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
08:00 189.10 189.10 187.17 188.21 5.0K
08:02 188.39 188.39 188.39 188.39 0.4K
08:03 188.45 188.45 188.10 188.40 1.4K
08:04 188.36 188.36 188.35 188.35 2.2K
08:05 188.63 188.63 187.20 187.60 9.8K
08:06 187.50 187.50 187.50 187.50 0.6K
08:07 187.50 187.50 187.00 187.00 1.9K
08:11 187.19 187.19 187.19 187.19 1.9K
08:17 187.75 187.75 187.75 187.75 11.0K
08:18 187.50 187.70 187.50 187.70 0.2K
08:22 187.90 187.90 187.90 187.90 0.1K
08:23 187.90 187.90 187.90 187.90 0.1K
08:24 188.00 188.00 188.00 188.00 0.0K
08:25 188.00 188.00 188.00 188.00 0.0K
08:26 188.10 188.10 188.10 188.10 0.0K
08:29 187.50 187.50 187.50 187.50 0.0K
08:30 187.50 187.50 187.50 187.50 0.0K
08:31 188.00 188.00 187.90 187.90 0.0K
08:32 187.90 187.90 187.70 187.70 3.0K
08:33 188.00 188.00 188.00 188.00 0.0K
08:34 187.65 187.65 187.65 187.65 0.6K
08:36 187.80 187.80 187.79 187.79 0.7K
08:37 187.79 187.80 187.79 187.80 0.1K
08:38 187.80 187.80 187.80 187.80 0.0K
08:40 187.80 187.80 187.80 187.80 0.5K
08:41 188.00 188.10 188.00 188.10 2.6K
08:44 188.10 188.10 187.90 187.90 1.6K
08:45 188.30 188.30 188.30 188.30 0.2K
08:47 188.00 188.00 188.00 188.00 0.0K
08:49 188.30 188.30 188.15 188.15 0.2K
08:50 188.30 188.30 188.15 188.15 7.2K
08:51 188.30 188.30 188.20 188.20 3.2K
08:52 188.40 188.40 188.40 188.40 2.2K
08:53 188.62 188.70 188.50 188.50 1.9K
08:54 188.70 188.70 188.70 188.70 3.6K
08:55 188.50 188.50 188.50 188.50 0.0K
08:56 188.80 188.90 188.80 188.90 7.2K
08:58 188.90 188.90 188.90 188.90 0.0K
08:59 188.90 189.10 188.90 189.10 0.0K
09:02 189.10 189.10 189.10 189.10 0.0K
09:04 188.90 188.90 188.90 188.90 0.0K
09:05 189.10 189.10 189.00 189.01 20.4K
09:06 189.00 189.40 189.00 189.40 3.0K
09:08 189.20 189.40 189.00 189.00 12.4K
09:09 189.00 189.00 189.00 189.00 0.0K
09:10 189.20 189.40 189.00 189.00 1.6K
09:11 188.60 189.00 188.60 189.00 2.5K
09:12 189.64 189.64 189.64 189.64 0.9K
09:14 188.74 188.74 188.60 188.60 0.5K
09:15 189.00 189.00 188.60 188.60 0.4K
09:16 188.40 188.50 188.40 188.50 0.4K
09:17 188.50 188.50 188.50 188.50 0.0K
09:19 188.30 188.30 188.30 188.30 2.1K
09:21 188.60 188.60 188.60 188.60 1.0K
09:22 188.57 188.57 188.57 188.57 26.5K
09:24 188.60 188.60 188.60 188.60 0.2K
09:25 188.40 188.40 188.40 188.40 0.0K
09:28 188.60 188.60 188.60 188.60 0.0K
09:29 188.40 188.40 188.40 188.40 0.4K
09:30 188.50 188.50 188.50 188.50 0.0K
09:31 188.35 188.35 188.35 188.35 0.3K
09:33 188.30 188.30 188.30 188.30 1.8K
09:34 188.60 188.60 188.60 188.60 1.8K
09:36 188.40 188.40 188.40 188.40 0.1K
09:37 188.40 188.40 188.40 188.40 0.0K
09:40 188.40 188.40 188.40 188.40 5.7K
09:41 188.35 188.35 188.35 188.35 0.2K
09:42 188.20 188.50 188.10 188.10 0.8K
09:43 188.20 188.20 188.10 188.10 2.0K
09:44 188.20 188.20 188.20 188.20 0.2K
09:45 188.20 188.20 188.00 188.00 0.0K
09:46 188.30 188.30 188.30 188.30 1.6K
09:47 188.30 188.30 188.30 188.30 0.0K
09:48 188.30 188.30 188.30 188.30 0.0K
09:50 188.70 188.70 188.30 188.30 1.5K
09:52 188.40 188.40 188.40 188.40 0.0K
09:53 188.30 188.30 188.30 188.30 0.0K
09:54 188.10 188.10 188.00 188.00 0.0K
09:55 188.00 188.00 188.00 188.00 0.1K
09:56 188.20 188.20 188.20 188.20 0.0K
09:57 188.20 188.20 188.20 188.20 0.0K
09:58 188.10 188.10 188.10 188.10 2.9K
10:00 188.00 188.00 187.80 188.00 4.7K
10:01 188.00 188.00 188.00 188.00 0.0K
10:02 187.85 187.85 187.85 187.85 0.2K
10:03 188.00 188.00 187.70 187.70 0.0K
10:04 187.85 187.85 187.85 187.85 2.1K
10:05 187.70 187.80 187.70 187.80 0.2K
10:06 187.70 187.70 187.60 187.60 0.9K
10:07 187.60 187.60 187.60 187.60 5.3K
10:09 187.60 187.60 187.60 187.60 0.1K
10:15 188.00 188.00 187.30 187.57 708.1K
10:16 187.70 187.70 187.60 187.60 3.3K
10:17 187.70 187.80 187.70 187.70 14.4K
10:18 187.80 187.80 187.80 187.80 0.0K
10:19 187.70 187.80 187.70 187.80 1.8K
10:20 187.70 187.70 187.60 187.70 0.8K
10:22 187.70 187.70 187.70 187.70 0.1K
10:23 187.70 187.70 187.70 187.70 0.1K
10:24 187.60 187.60 187.40 187.40 5.2K
10:26 187.50 187.50 187.50 187.50 0.0K
10:27 187.50 187.50 187.30 187.30 1.8K
10:28 187.20 187.20 187.20 187.20 0.5K
10:29 187.40 187.40 187.10 187.10 0.1K
10:31 186.90 186.90 186.90 186.90 0.7K
10:32 187.10 187.10 186.70 186.70 2.2K
10:33 187.10 187.30 187.10 187.30 0.8K
10:34 186.90 186.90 186.85 186.85 1.3K
10:35 186.85 187.00 186.85 187.00 1.9K
10:36 187.05 187.20 187.05 187.20 0.5K
10:37 187.10 187.10 187.10 187.10 0.0K
10:39 187.25 187.25 187.25 187.25 0.1K
10:40 187.50 187.50 187.30 187.30 0.1K
10:41 187.10 187.10 187.10 187.10 0.0K
10:43 187.40 187.40 187.40 187.40 0.0K
10:44 187.10 187.30 186.90 186.90 0.9K
10:45 187.10 187.10 186.91 186.91 1.1K
10:47 186.90 187.10 186.90 187.10 2.3K
10:48 187.30 187.60 187.30 187.60 3.2K
10:49 187.60 187.60 187.60 187.60 0.6K
10:50 188.00 188.00 187.50 187.80 21.0K
10:51 187.50 187.80 187.50 187.80 29.0K
10:52 187.80 187.80 187.50 187.60 28.5K
10:53 187.70 187.80 187.60 187.80 13.0K
