Abrdn Uk Smaller Companies Growth Trust Plc (AUSC)
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 | 2 | 0.388349514563 | 515 | 518 | 506 | 99213 | 513.14436587 | DE |
| 4 | 32.5 | 6.70794633643 | 484.5 | 518 | 483 | 93275 | 503.23090425 | DE |
| 12 | 42 | 8.84210526316 | 475 | 518 | 474.5 | 84266 | 497.33768102 | DE |
| 26 | 84.5 | 19.5375722543 | 432.5 | 518 | 428 | 150825 | 456.8661166 | DE |
| 52 | 94.5 | 22.3668639053 | 422.5 | 518 | 366 | 164164 | 433.88931415 | DE |
| 156 | -192 | -27.0803949224 | 709 | 786 | 366 | 151676 | 502.55707527 | DE |
| 260 | 31 | 6.37860082305 | 486 | 786 | 306 | 149986 | 525.62250514 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 510 | -1 | -0.20 | 507 | 510 | 506 | 84837 |
| 1721838600 | 511 | -2 | -0.39 | 512 | 513 | 511 | 72244 |
| 1721752200 | 513 | -2 | -0.39 | 511 | 515 | 511 | 39664 |
| 1721665800 | 515 | 3 | 0.59 | 515 | 516 | 514 | 256645 |
| 1721406600 | 512 | -2 | -0.39 | 515 | 515 | 512 | 42676 |
| 1721320200 | 514 | 6 | 1.18 | 510 | 515 | 509 | 191667 |
| 1721233800 | 508 | -1 | -0.20 | 508 | 508 | 508 | 43937 |
| 1721147400 | 509 | 2 | 0.39 | 508 | 510 | 507 | 80039 |
| 1721061000 | 507 | 0 | 0.00 | 506 | 509 | 505 | 43310 |
| 1720801800 | 507 | 3 | 0.60 | 507 | 507 | 506 | 109507 |
| 1720715400 | 504 | 4 | 0.80 | 501 | 505 | 501 | 72327 |
| 1720629000 | 500 | 0.5 | 0.10 | 496 | 501 | 496 | 48429 |
| 1720542600 | 499.5 | 0 | 0.00 | 500 | 500 | 499.5 | 120140 |
| 1720456200 | 499.5 | 0.5 | 0.10 | 499.5 | 499.5 | 498.5 | 146220 |
| 1720197000 | 499 | 9 | 1.84 | 489 | 501 | 487.5 | 75120 |
| 1720110600 | 490 | 1 | 0.20 | 490 | 491.5 | 490 | 46087 |
| 1720024200 | 489 | 3.5 | 0.72 | 485.5 | 490 | 485.5 | 137269 |
| 1719937800 | 485.5 | -1.5 | -0.31 | 483 | 487.5 | 483 | 21081 |
| 1719851400 | 487 | 0.5 | 0.10 | 487 | 488 | 486 | 81102 |
| 1719592200 | 486.5 | -2 | -0.41 | 484.5 | 488.5 | 484 | 153206 |
| 1719505800 | 488.5 | 0.5 | 0.10 | 484 | 489 | 484 | 96987 |
| 1719419400 | 488 | -3 | -0.61 | 490 | 491 | 488 | 53605 |
| 1719333000 | 491 | -0.5 | -0.10 | 484.5 | 491.5 | 484 | 89212 |
| 1719246600 | 491.5 | 0.5 | 0.10 | 484.5 | 492 | 484.5 | 64636 |
| 1718987400 | 491 | 0 | 0.00 | 491 | 491 | 489 | 64247 |
| 1718901000 | 491 | 1.5 | 0.31 | 490 | 491 | 488 | 109565 |
| 1718814600 | 489.5 | 5 | 1.03 | 489 | 489.5 | 487 | 90473 |
| 1718728200 | 484.5 | 3 | 0.62 | 480.5 | 487 | 480.5 | 94317 |
| 1718641800 | 481.5 | -2 | -0.41 | 480.5 | 483 | 480.5 | 117263 |
| 1718382600 | 483.5 | -5 | -1.02 | 488.5 | 492 | 483.5 | 61482 |
| 1718296200 | 488.5 | -6 | -1.21 | 495 | 495 | 488.5 | 155244 |
| 1718209800 | 494.5 | -1 | -0.20 | 492 | 497 | 492 | 52392 |
| 1718123400 | 495.5 | -1 | -0.20 | 504 | 504 | 489.5 | 159323 |
| 1718037000 | 496.5 | -3 | -0.60 | 495 | 499 | 495 | 24263 |
| 1717777800 | 499.5 | -1.5 | -0.30 | 500 | 500 | 498 | 35517 |
| 1717691400 | 501 | -2 | -0.40 | 503 | 505 | 501 | 85260 |
| 1717605000 | 503 | -2 | -0.40 | 510 | 510 | 503 | 75211 |
| 1717518600 | 505 | -3 | -0.59 | 506 | 508 | 505 | 71483 |
| 1717432200 | 508 | 3 | 0.59 | 510 | 510 | 508 | 69383 |
| 1717173000 | 505 | 2 | 0.40 | 505 | 508 | 505 | 55983 |
| 1717086600 | 503 | -1 | -0.20 | 503 | 507 | 503 | 62615 |
| 1717000200 | 504 | -3 | -0.59 | 505 | 506 | 504 | 28192 |
| 1716913800 | 507 | 3 | 0.60 | 506 | 509 | 506 | 112624 |
| 1716568200 | 504 | 3 | 0.60 | 497 | 504 | 496.5 | 47417 |
| 1716481800 | 501 | 0 | 0.00 | 503 | 503 | 501 | 92310 |
| 1716395400 | 501 | 1 | 0.20 | 498.5 | 501 | 497 | 90953 |
| 1716309000 | 500 | 0 | 0.00 | 502 | 502 | 497 | 52695 |
| 1716222600 | 500 | -1 | -0.20 | 502 | 502 | 500 | 92195 |
| 1715963400 | 501 | 2 | 0.40 | 495 | 501 | 495 | 33719 |
| 1715877000 | 499 | 1.5 | 0.30 | 499 | 499 | 499 | 82650 |
| 1715790600 | 497.5 | 4.5 | 0.91 | 494 | 499 | 494 | 86973 |
| 1715704200 | 493 | 0.5 | 0.10 | 491.5 | 493 | 491.5 | 84761 |
| 1715617800 | 492.5 | 2.5 | 0.51 | 484.5 | 493 | 484.5 | 69803 |
| 1715358600 | 490 | 5 | 1.03 | 481.5 | 490.5 | 481.5 | 105384 |
| 1715272200 | 485 | 1 | 0.21 | 483.5 | 486.5 | 483.5 | 61666 |
| 1715185800 | 484 | 3.5 | 0.73 | 481 | 484 | 480 | 130055 |
| 1715099400 | 480.5 | 4 | 0.84 | 478 | 480.5 | 478 | 102771 |
| 1714753800 | 476.5 | 3.5 | 0.74 | 475 | 477 | 474.5 | 59293 |
| 1714667400 | 473 | 4 | 0.85 | 467.5 | 474 | 467.5 | 107511 |
| 1714581000 | 469 | 0.5 | 0.11 | 468.5 | 469.5 | 467 | 79031 |
| 1714494600 | 468.5 | 2.5 | 0.54 | 467.5 | 469.5 | 467.5 | 158000 |
| 1714408200 | 466 | 2.5 | 0.54 | 463.5 | 467 | 457 | 87090 |
| 1714149000 | 463.5 | 3.5 | 0.76 | 455.5 | 463.5 | 455.5 | 109520 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
