- Share Prices
Abrdn UK Smaller Companies Growth Trust PLC (AUSC)
494.50p+1.50 (+0.30%)15 May 2024, 11:07
Abrdn UK Smaller Companies Growth Trust PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
May 14, 2024 | 491.50p | 493.27p | 485.00p | 493.00p | 101,245 |
May 13, 2024 | 484.50p | 493.00p | 484.50p | 492.50p | 99,805 |
May 10, 2024 | 481.50p | 490.90p | 481.50p | 490.00p | 105,384 |
May 9, 2024 | 483.50p | 486.50p | 481.07p | 485.00p | 61,666 |
May 8, 2024 | 481.00p | 484.00p | 476.77p | 484.00p | 152,415 |
May 7, 2024 | 478.00p | 480.85p | 472.00p | 480.50p | 102,771 |
May 3, 2024 | 475.00p | 477.00p | 470.50p | 476.50p | 59,293 |
May 2, 2024 | 467.50p | 472.01p | 464.57p | 473.00p | 107,511 |
May 1, 2024 | 468.50p | 469.00p | 469.00p | 469.00p | 69,395 |
Apr 30, 2024 | 467.50p | 469.50p | 461.35p | 468.50p | 158,000 |
Apr 29, 2024 | 463.50p | 467.00p | 457.00p | 466.00p | 87,090 |
Apr 26, 2024 | 455.50p | 463.50p | 455.50p | 463.50p | 140,184 |
Apr 25, 2024 | 463.00p | 463.50p | 455.23p | 460.00p | 144,723 |
Apr 24, 2024 | 458.50p | 465.00p | 456.66p | 458.00p | 245,369 |
Apr 23, 2024 | 458.50p | 463.50p | 452.10p | 462.00p | 106,329 |
Apr 22, 2024 | 450.50p | 458.00p | 450.10p | 457.50p | 178,293 |
Apr 19, 2024 | 452.00p | 453.50p | 449.50p | 451.50p | 32,143 |
Apr 18, 2024 | 451.00p | 454.50p | 447.94p | 453.50p | 114,119 |
Apr 17, 2024 | 444.00p | 450.00p | 444.00p | 449.00p | 115,998 |
Apr 16, 2024 | 448.50p | 452.00p | 447.50p | 448.00p | 132,307 |
Apr 15, 2024 | 448.50p | 457.00p | 448.50p | 457.00p | 163,508 |
Apr 12, 2024 | 454.00p | 457.00p | 450.58p | 456.00p | 193,002 |
Apr 11, 2024 | 449.00p | 455.00p | 446.00p | 454.50p | 135,438 |
Apr 10, 2024 | 448.50p | 451.50p | 442.50p | 451.00p | 144,732 |
Apr 9, 2024 | 443.00p | 448.25p | 441.50p | 447.50p | 139,686 |
Apr 8, 2024 | 444.00p | 447.00p | 439.72p | 447.00p | 170,301 |
Apr 5, 2024 | 441.50p | 443.50p | 439.62p | 443.00p | 72,506 |
Apr 4, 2024 | 446.50p | 447.00p | 445.12p | 446.00p | 75,078 |
Apr 3, 2024 | 445.00p | 448.00p | 443.50p | 446.50p | 70,439 |
Apr 2, 2024 | 451.50p | 452.00p | 444.34p | 449.00p | 139,338 |
Mar 28, 2024 | 444.50p | 449.02p | 438.86p | 448.00p | 419,048 |
Mar 27, 2024 | 439.00p | 443.57p | 437.00p | 443.00p | 284,929 |
Mar 26, 2024 | 436.00p | 440.00p | 435.51p | 439.00p | 193,382 |
Mar 25, 2024 | 441.00p | 442.50p | 435.50p | 437.50p | 396,174 |
Mar 22, 2024 | 444.00p | 445.48p | 440.15p | 442.00p | 140,067 |
Mar 21, 2024 | 443.50p | 445.50p | 441.00p | 443.00p | 172,503 |
Mar 20, 2024 | 438.50p | 443.18p | 438.00p | 439.50p | 179,856 |
Mar 19, 2024 | 446.00p | 446.00p | 439.15p | 442.50p | 299,475 |
Mar 18, 2024 | 443.50p | 445.50p | 440.53p | 444.00p | 191,912 |
Mar 15, 2024 | 441.00p | 445.74p | 440.50p | 443.00p | 209,299 |
Mar 14, 2024 | 444.00p | 445.23p | 441.50p | 441.50p | 81,793 |
Mar 13, 2024 | 445.00p | 450.00p | 445.00p | 447.50p | 339,448 |
Mar 12, 2024 | 449.50p | 450.50p | 446.57p | 450.50p | 152,443 |
Mar 11, 2024 | 448.00p | 451.50p | 445.30p | 451.50p | 281,946 |
Mar 8, 2024 | 448.00p | 452.50p | 444.29p | 452.50p | 164,335 |
Mar 7, 2024 | 444.50p | 451.50p | 439.86p | 451.50p | 359,157 |
Mar 6, 2024 | 442.00p | 447.00p | 440.20p | 445.50p | 199,113 |
Mar 5, 2024 | 441.00p | 443.00p | 437.55p | 443.00p | 281,274 |
Mar 4, 2024 | 437.00p | 442.50p | 436.00p | 440.00p | 83,227 |
Mar 1, 2024 | 442.00p | 443.00p | 437.10p | 443.00p | 102,644 |