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
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 177.15 180.85 177.15 178.65 2.4M
2023-12-28 180.40 181.60 178.75 179.45 3.2M
2023-12-27 182.25 184.10 179.15 180.70 6.8M
2023-12-22 181.46 184.60 177.90 182.60 2.5M
2023-12-21 181.40 185.00 180.73 181.70 5.0M
2023-12-20 183.95 186.00 182.45 183.85 5.8M
2023-12-19 184.21 185.50 181.70 182.60 5.7M
2023-12-18 179.35 185.40 179.20 183.90 12.7M
2023-12-15 182.10 186.35 182.10 183.35 13.9M
2023-12-14 177.05 184.65 176.70 182.10 8.1M
2023-12-13 169.50 174.18 166.80 172.40 7.6M
2023-12-12 180.95 180.95 169.35 171.70 11.0M
2023-12-11 179.65 181.53 178.50 181.00 6.6M
2023-12-08 176.00 180.10 174.40 179.00 7.4M
2023-12-07 172.75 176.40 171.65 175.65 6.6M
2023-12-06 167.45 174.48 163.90 173.60 7.7M
2023-12-05 162.00 169.25 161.80 167.50 6.9M
2023-12-04 163.85 168.18 163.05 165.35 6.7M
2023-12-01 163.10 167.80 163.05 164.15 4.8M
2023-11-30 163.45 167.35 159.20 162.95 21.2M
2023-11-29 164.15 167.35 163.70 167.20 4.6M
2023-11-28 163.15 166.00 162.65 163.75 4.9M
2023-11-27 167.40 169.70 165.50 166.05 4.8M
2023-11-24 165.05 169.80 165.05 168.80 3.9M
2023-11-23 166.85 170.70 166.65 168.05 3.8M
2023-11-22 168.50 171.85 165.50 170.40 5.3M
2023-11-21 170.30 172.40 168.00 168.50 4.3M
2023-11-20 171.60 174.00 170.45 171.95 5.3M
2023-11-17 169.65 175.45 167.70 172.20 5.4M
2023-11-16 173.95 175.20 169.59 169.60 6.5M
2023-11-15 172.45 178.75 171.10 175.35 8.7M
2023-11-14 162.95 172.65 162.95 172.20 5.8M
2023-11-13 161.80 167.15 161.80 166.65 6.3M
2023-11-10 169.00 169.00 163.75 165.75 6.5M
2023-11-09 164.50 167.95 161.70 167.05 5.4M
2023-11-08 160.80 167.10 160.80 164.65 5.5M
2023-11-07 161.45 165.60 161.45 164.40 4.9M
2023-11-06 164.60 169.00 163.70 163.70 8.8M
2023-11-03 165.00 171.20 162.87 168.55 4.8M
2023-11-02 157.40 163.55 153.70 163.25 4.7M
2023-11-01 153.80 157.95 153.80 156.30 6.4M
2023-10-31 156.95 159.10 152.50 156.65 4.9M
2023-10-30 156.20 157.70 154.30 154.75 4.8M
2023-10-27 152.60 156.65 151.45 154.20 4.4M
2023-10-26 150.35 154.10 149.75 153.00 5.1M
2023-10-25 153.50 153.85 150.65 152.05 5.4M
2023-10-24 154.95 156.90 153.05 153.55 4.9M
2023-10-23 151.00 155.05 149.90 154.50 6.3M
2023-10-20 151.15 154.25 150.75 150.90 8.6M
2023-10-19 155.50 158.50 153.50 153.50 10.3M
2023-10-18 162.10 162.10 158.80 159.95 6.7M
2023-10-17 165.00 165.00 160.55 161.60 7.7M
2023-10-16 159.65 164.50 158.00 164.20 7.0M
2023-10-13 166.10 166.10 157.63 157.65 8.4M
2023-10-12 165.45 167.40 164.63 166.10 10.7M
2023-10-11 159.75 164.65 159.75 164.05 10.4M
2023-10-10 156.25 161.75 155.75 160.75 10.9M
2023-10-09 157.35 158.05 154.25 155.10 6.6M
2023-10-06 155.50 158.48 154.00 157.10 7.5M
2023-10-05 154.00 157.15 153.85 154.80 8.1M
2023-10-04 153.00 155.75 150.80 151.30 7.5M
