Abrdn Future Re (AREG)
LSE
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 857.05 | 9.3 | 1.10 | 849.1 | 858.8 | 849.1 | 25700 |
| 1732123800 | 847.75 | -1.4 | -0.16 | 847.75 | 847.75 | 847.75 | 0 |
| 1732037400 | 849.15 | -0.3 | -0.04 | 849.8 | 851.4 | 842.95 | 75380 |
| 1731951000 | 849.45 | -0.45 | -0.05 | 849.45 | 849.45 | 849.45 | 0 |
| 1731691800 | 849.9 | 2.4 | 0.28 | 849.9 | 849.9 | 849.9 | 0 |
| 1731605400 | 847.5 | -1.65 | -0.19 | 847.5 | 847.5 | 847.5 | 0 |
| 1731519000 | 849.15 | 0.3 | 0.04 | 848.8 | 850.35 | 848.8 | 215 |
| 1731432600 | 848.85 | -5.05 | -0.59 | 848.85 | 848.85 | 848.85 | 0 |
| 1731346200 | 853.9 | 7 | 0.83 | 853.5 | 854.65 | 850.95 | 720 |
| 1731087000 | 846.9 | 14.85 | 1.78 | 846.9 | 846.9 | 846.9 | 0 |
| 1731000600 | 832.05 | 3.8 | 0.46 | 832.05 | 832.05 | 832.05 | 0 |
| 1730914200 | 828.25 | -6.7 | -0.80 | 828.25 | 828.25 | 828.25 | 0 |
| 1730827800 | 834.95 | -0.25 | -0.03 | 836.4 | 838.4 | 829.25 | 61682 |
| 1730741400 | 835.2 | -0.8 | -0.10 | 835.2 | 835.2 | 835.2 | 0 |
| 1730482200 | 836 | -13.8 | -1.62 | 836 | 836 | 836 | 0 |
| 1730395800 | 849.8 | -0.2 | -0.02 | 849.8 | 849.8 | 849.8 | 0 |
| 1730309400 | 850 | 1.9 | 0.22 | 850 | 850 | 850 | 0 |
| 1730223000 | 848.1 | -5.1 | -0.60 | 848.1 | 848.1 | 848.1 | 0 |
| 1730136600 | 853.2 | -2.65 | -0.31 | 853.2 | 853.2 | 853.2 | 0 |
| 1729873800 | 855.85 | -1.1 | -0.13 | 855.85 | 855.85 | 855.85 | 0 |
| 1729787400 | 856.95 | 1.45 | 0.17 | 856.95 | 856.95 | 856.95 | 0 |
| 1729701000 | 855.5 | 4.95 | 0.58 | 855.5 | 855.5 | 855.5 | 0 |
| 1729614600 | 850.55 | -1.5 | -0.18 | 850.55 | 850.55 | 850.55 | 0 |
| 1729528200 | 852.05 | -11.05 | -1.28 | 852.05 | 852.05 | 852.05 | 0 |
| 1729269000 | 863.1 | -1.75 | -0.20 | 863.1 | 863.1 | 863.1 | 0 |
| 1729182600 | 864.85 | -3.2 | -0.37 | 864.85 | 864.85 | 864.85 | 0 |
| 1729096200 | 868.05 | 8.65 | 1.01 | 868.05 | 868.05 | 868.05 | 0 |
| 1729009800 | 859.4 | 7.45 | 0.87 | 857.3 | 860 | 848.3 | 5 |
| 1728923400 | 851.95 | 4.3 | 0.51 | 851.95 | 851.95 | 851.95 | 0 |
| 1728664200 | 847.65 | 4.65 | 0.55 | 847.65 | 847.65 | 847.65 | 0 |
| 1728577800 | 843 | -3.2 | -0.38 | 843 | 843 | 843 | 0 |
| 1728491400 | 846.2 | 1.6 | 0.19 | 846.2 | 846.2 | 846.2 | 0 |
