1. Share Prices

  2. Abrdn Asia Focus PLC (AAS)

271.00p+1.00 (+0.37%)15 Apr 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Abrdn Asia Focus PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 15, 2024265.00p271.00p265.00p271.00p54,412
Apr 12, 2024269.00p270.00p265.89p270.00p118,065
Apr 11, 2024266.00p270.00p266.00p270.00p72,900
Apr 10, 2024268.00p269.00p265.76p269.00p71,093
Apr 9, 2024268.00p268.00p265.00p268.00p56,481
Apr 8, 2024264.00p269.06p264.00p268.00p137,743
Apr 5, 2024270.00p270.00p262.11p268.00p121,372
Apr 4, 2024266.00p268.00p264.80p268.00p135,691
Apr 3, 2024266.00p268.00p263.00p268.00p104,479
Apr 2, 2024266.00p269.00p261.00p268.00p190,496
Mar 28, 2024260.00p265.00p259.45p264.50p126,256
Mar 27, 2024260.00p264.00p258.40p262.00p104,633
Mar 26, 2024263.00p263.00p259.00p259.00p30,540
Mar 25, 2024260.00p262.60p259.00p261.00p467,310
Mar 22, 2024260.00p264.16p258.39p261.00p139,369
Mar 21, 2024259.00p263.00p258.00p259.00p149,837
Mar 20, 2024255.00p258.00p255.00p258.00p166,517
Mar 19, 2024260.00p260.00p254.25p256.00p55,645
Mar 18, 2024255.00p260.00p255.00p257.00p92,742
Mar 15, 2024257.00p260.48p253.00p253.00p407,327
Mar 14, 2024259.00p261.48p258.00p258.00p86,514
Mar 13, 2024260.00p262.50p259.00p259.00p620,788
Mar 12, 2024260.00p264.00p259.00p260.00p167,377
Mar 11, 2024259.00p264.00p258.00p258.00p103,506
Mar 8, 2024261.00p261.60p259.00p259.00p36,118
Mar 7, 2024264.00p264.00p259.50p263.00p288,769
Mar 6, 2024260.00p264.00p260.00p264.00p16,574
Mar 5, 2024262.00p262.00p258.64p261.00p75,874
Mar 4, 2024261.00p263.10p260.00p262.00p183,168
Mar 1, 2024260.00p264.00p259.22p263.00p217,206
Feb 29, 2024260.00p264.00p255.00p259.00p250,769
Feb 28, 2024260.00p262.10p259.00p259.00p90,034
Feb 27, 2024264.00p264.00p259.50p262.00p56,653
Feb 26, 2024263.00p264.38p260.36p261.00p133,457
Feb 23, 2024261.00p265.00p261.00p261.00p116,676
Feb 22, 2024261.00p262.55p259.00p262.00p219,383
Feb 21, 2024260.00p264.48p259.75p260.00p333,098
Feb 20, 2024268.00p268.00p260.10p261.00p231,617
Feb 19, 2024260.00p264.68p260.00p262.00p119,736
Feb 16, 2024268.00p268.00p260.15p264.00p156,458
Feb 15, 2024260.00p264.13p259.00p262.00p72,836
Feb 14, 2024260.00p263.54p260.00p263.00p235,797
Feb 13, 2024260.00p266.00p259.00p259.00p86,837
Feb 12, 2024260.00p264.20p259.36p260.00p49,109
Feb 9, 2024261.00p264.36p260.00p260.00p80,293
Feb 8, 2024264.00p264.00p260.00p260.00p90,171
Feb 7, 2024261.00p266.00p260.00p261.00p119,710
Feb 6, 2024261.00p265.00p259.00p265.00p150,016
Feb 5, 2024260.00p262.00p256.24p260.00p120,919
Feb 2, 2024261.00p261.12p254.25p261.00p309,079
123456
Showing 1 to 50 of 252

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mitie Group PLC119.006.63
Kainos Group PLC1,014.005.30
Inchcape PLC727.004.08
Ferrexpo PLC47.303.73
Trustpilot Group PLC196.203.59
Beazley PLC673.502.98

Fallers

CompanyPrice% Chg
Pagegroup PLC440.00-9.13
Endeavour Mining PLC1,712.00-7.11
Hays PLC92.50-4.15
Jupiter Fund Management PLC85.50-4.04
Fresnillo PLC598.00-3.94
Ithaca Energy PLC118.60-3.73
Risers/fallers data from previous trading day. Today's data available from 8:15am.