10:54 187.80 187.80 187.50 187.60 16.2K
10:55 187.50 187.60 187.40 187.40 24.9K
10:56 187.50 187.70 187.40 187.60 27.7K
10:57 187.70 187.80 187.50 187.80 20.5K
10:58 187.80 187.80 187.60 187.60 23.1K
10:59 187.70 187.80 187.30 187.40 20.7K
11:00 187.40 187.50 187.40 187.50 1.2K
11:01 187.40 187.80 187.40 187.80 2.4K
11:02 187.70 187.70 187.50 187.65 2.1K
11:03 187.70 187.70 187.55 187.55 0.3K
11:04 187.35 187.35 187.35 187.35 0.2K
11:05 187.50 187.60 187.50 187.60 1.3K
11:07 187.30 187.30 187.30 187.30 0.0K
11:11 187.60 187.70 187.60 187.70 2.4K
11:12 188.00 188.00 188.00 188.00 0.0K
11:13 188.00 188.00 187.80 187.80 0.0K
11:14 187.80 187.80 187.80 187.80 0.0K
11:15 187.80 187.80 187.80 187.80 0.2K
11:16 187.50 188.00 187.50 188.00 2.9K
11:17 187.90 187.90 187.90 187.90 0.0K
11:18 187.90 187.90 187.80 187.80 0.0K
11:19 188.00 188.10 188.00 188.10 1.1K
11:20 187.90 187.90 187.80 187.80 0.1K
11:22 187.90 187.90 187.90 187.90 1.2K
11:25 188.10 188.10 188.10 188.10 0.0K
11:26 188.10 188.10 187.90 187.90 0.4K
11:28 188.10 188.10 188.10 188.10 0.0K
11:31 187.90 187.90 187.90 187.90 0.7K
11:32 188.10 188.10 188.00 188.00 1.4K
11:33 188.00 188.00 187.70 187.70 0.0K
11:34 188.00 188.00 187.70 187.70 1.2K
11:36 187.70 187.70 187.70 187.70 0.0K
11:37 188.10 188.10 188.10 188.10 0.3K
11:38 187.81 188.10 187.81 188.10 0.1K
11:39 187.95 187.95 187.80 187.80 0.5K
11:40 188.10 188.10 188.10 188.10 0.0K
11:43 187.98 187.98 187.97 187.97 5.6K
11:44 187.95 187.95 187.95 187.95 0.3K
11:46 188.10 188.10 188.10 188.10 0.0K
11:47 188.10 188.10 188.10 188.10 0.0K
11:48 188.00 188.00 188.00 188.00 0.0K
11:49 187.70 187.70 187.70 187.70 0.0K
11:50 187.80 187.80 187.80 187.80 0.9K
11:51 188.00 188.00 188.00 188.00 0.0K
11:52 188.00 188.00 188.00 188.00 0.7K
11:53 187.80 187.80 187.80 187.80 1.6K
11:55 187.90 187.90 187.90 187.90 0.0K
11:57 187.81 187.81 187.81 187.81 14.0K
12:00 187.90 187.90 187.80 187.80 6.4K
12:01 187.70 187.70 187.70 187.70 0.9K
12:02 188.10 188.10 187.80 187.80 0.9K
12:03 187.80 187.80 187.80 187.80 0.0K
12:04 187.80 187.80 187.80 187.80 1.1K
12:05 187.90 187.90 187.90 187.90 0.7K
12:06 187.80 187.90 187.80 187.90 0.0K
12:08 187.80 187.80 187.80 187.80 1.2K
12:10 187.80 187.80 187.80 187.80 0.5K
12:11 187.90 187.90 187.85 187.85 9.9K
12:13 187.90 187.90 187.90 187.90 0.9K
12:14 187.90 187.90 187.90 187.90 0.8K
12:15 187.80 187.80 187.80 187.80 1.0K
12:16 188.00 188.00 188.00 188.00 0.1K
