
16:21 186.55 186.70 186.55 186.55 5.0K
16:22 186.50 186.60 186.50 186.60 4.4K
16:23 186.40 186.55 186.40 186.55 5.8K
16:24 186.55 186.55 186.55 186.55 0.3K
16:25 186.70 186.70 186.70 186.70 0.0K
16:26 186.70 186.80 186.70 186.80 12.3K
16:27 186.60 186.80 186.60 186.80 0.8K
16:28 186.80 186.80 186.60 186.80 3.4K
16:29 186.60 186.80 186.50 186.60 12.3K
16:35 186.50 186.50 186.50 186.50 1,135.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible