Abrdn 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 | 0 | 1.77 | 1.77 | 1.77 | 150 | 1.77 | CS |
| 4 | 0 | 0 | 1.77 | 1.8165 | 1.77 | 605 | 1.80887649 | CS |
| 12 | -0.41 | -18.8073394495 | 2.18 | 2.18 | 1.68 | 1280 | 1.95106096 | CS |
| 26 | -0.05 | -2.74725274725 | 1.82 | 2.2 | 1.68 | 1293 | 1.96151358 | CS |
| 52 | -0.37 | -17.2897196262 | 2.14 | 2.2 | 1.63 | 2049 | 1.89288121 | CS |
| 156 | -1.48 | -45.5384615385 | 3.25 | 3.4 | 1.35 | 3384 | 2.24914213 | CS |
| 260 | -2.58 | -59.3103448276 | 4.35 | 4.9 | 1.35 | 4424 | 2.95642764 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735079160 | 1.77 | 0 | 0.00 | 1.77 | 1.77 | 1.77 | 0 |
| 1734992760 | 1.77 | 0 | 0.00 | 1.77 | 1.77 | 1.77 | 0 |
| 1734733560 | 1.77 | 0 | 0.00 | 1.77 | 1.77 | 1.77 | 0 |
| 1734647160 | 1.77 | 0 | 0.00 | 1.77 | 1.77 | 1.77 | 0 |
| 1734560760 | 1.77 | 0 | 0.00 | 1.77 | 1.77 | 1.77 | 0 |
| 1734474360 | 1.77 | 0 | 0.00 | 1.77 | 1.77 | 1.77 | 150 |
| 1734388080 | 1.77 | 0 | 0.00 | 1.77 | 1.77 | 1.77 | 0 |
| 1734128880 | 1.77 | 0 | 0.00 | 1.77 | 1.77 | 1.77 | 0 |
| 1734042480 | 1.77 | -0.03 | -1.39 | 1.77 | 1.77 | 1.77 | 156 |
| 1733955600 | 1.795 | 0 | 0.00 | 1.795 | 1.795 | 1.795 | 0 |
| 1733869200 | 1.795 | -0.02 | -1.18 | 1.795 | 1.795 | 1.795 | 192 |
| 1733782800 | 1.8165 | 0.05 | 2.63 | 1.8165 | 1.8165 | 1.8165 | 2425 |
| 1733523900 | 1.77 | 0 | 0.00 | 1.77 | 1.77 | 1.77 | 0 |
| 1733437500 | 1.77 | 0.09 | 5.36 | 1.77 | 1.77 | 1.77 | 101 |
| 1733350800 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 0 |
| 1733264400 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 0 |
| 1733178000 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 0 |
| 1732918800 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 0 |
| 1732746000 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 0 |
| 1732659600 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 0 |
| 1732573200 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 0 |
| 1732314000 | 1.68 | -0.11 | -5.88 | 1.7 | 1.7 | 1.68 | 2586 |
| 1732227600 | 1.785 | 0 | 0.00 | 1.785 | 1.785 | 1.785 | 0 |
| 1732141200 | 1.785 | 0 | 0.00 | 1.785 | 1.785 | 1.785 | 0 |
| 1732054800 | 1.785 | 0 | 0.00 | 1.785 | 1.785 | 1.785 | 0 |
| 1731968400 | 1.785 | 0 | 0.00 | 1.785 | 1.785 | 1.785 | 0 |
| 1731709200 | 1.785 | 0 | 0.00 | 1.785 | 1.785 | 1.785 | 0 |
| 1731622800 | 1.785 | 0 | 0.00 | 1.785 | 1.785 | 1.785 | 0 |
| 1731536400 | 1.785 | 0 | 0.00 | 1.785 | 1.785 | 1.785 | 0 |
| 1731450000 | 1.785 | 0 | 0.00 | 1.785 | 1.785 | 1.785 | 0 |
| 1731363600 | 1.785 | 0.09 | 5.00 | 1.785 | 1.785 | 1.785 | 1000 |
| 1731101220 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1731014820 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1730928420 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1730842020 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1730755620 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1730496420 | 1.7 | -0.05 | -2.86 | 1.69 | 1.7 | 1.69 | 1300 |
| 1730409780 | 1.75 | -0.08 | -4.37 | 1.75 | 1.75 | 1.75 | 1100 |
| 1730323680 | 1.83 | 0 | 0.00 | 1.83 | 1.83 | 1.83 | 0 |
| 1730237280 | 1.83 | 0 | 0.00 | 1.83 | 1.83 | 1.83 | 0 |
| 1730150880 | 1.83 | -0.34 | -15.67 | 1.83 | 1.83 | 1.83 | 200 |
| 1729891200 | 2.17 | 0 | 0.00 | 2.17 | 2.17 | 2.17 | 0 |
| 1729804800 | 2.17 | 0 | 0.00 | 2.17 | 2.17 | 2.17 | 0 |
| 1729718400 | 2.17 | 0 | 0.00 | 2.17 | 2.17 | 2.17 | 0 |
| 1729632000 | 2.17 | 0 | 0.00 | 2.17 | 2.17 | 2.17 | 0 |
| 1729545600 | 2.17 | 0 | 0.00 | 2.17 | 2.17 | 2.17 | 0 |
| 1729286400 | 2.17 | 0 | 0.00 | 2.17 | 2.17 | 2.17 | 0 |
| 1729200000 | 2.17 | 0.08 | 3.83 | 2.18 | 2.18 | 2.17 | 3802 |
| 1729113960 | 2.09 | 0.07 | 3.47 | 2.09 | 2.09 | 2.09 | 300 |
| 1729027560 | 2.02 | 0 | 0.00 | 2.02 | 2.02 | 2.02 | 0 |
| 1728941160 | 2.02 | 0 | 0.00 | 2.02 | 2.02 | 2.02 | 0 |
| 1728681960 | 2.02 | 0 | 0.00 | 2.02 | 2.02 | 2.02 | 0 |
| 1728595560 | 2.02 | -0.01 | -0.49 | 2.02 | 2.02 | 2.02 | 1899 |
| 1728508800 | 2.0299999 | 0 | 0.00 | 2.0299999 | 2.0299999 | 2.0299999 | 0 |
| 1728422400 | 2.0299999 | 0 | 0.00 | 2.0299999 | 2.0299999 | 2.0299999 | 0 |
| 1728336000 | 2.0299999 | 0 | 0.00 | 2.0299999 | 2.0299999 | 2.0299999 | 0 |
| 1728076800 | 2.0299999 | 0 | 0.00 | 2.0299999 | 2.0299999 | 2.0299999 | 0 |
| 1727990400 | 2.0299999 | 0 | 0.00 | 2.0299999 | 2.0299999 | 2.0299999 | 0 |
| 1727904000 | 2.0299999 | -0.15 | -6.88 | 2.1 | 2.1 | 2.0299999 | 333 |
| 1727818140 | 2.18 | -0.02 | -0.91 | 2.18 | 2.18 | 2.18 | 3658 |
| 1727731200 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
| 1727472000 | 2.2 | 0.15 | 7.32 | 2.2 | 2.2 | 2.2 | 503 |
| 1727386200 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 10 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