12:17 187.70 187.70 187.70 187.70 0.0K
12:18 187.85 188.00 187.85 188.00 1.2K
12:20 188.00 188.00 188.00 188.00 0.0K
12:21 188.00 188.00 188.00 188.00 0.0K
12:24 187.85 187.85 187.40 187.40 3.0K
12:25 187.80 187.80 187.50 187.50 0.5K
12:26 187.55 187.55 187.55 187.55 2.7K
12:27 187.70 187.70 187.70 187.70 0.0K
12:28 187.42 187.42 187.42 187.42 0.0K
12:29 187.55 187.55 187.55 187.55 0.6K
12:30 187.55 187.55 187.55 187.55 0.1K
12:31 187.70 187.70 187.70 187.70 0.1K
12:32 187.55 187.55 187.55 187.55 0.4K
12:34 187.70 187.70 187.70 187.70 0.9K
12:35 187.70 187.80 187.70 187.80 2.1K
12:36 188.00 188.00 188.00 188.00 0.0K
12:37 188.10 188.10 187.90 187.90 0.2K
12:38 187.90 188.00 187.90 188.00 0.3K
12:39 188.00 188.00 187.90 187.90 0.3K
12:40 187.90 187.90 187.70 187.80 2.9K
12:41 187.90 187.90 187.90 187.90 0.0K
12:42 187.80 187.80 187.80 187.80 0.2K
12:43 187.80 187.80 187.80 187.80 0.0K
12:44 187.90 187.90 187.65 187.65 1.2K
12:46 187.80 187.90 187.80 187.90 0.0K
12:48 187.60 187.60 187.60 187.60 0.0K
12:49 187.90 187.90 187.90 187.90 0.0K
12:50 187.75 187.75 187.75 187.75 0.3K
12:55 187.90 187.90 187.90 187.90 0.0K
12:58 187.70 187.70 187.70 187.70 0.0K
12:59 187.90 187.90 187.90 187.90 0.0K
13:01 187.80 187.80 187.70 187.70 4.1K
13:03 187.90 187.90 187.90 187.90 0.4K
13:04 188.00 188.00 188.00 188.00 0.5K
13:05 188.00 188.00 188.00 188.00 0.0K
13:09 187.80 187.80 187.80 187.80 2.9K
13:10 187.70 187.90 187.70 187.90 1.2K
13:11 187.75 187.90 187.75 187.90 1.0K
13:13 187.90 187.90 187.90 187.90 0.0K
13:14 187.75 187.90 187.75 187.90 0.2K
13:15 187.60 187.90 187.60 187.90 0.4K
13:17 187.80 188.10 187.80 188.10 2.1K
13:18 187.80 188.10 187.80 188.10 0.8K
13:19 187.85 188.20 187.85 188.20 7.5K
13:20 188.20 188.20 188.00 188.00 2.9K
13:21 187.90 187.90 187.90 187.90 0.0K
13:22 188.20 188.20 187.90 187.90 0.0K
13:23 188.20 188.30 188.20 188.20 4.0K
13:24 188.30 188.30 188.30 188.30 0.0K
13:25 188.25 188.40 188.10 188.10 0.9K
13:27 188.10 188.10 188.10 188.10 0.7K
13:29 188.20 188.20 188.20 188.20 10.5K
13:30 188.30 188.30 188.30 188.30 0.0K
13:31 188.15 188.20 188.00 188.20 1.9K
13:32 188.20 188.20 188.20 188.20 0.1K
13:33 188.20 188.20 188.20 188.20 0.0K
13:35 187.96 188.10 187.95 188.10 4.5K
13:36 187.90 187.90 187.90 187.90 0.0K
13:37 188.00 188.00 188.00 188.00 0.4K
13:39 188.00 188.00 188.00 188.00 1.0K
13:40 187.90 187.90 187.90 187.90 0.0K
13:42 187.80 187.80 187.80 187.80 0.0K
13:43 188.10 188.10 188.10 188.10 0.0K
