Abrdn Great (AREG)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721147400 | 805.5 | 2.45 | 0.31 | 805.5 | 805.5 | 805.5 | 0 |
| 1721061000 | 803.05 | 2.6 | 0.32 | 803.05 | 803.05 | 803.05 | 0 |
| 1720801800 | 800.45 | 4.25 | 0.53 | 800.45 | 800.45 | 800.45 | 0 |
| 1720715400 | 796.2 | 15.15 | 1.94 | 796.2 | 796.2 | 796.2 | 0 |
| 1720629000 | 781.05 | 4.1 | 0.53 | 781.05 | 781.05 | 781.05 | 0 |
| 1720542600 | 776.95 | 0.3 | 0.04 | 776.95 | 776.95 | 776.95 | 0 |
| 1720456200 | 776.65 | -1.65 | -0.21 | 776.65 | 776.65 | 776.65 | 0 |
| 1720197000 | 778.3 | -0.8 | -0.10 | 778.3 | 778.3 | 778.3 | 0 |
| 1720110600 | 779.1 | 0.05 | 0.01 | 779.1 | 779.1 | 779.1 | 0 |
| 1720024200 | 779.05 | 0.35 | 0.04 | 779.05 | 779.05 | 779.05 | 0 |
| 1719937800 | 778.7 | 1.65 | 0.21 | 778.7 | 778.7 | 778.7 | 0 |
| 1719851400 | 777.05 | -4.35 | -0.56 | 777.05 | 777.05 | 777.05 | 0 |
| 1719592200 | 781.4 | 4.9 | 0.63 | 781.4 | 781.4 | 781.4 | 0 |
| 1719505800 | 776.5 | 0.2 | 0.03 | 776.5 | 776.5 | 776.5 | 0 |
| 1719419400 | 776.3 | 1.75 | 0.23 | 776.3 | 776.3 | 776.3 | 0 |
| 1719333000 | 774.55 | -10.55 | -1.34 | 774.55 | 774.55 | 774.55 | 0 |
| 1719246600 | 785.1 | 7.65 | 0.98 | 785.1 | 785.1 | 785.1 | 0 |
| 1718987400 | 777.45 | 1.5 | 0.19 | 777.45 | 777.45 | 777.45 | 0 |
| 1718901000 | 775.95 | 1.4 | 0.18 | 775.95 | 775.95 | 775.95 | 0 |
| 1718814600 | 774.55 | -3 | -0.39 | 774.55 | 774.55 | 774.55 | 0 |
| 1718728200 | 777.55 | 3.75 | 0.48 | 777.55 | 777.55 | 777.55 | 0 |
| 1718641800 | 773.8 | -3.9 | -0.50 | 773.8 | 773.8 | 773.8 | 0 |
| 1718382600 | 777.7 | 3.5 | 0.45 | 777.7 | 777.7 | 777.7 | 0 |
| 1718296200 | 774.2 | -4.25 | -0.55 | 774.2 | 774.2 | 774.2 | 0 |
| 1718209800 | 778.45 | 7.15 | 0.93 | 778.45 | 778.45 | 778.45 | 0 |
| 1718123400 | 771.3 | -4.15 | -0.54 | 771.3 | 771.3 | 771.3 | 0 |
| 1718037000 | 775.45 | -0.85 | -0.11 | 775.45 | 775.45 | 775.45 | 0 |
| 1717777800 | 776.3 | -5.7 | -0.73 | 776.3 | 776.3 | 776.3 | 0 |
| 1717691400 | 782 | -1.7 | -0.22 | 782 | 782 | 782 | 0 |
| 1717605000 | 783.7 | 1.55 | 0.20 | 783.7 | 783.7 | 783.7 | 0 |
| 1717518600 | 782.15 | 2.55 | 0.33 | 782.15 | 782.15 | 782.15 | 0 |
| 1717432200 | 779.6 | 6 | 0.78 | 779.6 | 779.6 | 779.6 | 0 |
| 1717173000 | 773.6 | 6.35 | 0.83 | 773.6 | 773.6 | 773.6 | 0 |
| 1717086600 | 767.25 | 9.25 | 1.22 | 767.25 | 767.25 | 767.25 | 0 |
| 1717000200 | 758 | -9.9 | -1.29 | 758 | 758 | 758 | 0 |
| 1716913800 | 767.9 | -0.9 | -0.12 | 767.9 | 767.9 | 767.9 | 0 |
| 1716568200 | 768.8 | -7.45 | -0.96 | 768.8 | 768.8 | 768.8 | 0 |
| 1716481800 | 776.25 | -11.3 | -1.43 | 776.25 | 776.25 | 776.25 | 0 |
| 1716395400 | 787.55 | -2.25 | -0.28 | 787.55 | 787.55 | 787.55 | 0 |
| 1716309000 | 789.8 | -7.6 | -0.95 | 789.8 | 789.8 | 789.8 | 0 |
| 1716222600 | 797.4 | 0.9 | 0.11 | 797.4 | 797.4 | 797.4 | 0 |
| 1715963400 | 796.5 | -6.15 | -0.77 | 796.5 | 796.5 | 796.5 | 0 |
| 1715877000 | 802.65 | 2.8 | 0.35 | 802.65 | 802.65 | 802.65 | 0 |
| 1715790600 | 799.85 | 6.9 | 0.87 | 799.85 | 799.85 | 799.85 | 0 |
| 1715704200 | 792.95 | 3.4 | 0.43 | 792.95 | 792.95 | 792.95 | 0 |
| 1715617800 | 789.55 | -1.4 | -0.18 | 789.55 | 789.55 | 789.55 | 0 |
| 1715358600 | 790.95 | 2.4 | 0.30 | 790.95 | 790.95 | 790.95 | 0 |
| 1715272200 | 788.55 | 3.6 | 0.46 | 788.55 | 788.55 | 788.55 | 0 |
| 1715185800 | 784.95 | -2.8 | -0.36 | 784.95 | 784.95 | 784.95 | 0 |
| 1715099400 | 787.75 | 9.7 | 1.25 | 787.75 | 787.75 | 787.75 | 0 |
| 1714753800 | 778.05 | 9.4 | 1.22 | 778.05 | 778.05 | 778.05 | 0 |
| 1714667400 | 768.65 | 2.85 | 0.37 | 768.65 | 768.65 | 768.65 | 0 |
| 1714581000 | 765.8 | 0 | 0.00 | 765.8 | 765.8 | 765.8 | 0 |
| 1714494600 | 765.8 | -2.45 | -0.32 | 765.8 | 765.8 | 765.8 | 0 |
| 1714408200 | 768.25 | -0.35 | -0.05 | 768.25 | 768.25 | 768.25 | 0 |
| 1714149000 | 768.6 | 8.55 | 1.12 | 768.6 | 768.6 | 768.6 | 0 |
| 1714062600 | 760.05 | -7.1 | -0.93 | 760.05 | 760.05 | 760.05 | 0 |
| 1713976200 | 767.15 | -4.85 | -0.63 | 767.15 | 767.15 | 767.15 | 0 |
| 1713889800 | 772 | 5.6 | 0.73 | 772 | 772 | 772 | 0 |
| 1713803400 | 766.4 | 6.85 | 0.90 | 766.4 | 766.4 | 766.4 | 0 |
| 1713544200 | 759.55 | 4.9 | 0.65 | 759.55 | 759.55 | 759.55 | 0 |
| 1713457800 | 754.65 | 2.75 | 0.37 | 754.65 | 754.65 | 754.65 | 0 |
| 1713371400 | 751.9 | -6.65 | -0.88 | 751.9 | 751.9 | 751.9 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