2023-10-03 154.15 155.40 152.25 153.55 7.7M
2023-10-02 158.25 162.56 154.00 154.80 28.7M
2023-09-29 155.05 157.40 154.70 155.75 6.1M
2023-09-28 153.75 154.34 152.10 153.85 8.3M
2023-09-27 153.15 155.24 152.40 154.15 6.6M
2023-09-26 152.60 154.76 152.00 153.50 8.1M
2023-09-25 154.75 155.73 152.35 154.00 6.8M
2023-09-22 155.10 157.45 154.25 155.40 14.0M
2023-09-21 158.45 159.70 154.15 155.55 7.4M
2023-09-20 158.00 161.20 158.00 159.55 7.4M
2023-09-19 157.50 159.85 157.35 157.35 8.1M
2023-09-18 162.80 165.65 157.35 157.35 7.2M
2023-09-15 163.35 165.20 162.55 163.60 57.2M
2023-09-14 158.80 162.50 157.46 162.00 7.8M
2023-09-13 157.05 159.20 155.65 158.70 9.0M
2023-09-12 157.75 160.55 156.40 158.05 11.1M
2023-09-11 155.60 158.50 155.60 157.25 6.8M
2023-09-08 156.80 158.00 154.83 156.50 6.9M
2023-09-07 156.45 158.25 154.35 156.60 7.2M
2023-09-06 157.85 159.30 156.75 157.70 5.3M
2023-09-05 162.35 163.60 160.80 161.05 6.6M
2023-09-04 165.45 166.50 162.85 163.90 4.9M
2023-09-01 165.60 166.19 163.90 164.80 6.3M
2023-08-31 163.30 167.50 163.30 165.10 24.5M
2023-08-30 164.10 166.00 162.55 163.80 6.9M
2023-08-29 160.25 170.08 160.25 163.95 9.8M
2023-08-25 160.75 162.50 160.35 161.10 5.8M
2023-08-24 163.50 165.35 160.80 161.15 5.0M
2023-08-23 160.80 162.80 159.85 161.30 5.9M
2023-08-22 161.15 162.10 159.20 159.40 5.8M
2023-08-21 163.20 163.95 159.73 160.50 6.6M
2023-08-18 164.90 165.49 160.40 161.90 7.4M
2023-08-17 166.00 169.64 165.35 165.90 7.2M
2023-08-16 176.95 178.40 173.90 173.95 6.0M
2023-08-15 181.50 182.10 175.40 177.40 7.0M
2023-08-14 186.00 186.70 181.45 182.50 8.3M
2023-08-11 190.50 193.34 187.00 187.00 6.0M
2023-08-10 193.60 197.40 192.45 193.55 6.4M
2023-08-09 194.00 198.25 191.45 194.60 10.5M
2023-08-08 210.00 210.05 193.00 193.00 17.2M
2023-08-07 219.20 219.60 217.26 218.50 4.5M
2023-08-04 219.30 220.60 217.20 219.90 3.7M
2023-08-03 219.90 221.30 216.50 218.30 6.0M
2023-08-02 222.30 224.80 219.30 221.30 5.2M
2023-08-01 233.80 234.90 227.60 228.10 14.6M
2023-07-31 233.70 235.30 231.68 231.90 6.4M
2023-07-28 234.80 237.80 234.20 235.50 3.5M
2023-07-27 235.80 236.90 234.30 236.20 5.3M
2023-07-26 232.00 234.90 232.00 234.80 3.9M
2023-07-25 233.90 235.00 232.00 233.50 4.0M
2023-07-24 231.90 235.94 231.70 233.20 4.2M
2023-07-21 235.40 236.00 232.90 233.50 5.0M
2023-07-20 230.70 238.00 230.50 236.70 7.0M
2023-07-19 225.00 231.10 223.92 231.10 5.6M
2023-07-18 221.00 224.20 218.00 224.20 5.9M
2023-07-17 222.50 222.50 219.20 220.60 4.5M
2023-07-14 222.10 225.00 220.30 222.50 8.1M
2023-07-13 222.00 224.40 220.65 223.60 4.7M
2023-07-12 217.30 222.20 216.00 221.40 4.7M
2023-07-11 214.70 216.40 214.20 216.20 4.4M
2023-07-10 213.20 215.40 212.40 214.80 5.7M
2023-07-07 211.40 214.10 210.36 214.10 5.4M
2023-07-06 218.30 218.30 209.80 211.20 7.2M