13:44 188.10 188.10 188.10 188.10 0.0K
13:55 188.10 188.10 188.10 188.10 0.0K
13:57 188.00 188.00 188.00 188.00 4.2K
13:58 188.00 188.20 188.00 188.20 2.1K
14:00 188.10 188.10 188.10 188.10 1.5K
14:01 188.20 188.40 188.20 188.40 0.0K
14:03 188.20 188.20 188.20 188.20 0.6K
14:04 188.30 188.30 188.30 188.30 0.0K
14:05 188.40 188.40 188.40 188.40 0.0K
14:07 188.70 188.70 188.70 188.70 0.0K
14:08 188.70 188.70 188.70 188.70 0.0K
14:10 188.70 188.70 188.70 188.70 0.1K
14:12 188.50 188.60 188.50 188.60 0.2K
14:13 188.60 188.60 188.60 188.60 0.0K
14:14 188.70 188.70 188.60 188.60 1.7K
14:15 188.80 188.80 188.80 188.80 0.0K
14:16 188.70 188.70 188.70 188.70 3.0K
14:17 188.60 188.60 188.60 188.60 0.0K
14:19 188.70 188.70 188.70 188.70 0.2K
14:20 188.70 188.70 188.70 188.70 4.0K
14:21 188.60 188.60 188.60 188.60 0.6K
14:23 188.70 188.70 188.70 188.70 0.4K
14:27 188.80 188.80 188.60 188.60 12.4K
14:29 188.50 188.50 188.50 188.50 5.0K
14:30 188.40 188.50 188.20 188.50 1.8K
14:31 188.50 188.50 188.30 188.30 2.2K
14:32 188.40 188.70 188.40 188.70 0.6K
14:33 188.40 188.60 188.40 188.60 0.3K
14:34 188.40 188.50 188.40 188.50 0.9K
14:36 188.20 188.20 188.20 188.20 0.0K
14:38 188.50 188.50 188.50 188.50 0.0K
14:39 188.50 188.50 188.50 188.50 0.0K
14:40 188.50 188.50 188.50 188.50 0.0K
14:43 188.50 188.60 188.50 188.60 2.9K
14:44 188.80 188.80 188.50 188.50 0.7K
14:45 188.50 188.60 188.50 188.60 1.4K
14:46 188.50 188.50 188.40 188.40 1.5K
14:48 188.40 188.40 188.40 188.40 0.0K
14:49 188.55 188.55 188.55 188.55 1.0K
14:50 188.70 188.70 188.70 188.70 0.4K
14:51 188.70 188.70 188.70 188.70 2.7K
14:52 188.40 188.55 188.40 188.55 1.5K
14:53 188.70 188.70 188.70 188.70 0.0K
14:54 188.70 188.70 188.40 188.40 0.7K
14:55 188.50 188.80 188.50 188.70 0.0K
14:56 188.45 188.45 188.45 188.45 1.1K
14:57 188.60 188.60 188.60 188.60 0.0K
14:59 188.60 188.70 188.40 188.70 7.2K
15:00 188.70 188.80 188.50 188.50 191.1K
15:02 188.50 188.50 188.50 188.50 0.4K
15:03 188.60 188.60 188.60 188.60 0.6K
15:04 188.70 188.80 188.70 188.80 11.5K
15:05 188.90 188.90 188.80 188.80 1.3K
15:06 188.80 189.00 188.80 189.00 0.1K
15:07 189.00 189.00 188.90 189.00 2.0K
15:08 188.90 189.10 188.90 189.10 0.1K
15:09 189.10 189.10 189.10 189.10 0.0K
15:10 189.10 189.10 189.10 189.10 0.8K
15:11 189.10 189.10 189.10 189.10 0.0K
15:13 189.10 189.10 189.10 189.10 0.0K
15:14 188.80 188.80 188.80 188.80 0.7K
15:15 188.80 189.00 188.80 189.00 0.0K
15:16 188.80 189.00 188.80 189.00 0.1K