| 1728405000 | 844.6 | -2.5 | -0.30 | 844.6 | 844.6 | 844.6 | 0 |
| 1728318600 | 847.1 | -4.3 | -0.51 | 846.7 | 854.6 | 845.35 | 47784 |
| 1728059400 | 851.4 | -4.6 | -0.54 | 851.4 | 851.4 | 851.4 | 0 |
| 1727973000 | 856 | 2.65 | 0.31 | 856 | 856 | 856 | 0 |
| 1727886600 | 853.35 | -4.65 | -0.54 | 853.35 | 853.35 | 853.35 | 0 |
| 1727800200 | 858 | 7.15 | 0.84 | 858 | 858 | 858 | 0 |
| 1727713800 | 850.85 | -5 | -0.58 | 850.85 | 850.85 | 850.85 | 0 |
| 1727454600 | 855.85 | 2.25 | 0.26 | 855.85 | 855.85 | 855.85 | 0 |
| 1727368200 | 853.6 | -4.4 | -0.51 | 853.6 | 853.6 | 853.6 | 0 |
| 1727281800 | 858 | 0.2 | 0.02 | 858 | 858 | 858 | 0 |
| 1727195400 | 857.8 | -2.3 | -0.27 | 857.8 | 857.8 | 857.8 | 0 |
| 1727109000 | 860.1 | 3.65 | 0.43 | 860.1 | 860.1 | 860.1 | 0 |
| 1726849800 | 856.45 | -5.8 | -0.67 | 856.45 | 856.45 | 856.45 | 0 |
| 1726763400 | 862.25 | -1.35 | -0.16 | 862.25 | 862.25 | 862.25 | 0 |
| 1726677000 | 863.6 | -8.1 | -0.93 | 863.6 | 863.6 | 863.6 | 0 |
| 1726590600 | 871.7 | 1.3 | 0.15 | 871.7 | 871.7 | 871.7 | 0 |
| 1726504200 | 870.4 | -2.1 | -0.24 | 872.3 | 875.45 | 869.7 | 15893 |
| 1726245000 | 872.5 | 6.15 | 0.71 | 872.5 | 872.5 | 872.5 | 0 |
| 1726158600 | 866.35 | 5.75 | 0.67 | 866.35 | 866.35 | 866.35 | 0 |
| 1726072200 | 860.6 | -4.2 | -0.49 | 860.6 | 860.6 | 860.6 | 0 |
| 1725985800 | 864.8 | 11.55 | 1.35 | 864.8 | 864.8 | 864.8 | 0 |
| 1725899400 | 853.25 | 12.8 | 1.52 | 860 | 902.9 | 847 | 21602 |
| 1725640200 | 840.45 | -4.85 | -0.57 | 843 | 848.9 | 838.55 | 303 |
| 1725553800 | 845.3 | 1.1 | 0.13 | 845.3 | 845.3 | 845.3 | 0 |
| 1725467400 | 844.2 | 0.35 | 0.04 | 844.2 | 844.2 | 844.2 | 118 |
| 1725381000 | 843.85 | -0.9 | -0.11 | 843.85 | 843.85 | 843.85 | 0 |
| 1725294600 | 844.75 | 7.2 | 0.86 | 844 | 846.75 | 842.35 | 45471 |
| 1725035400 | 837.55 | 6.3 | 0.76 | 837.55 | 837.55 | 837.55 | 0 |
| 1724949000 | 831.25 | -5.45 | -0.65 | 831.25 | 831.25 | 831.25 | 0 |
| 1724862600 | 836.7 | 3.4 | 0.41 | 836.7 | 836.7 | 836.7 | 0 |
| 1724776200 | 833.3 | 0.5 | 0.06 | 833.3 | 833.3 | 833.3 | 11 |
| 1724430600 | 832.8 | 8.5 | 1.03 | 832.8 | 832.8 | 832.8 | 0 |
| 1724344200 | 824.3 | 3.45 | 0.42 | 824.3 | 824.3 | 824.3 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