2023-07-05 222.00 224.10 219.60 219.70 10.0M
2023-07-04 224.20 225.60 221.80 223.80 9.9M
2023-07-03 220.20 223.90 218.65 223.50 12.5M
2023-06-30 217.00 219.70 216.00 218.20 10.7M
2023-06-29 216.00 217.56 214.40 215.50 9.4M
2023-06-28 210.30 215.70 209.50 214.70 10.0M
2023-06-27 206.40 210.50 204.60 209.50 10.9M
2023-06-26 207.00 207.70 202.80 207.20 14.8M
2023-06-23 211.10 211.10 204.70 206.50 9.2M
2023-06-22 212.40 212.90 206.20 207.30 12.2M
2023-06-21 212.40 216.80 211.50 213.40 9.4M
2023-06-20 214.40 216.00 212.28 213.80 8.3M
2023-06-19 213.40 215.70 210.70 215.20 9.3M
2023-06-16 216.80 218.40 213.60 214.90 17.4M
2023-06-15 213.40 218.30 213.40 216.20 6.7M
2023-06-14 214.80 218.05 211.90 216.70 7.4M
2023-06-13 217.50 219.10 214.99 215.80 7.6M
2023-06-12 215.90 220.00 214.90 216.30 6.8M
2023-06-09 216.50 217.20 213.90 214.30 7.2M
2023-06-08 215.40 219.00 214.40 216.40 8.6M
2023-06-07 217.00 218.90 215.00 215.00 5.7M
2023-06-06 209.00 220.22 208.16 218.50 7.7M
2023-06-05 205.40 213.50 203.40 210.00 8.8M
2023-06-02 199.30 204.00 198.30 203.50 3.0M
2023-06-01 198.90 200.90 197.55 198.55 2.3M
2023-05-31 204.00 204.30 198.05 198.50 22.6M
2023-05-30 202.70 207.80 197.50 204.70 4.4M
2023-05-26 202.00 202.80 197.60 201.80 2.5M
2023-05-25 200.20 201.40 195.78 198.80 3.9M
2023-05-24 208.50 210.20 200.90 201.70 29.8M
2023-05-23 211.60 212.90 209.80 211.10 5.2M
2023-05-22 213.00 213.00 210.80 211.70 12.2M
2023-05-19 210.20 212.70 209.40 211.90 3.3M
2023-05-18 208.50 212.00 208.20 211.10 3.2M
2023-05-17 204.90 207.30 204.20 206.90 2.8M
2023-05-16 205.60 208.20 204.68 206.60 3.3M
2023-05-15 209.10 209.20 204.80 206.50 1.7M
2023-05-12 208.10 211.65 206.30 207.30 2.1M
2023-05-11 205.40 208.10 203.80 208.10 3.1M
2023-05-10 206.00 208.50 202.80 205.30 2.2M
2023-05-09 206.80 207.90 203.30 205.10 2.8M
2023-05-05 204.30 207.70 202.60 207.40 2.2M
2023-05-04 205.80 207.00 201.90 202.60 10.9M
2023-05-03 209.80 210.84 206.12 206.60 2.7M
2023-05-02 212.70 214.00 208.55 208.70 4.0M
2023-04-28 210.00 213.30 208.40 212.70 5.1M
2023-04-27 206.30 209.40 205.50 209.40 5.6M
2023-04-26 205.20 208.50 202.80 208.50 4.6M
2023-04-25 205.00 206.50 201.10 206.50 5.3M
2023-04-24 201.50 206.20 194.06 206.20 5.1M
2023-04-21 197.90 202.30 197.90 202.30 3.2M
2023-04-20 204.80 204.80 200.40 202.00 7.3M
2023-04-19 200.00 211.40 198.04 203.10 5.2M
2023-04-18 203.60 203.70 200.40 201.20 4.9M
2023-04-17 209.40 209.40 201.60 202.60 3.6M
2023-04-14 205.50 209.00 204.10 207.70 1.8M
2023-04-13 205.60 207.50 202.40 204.90 4.2M
2023-04-12 203.90 206.90 202.50 205.40 15.1M
2023-04-11 204.20 205.90 203.00 203.80 3.0M
2023-04-06 198.35 201.70 198.20 201.70 1.9M
2023-04-05 205.50 205.50 198.75 199.25 2.9M
2023-04-04 207.90 208.00 202.60 204.00 4.3M
2023-04-03 202.20 204.90 202.20 204.20 3.0M
2023-03-31 204.30 204.90 201.00 203.50 6.6M
2023-03-30 204.40 205.50 202.20 203.10 7.7M
2023-03-29 206.70 209.85 206.70 208.70 3.5M
2023-03-28 205.90 207.90 203.50 205.70 4.4M
2023-03-27 205.40 207.00 203.00 204.60 3.8M
2023-03-24 207.40 207.90 200.25 202.50 3.9M
2023-03-23 208.90 210.70 205.90 208.60 6.3M
2023-03-22 209.70 211.80 208.78 209.00 3.0M
2023-03-21 199.95 211.20 199.95 210.50 5.2M
2023-03-20 196.95 207.04 190.95 203.30 14.3M
2023-03-17 211.90 213.30 197.30 199.30 22.5M
2023-03-16 203.90 211.91 201.59 211.00 9.3M
2023-03-15 215.30 218.10 198.65 199.85 8.8M
2023-03-14 211.60 217.30 207.88 216.20 5.5M
2023-03-13 219.40 219.70 207.60 211.20 5.9M
2023-03-10 221.00 223.00 216.75 219.80 4.7M
2023-03-09 232.00 234.20 222.60 225.60 8.7M
2023-03-08 230.70 233.50 227.00 232.40 4.9M
2023-03-07 232.50 237.00 232.10 232.50 6.1M
2023-03-06 227.90 236.90 227.90 236.10 7.3M
2023-03-03 231.80 233.00 225.70 232.10 6.4M
2023-03-02 228.60 232.50 227.10 231.80 17.7M
2023-03-01 223.40 231.79 220.80 231.60 9.7M
2023-02-28 218.20 225.60 207.64 224.60 20.5M
2023-02-27 213.20 213.90 208.30 213.40 4.8M
2023-02-24 210.20 213.30 209.80 211.00 7.0M
2023-02-23 207.30 211.70 207.30 209.90 2.8M
2023-02-22 207.60 208.70 202.50 208.10 5.7M
2023-02-21 215.60 215.80 208.00 209.30 3.6M
2023-02-20 216.00 216.93 213.80 215.00 2.7M
2023-02-17 214.20 220.80 212.20 216.00 5.8M
2023-02-16 218.50 219.40 214.35 216.00 4.0M
2023-02-15 213.60 217.10 212.40 217.00 4.4M
2023-02-14 212.00 214.40 210.50 214.00 4.8M
2023-02-13 207.80 211.60 206.22 211.00 3.6M
2023-02-10 210.80 212.60 203.80 206.50 5.7M
2023-02-09 213.10 216.90 213.10 215.20 5.1M
2023-02-08 209.90 213.80 209.90 212.90 5.4M
2023-02-07 212.00 212.71 208.80 210.00 3.9M
2023-02-06 215.00 216.10 210.40 212.40 4.9M
2023-02-03 216.80 218.90 214.60 216.70 4.3M
2023-02-02 209.60 218.50 209.00 218.40 5.6M
2023-02-01 212.80 214.70 207.60 208.10 5.2M
2023-01-31 210.20 213.20 208.70 212.60 6.7M
2023-01-30 211.30 211.60 207.80 210.90 2.9M
2023-01-27 210.50 212.45 209.04 212.30 3.2M
2023-01-26 207.60 210.60 206.00 210.60 5.4M
2023-01-25 208.60 210.10 203.30 205.10 6.0M
2023-01-24 208.40 209.50 205.70 208.70 7.5M
2023-01-23 205.00 206.79 203.30 206.30 3.1M
2023-01-20 201.20 204.70 200.80 204.40 4.2M
2023-01-19 206.90 209.10 199.15 201.00 5.6M
2023-01-18 207.50 209.20 205.20 207.50 3.8M
2023-01-17 207.50 210.20 206.10 207.70 6.1M
2023-01-16 202.80 208.30 202.50 208.30 6.1M
2023-01-13 202.10 206.00 201.30 204.30 4.1M
2023-01-12 198.50 204.80 198.05 201.10 4.9M
2023-01-11 193.55 200.50 193.55 198.40 5.6M
2023-01-10 191.90 197.25 191.45 196.60 4.4M
2023-01-09 190.70 193.90 188.65 193.90 5.4M
2023-01-06 190.10 192.35 187.55 191.05 6.0M
2023-01-05 191.25 193.40 189.40 190.40 4.8M
2023-01-04 188.60 192.35 188.05 191.80 5.4M
2023-01-03 190.40 193.60 184.95 187.85 5.7M