15:17 188.95 189.00 188.95 189.00 3.1K
15:19 189.00 189.00 188.90 188.90 2.9K
15:20 189.00 189.00 189.00 189.00 0.0K
15:21 188.90 188.90 188.90 188.90 2.6K
15:22 188.90 189.00 188.90 189.00 1.2K
15:23 188.73 188.90 188.73 188.90 81.0K
15:25 189.00 189.10 189.00 189.10 0.0K
15:26 188.80 188.80 188.70 188.70 1.6K
15:28 188.80 188.80 188.80 188.80 0.1K
15:29 188.70 188.70 188.70 188.70 2.1K
15:30 188.80 188.80 188.80 188.80 0.1K
15:31 188.80 188.90 188.80 188.90 1.5K
15:32 188.70 188.70 188.70 188.70 0.0K
15:34 188.80 189.00 188.80 189.00 2.4K
15:35 188.90 189.00 188.80 188.80 2.3K
15:36 188.90 188.90 188.90 188.90 0.1K
15:39 188.80 188.80 188.80 188.80 0.0K
15:42 189.00 189.00 189.00 189.00 0.1K
15:44 188.80 189.00 188.80 189.00 2.2K
15:45 188.80 188.80 188.70 188.70 13.5K
15:46 188.90 188.90 188.90 188.90 0.0K
15:47 188.90 188.90 188.75 188.75 3.4K
15:48 188.90 188.90 188.90 188.90 0.0K
15:49 188.90 188.90 188.90 188.90 0.0K
15:50 188.80 188.80 188.70 188.70 4.8K
15:51 188.50 188.50 188.50 188.50 0.4K
15:52 188.40 188.75 188.40 188.40 18.0K
15:53 188.60 188.60 188.50 188.60 1.4K
15:54 188.50 188.60 188.50 188.60 0.4K
15:55 188.49 188.50 188.40 188.50 4.5K
15:56 188.30 188.30 188.30 188.30 1.5K
15:57 188.20 188.20 188.20 188.20 0.0K
15:58 188.30 188.40 188.30 188.30 1.3K
15:59 188.70 188.70 188.70 188.70 0.4K
16:00 188.80 188.80 188.80 188.80 0.1K
16:01 188.85 188.85 188.85 188.85 0.9K
16:02 188.70 188.70 188.60 188.60 2.2K
16:03 188.80 188.80 188.80 188.80 1.4K
16:04 188.60 189.00 188.60 189.00 0.1K
16:05 188.60 188.60 188.60 188.60 0.7K
16:06 188.80 188.80 188.80 188.80 0.0K
16:07 188.80 188.80 188.80 188.80 0.0K
16:09 188.70 188.70 188.70 188.70 0.1K
16:10 188.80 188.90 188.80 188.90 8.5K
16:12 188.70 188.70 188.70 188.70 0.1K
16:15 188.90 189.00 188.90 189.00 2.6K
16:16 188.80 188.90 188.80 188.90 0.0K
16:17 188.90 188.90 188.90 188.90 0.1K
16:18 188.90 188.90 188.80 188.80 2.9K
16:19 188.80 188.90 188.80 188.90 2.0K
16:20 188.90 188.90 188.80 188.80 2.4K
16:21 188.80 188.80 188.75 188.75 0.5K
16:22 188.90 188.90 188.60 188.60 0.0K
16:23 188.65 188.65 188.65 188.65 2.0K
16:24 188.80 188.80 188.80 188.80 2.3K
16:25 188.90 188.90 188.75 188.75 1.7K
16:26 188.90 188.90 188.90 188.90 1.6K
16:27 188.90 189.00 188.70 189.00 47.8K
16:28 189.10 189.10 188.80 188.90 8.9K
16:29 188.80 189.10 188.80 189.00 34.5K
16:35 188.80 188.80 188.80 188.80 3,650.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible