Aberdeen Group PLC (PK) (SLFPF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -5.89569160998 | 2.205 | 2.205 | 2.075 | 278 | 2.19395683 | CS |
| 4 | 0.025 | 1.21951219512 | 2.05 | 2.3 | 2.05 | 3437 | 2.28230961 | CS |
| 12 | 0.32 | 18.2336182336 | 1.755 | 2.3 | 1.65 | 2894 | 1.98086046 | CS |
| 26 | -0.105 | -4.81651376147 | 2.18 | 2.3 | 1.65 | 2183 | 1.96521519 | CS |
| 52 | 0.305 | 17.2316384181 | 1.77 | 2.3 | 1.63 | 1940 | 1.89300484 | CS |
| 156 | -0.525 | -20.1923076923 | 2.6 | 3.06 | 1.35 | 3400 | 2.18633698 | CS |
| 260 | -0.5217 | -20.0908845843 | 2.5967 | 4.9 | 1.35 | 4255 | 2.88624756 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743197340 | 2.075 | -0.1 | -4.57 | 2.16 | 2.16 | 2.075 | 10110 |
| 1743110940 | 2.1743 | 0 | 0.00 | 2.1743 | 2.1743 | 2.1743 | 0 |
| 1743024540 | 2.1743 | -0.03 | -1.39 | 2.1743 | 2.1743 | 2.1743 | 200 |
| 1742938140 | 2.205 | 0 | 0.00 | 2.205 | 2.205 | 2.205 | 0 |
| 1742851740 | 2.205 | 0 | 0.00 | 2.205 | 2.205 | 2.205 | 0 |
| 1742592540 | 2.205 | -0.1 | -4.13 | 2.205 | 2.205 | 2.205 | 356 |
| 1742506200 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 0 |
| 1742419800 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 0 |
| 1742333400 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 0 |
| 1742246880 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 0 |
| 1741987680 | 2.3 | 0.04 | 1.84 | 2.3 | 2.3 | 2.3 | 19000 |
| 1741901280 | 2.2584 | 0 | 0.00 | 2.2584 | 2.2584 | 2.2584 | 0 |
| 1741814880 | 2.2584 | 0 | 0.00 | 2.2584 | 2.2584 | 2.2584 | 0 |
| 1741728480 | 2.2584 | -0.01 | -0.51 | 2.2584 | 2.2584 | 2.2584 | 1000 |
| 1741645200 | 2.27 | 0 | 0.00 | 2.27 | 2.27 | 2.27 | 0 |
| 1741386000 | 2.27 | 0.22 | 10.73 | 2.27 | 2.27 | 2.27 | 2500 |
| 1741299660 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
| 1741213260 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
| 1741126860 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
| 1741040460 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
| 1740781260 | 2.05 | 0.04 | 2.24 | 2.05 | 2.05 | 2.05 | 1000 |
| 1740694800 | 2.0051 | 0 | 0.00 | 2.0051 | 2.0051 | 2.0051 | 0 |
| 1740608400 | 2.0051 | 0 | 0.00 | 2.0051 | 2.0051 | 2.0051 | 0 |
| 1740522000 | 2.0051 | 0 | 0.00 | 2.0051 | 2.0051 | 2.0051 | 0 |
| 1740435600 | 2.0051 | 0 | 0.00 | 2.0051 | 2.0051 | 2.0051 | 0 |
| 1740176400 | 2.0051 | 0.07 | 3.36 | 2.0051 | 2.0051 | 2.0051 | 1000 |
| 1740090120 | 1.94 | 0 | 0.00 | 1.94 | 1.94 | 1.94 | 0 |
| 1740003720 | 1.94 | 0 | 0.00 | 1.94 | 1.94 | 1.94 | 0 |
| 1739917320 | 1.94 | 0 | 0.00 | 1.94 | 1.94 | 1.94 | 0 |
| 1739571720 | 1.94 | 0 | 0.00 | 1.94 | 1.94 | 1.94 | 0 |
| 1739485320 | 1.94 | 0 | 0.00 | 1.94 | 1.94 | 1.94 | 0 |
| 1739398920 | 1.94 | 0 | 0.22 | 1.94 | 1.94 | 1.94 | 771 |
| 1739312400 | 1.9358 | 0 | 0.00 | 1.9358 | 1.9358 | 1.9358 | 0 |
| 1739226000 | 1.9358 | -0.03 | -1.74 | 1.9358 | 1.9358 | 1.9358 | 2131 |
| 1738967160 | 1.97 | 0.03 | 1.38 | 1.97 | 1.97 | 1.97 | 127 |
| 1738880400 | 1.9432 | 0.08 | 4.47 | 1.9432 | 1.9432 | 1.9432 | 1700 |
| 1738794480 | 1.86 | 0 | 0.00 | 1.86 | 1.86 | 1.86 | 0 |
| 1738708080 | 1.86 | -0.05 | -2.62 | 1.86 | 1.86 | 1.86 | 184 |
| 1738621680 | 1.91 | 0 | 0.00 | 1.91 | 1.91 | 1.91 | 0 |
| 1738362480 | 1.91 | 0 | 0.00 | 1.91 | 1.91 | 1.91 | 0 |
| 1738276080 | 1.91 | 0.08 | 4.09 | 1.91 | 1.91 | 1.91 | 150 |
| 1738189620 | 1.835 | 0 | 0.00 | 1.835 | 1.835 | 1.835 | 0 |
| 1738103220 | 1.835 | 0 | 0.00 | 1.835 | 1.835 | 1.835 | 0 |
| 1738016820 | 1.835 | 0 | 0.00 | 1.835 | 1.835 | 1.835 | 0 |
| 1737757620 | 1.835 | 0 | 0.00 | 1.835 | 1.835 | 1.835 | 0 |
| 1737671220 | 1.835 | 0.14 | 7.94 | 1.8421 | 1.8421 | 1.835 | 298 |
| 1737584880 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1737498480 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1737152880 | 1.7 | 0.04 | 2.41 | 1.7 | 1.7 | 1.7 | 100 |
| 1737066540 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.66 | 0 |
| 1736980140 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.66 | 0 |
| 1736893740 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.66 | 0 |
| 1736807340 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.66 | 0 |
| 1736548140 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.66 | 0 |
| 1736375340 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.66 | 0 |
| 1736288940 | 1.66 | -0.03 | -1.83 | 1.69 | 1.69 | 1.65 | 11871 |
| 1736202360 | 1.691 | -0.04 | -2.25 | 1.691 | 1.691 | 1.691 | 225 |
| 1735942980 | 1.73 | 0.03 | 1.76 | 1.755 | 1.755 | 1.73 | 12375 |
| 1735856700 | 1.7 | -0.07 | -3.95 | 1.7 | 1.7 | 1.7 | 2219 |
| 1735651800 | 1.77 | 0 | 0.00 | 1.77 | 1.77 | 1.77 | 0 |
| 1735565400 | 1.77 | 0 | 0.00 | 1.77 | 1.77 | 1.77 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
