ABRDN PLC (PK) (SLFPY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718918640 | 7.42 | -0.1 | -1.33 | 7.425 | 7.45 | 7.42 | 1479 |
| 1718746140 | 7.52 | 0.22 | 2.94 | 7.475 | 7.52 | 7.475 | 541 |
| 1718659680 | 7.305 | 0.07 | 1.04 | 7.305 | 7.305 | 7.305 | 294 |
| 1718400300 | 7.23 | -0.28 | -3.73 | 7.23 | 7.23 | 7.23 | 592 |
| 1718314140 | 7.51 | -0.14 | -1.77 | 7.45 | 7.55 | 7.45 | 1404 |
| 1718227740 | 7.645 | 0 | 0.00 | 7.645 | 7.645 | 7.645 | 0 |
| 1718141340 | 7.645 | -0.39 | -4.79 | 7.64 | 7.645 | 7.64 | 426 |
| 1718054880 | 8.03 | 0.3 | 3.88 | 8.03 | 8.03 | 8.03 | 662 |
| 1717795800 | 7.73 | 0 | 0.00 | 7.73 | 7.73 | 7.73 | 57 |
| 1717709400 | 7.73 | 0 | 0.00 | 7.73 | 7.73 | 7.73 | 0 |
| 1717622940 | 7.73 | 0 | 0.00 | 7.73 | 7.73 | 7.73 | 0 |
| 1717536540 | 7.73 | 0 | 0.00 | 7.73 | 7.73 | 7.73 | 0 |
| 1717450140 | 7.73 | 0 | 0.00 | 7.73 | 7.73 | 7.73 | 0 |
| 1717190940 | 7.73 | -0.27 | -3.38 | 7.73 | 7.73 | 7.73 | 36495 |
| 1717104240 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1717017840 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1716931440 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1716585840 | 8 | 0.14 | 1.78 | 8 | 8 | 8 | 306 |
| 1716499740 | 7.86 | 0.23 | 3.01 | 7.86 | 7.86 | 7.86 | 235 |
| 1716413340 | 7.63 | 0 | 0.00 | 7.63 | 7.63 | 7.63 | 0 |
| 1716326940 | 7.63 | -0.02 | -0.26 | 7.63 | 7.63 | 7.63 | 1370 |
| 1716240540 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 0 |
| 1715981340 | 7.65 | -0.35 | -4.38 | 7.65 | 7.65 | 7.65 | 136 |
| 1715894940 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1715808540 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1715722140 | 8 | 0.38 | 4.99 | 8 | 8 | 8 | 5003 |
| 1715635200 | 7.62 | 0 | 0.00 | 7.62 | 7.62 | 7.62 | 0 |
| 1715376000 | 7.62 | 0 | 0.00 | 7.62 | 7.62 | 7.62 | 0 |
| 1715289600 | 7.62 | 0 | 0.00 | 7.62 | 7.62 | 7.62 | 0 |
| 1715203200 | 7.62 | -0.09 | -1.17 | 7.62 | 7.62 | 7.62 | 129 |
| 1715117340 | 7.71 | 0 | 0.00 | 7.71 | 7.71 | 7.71 | 0 |
| 1715030940 | 7.71 | 0 | 0.00 | 7.71 | 7.71 | 7.71 | 0 |
| 1714771740 | 7.71 | 0.37 | 5.08 | 7.71 | 7.71 | 7.71 | 2717 |
| 1714685340 | 7.337 | 0.44 | 6.33 | 7.337 | 7.337 | 7.337 | 419 |
| 1714599000 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1714512600 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 14 |
| 1714425780 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1714166580 | 6.9 | -0.13 | -1.85 | 6.9 | 6.9 | 6.9 | 160 |
| 1714080420 | 7.03 | 0 | 0.00 | 7.03 | 7.03 | 7.03 | 0 |
| 1713994020 | 7.03 | 0.22 | 3.23 | 7.03 | 7.03 | 7.03 | 199 |
| 1713907740 | 6.81 | 0.1 | 1.49 | 6.81 | 6.81 | 6.81 | 2012 |
| 1713821340 | 6.71 | -0.11 | -1.61 | 6.71 | 6.71 | 6.71 | 762 |
| 1713561900 | 6.82 | 0 | 0.00 | 6.82 | 6.82 | 6.82 | 0 |
| 1713475500 | 6.82 | 0.06 | 0.89 | 6.82 | 6.82 | 6.82 | 312 |
| 1713389100 | 6.76 | -0.01 | -0.15 | 6.76 | 6.76 | 6.76 | 242 |
| 1713302940 | 6.77 | -0.08 | -1.17 | 6.89 | 6.89 | 6.77 | 564 |
| 1713216000 | 6.85 | -0.13 | -1.86 | 6.85 | 6.85 | 6.85 | 716 |
| 1712957160 | 6.98 | -0.27 | -3.72 | 6.98 | 6.98 | 6.98 | 658 |
| 1712870940 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1712784540 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1712698140 | 7.25 | 0.25 | 3.57 | 7.25 | 7.25 | 7.25 | 144 |
| 1712611200 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1712352000 | 7 | -0.14 | -1.96 | 7 | 7 | 7 | 289 |
| 1712265900 | 7.14 | 0 | 0.00 | 7.14 | 7.14 | 7.14 | 0 |
| 1712179500 | 7.14 | 0.14 | 2.00 | 7.14 | 7.14 | 7.14 | 221 |
| 1712092980 | 7 | 0 | 0.00 | 7 | 7 | 7 | 333 |
| 1712006940 | 7 | -0.35 | -4.76 | 7 | 7 | 7 | 316 |
| 1711660980 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 0 |
| 1711574580 | 7.35 | 0.06 | 0.82 | 7.35 | 7.35 | 7.35 | 1626 |
| 1711488540 | 7.29 | -0.07 | -0.95 | 7.3 | 7.3 | 7.29 | 1148 |
| 1711401600 | 7.36 | 0.09 | 1.24 | 7.36 | 7.36 | 7.36 | 191 |
| 1711142640 | 7.27 | 0 | 0.00 | 7.27 | 7.27 | 7.27 | 0 |
| 1711056240 | 7.27 | 0.08 | 1.11 | 7.41 | 7.41 | 7.27 | 1420 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
