Dividends Calendar   Earnings Calendar
ABDN.L

ABDN.L  |  Standard Life Aberdeen PLC

Historical Data

Date Price Open High Low Vol Change ER
Jun 30, 2022 159.85 160.60
160.99
156.25
11.16M -2.53%
Jun 29, 2022 164.00 164.30
165.49
162.30
4.87M -1.71%
Jun 28, 2022 166.85 163.20
168.05
163.20
6.45M 0%
Jun 27, 2022 166.85 172.45
172.81
166.35
6.70M -2.4%
Jun 24, 2022 170.95 164.30
170.95
163.65
4.21M 5.36%
Jun 23, 2022 162.25 165.10
165.95
162.25
5.66M -2.49%
Jun 22, 2022 166.40 162.35
167.43
160.35
7.88M 0.79%
Jun 21, 2022 165.10 165.40
166.75
164.30
3.73M 0.76%
Jun 20, 2022 163.85 163.95
165.13
161.45
4.51M 0.46%
Jun 17, 2022 163.10 160.30
165.65
159.85
13.63M 1.37%
Jun 16, 2022 160.90 167.70
168.20
160.57
10.40M -4.79%
Jun 15, 2022 169.00 169.45
170.90
163.85
12.40M -0.24%
Jun 14, 2022 169.40 172.20
172.20
166.20
7.50M -0.21%
Jun 13, 2022 169.75 172.00
173.25
168.50
12.13M -2.78%
Jun 10, 2022 174.60 181.90
182.20
174.55
6.78M -4.67%
Jun 9, 2022 183.15 185.20
186.15
182.00
4.40M -1.8%
Jun 8, 2022 186.50 191.80
191.90
185.58
4.09M -2.48%
Jun 7, 2022 191.25 194.65
195.80
189.85
4.92M -2.72%
Jun 6, 2022 196.60 194.90
198.55
194.40
5.20M 2%
Jun 1, 2022 192.75 197.05
197.30
192.75
7.16M -1.15%


Jump to (Finance sites)

Support this project

If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)

Social Media 




Recommended Books

Technical Analysis For Dummies
Buy on Amazon

Technical analysis is a collection of techniques designed to help you make trading decisions in securities markets. Technical Analysis For Dummies helps you take a hard-headed look at what securities prices are actually doing rather than what economists or analysts say they should be doing, giving you the know-how to use that data to decide whether to buy or sell individual securities.

A simple, straightforward guide to the fundamentals of technical analysis