1. Share Prices

  2. Abrdn Asia Focus PLC (AAS)

280.00p+2.08 (+0.74%)26 Sep 2024, 14:42
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
Sep 25, 2024276.00p280.00p276.00p280.00p40,129
Sep 24, 2024277.00p284.43p277.00p278.00p195,685
Sep 23, 2024278.00p280.49p275.05p278.00p101,188
Sep 20, 2024273.00p280.00p273.00p280.00p337,601
Sep 19, 2024282.00p282.00p274.00p277.00p83,343
Sep 18, 2024272.00p279.00p272.00p274.00p793,212
Sep 17, 2024271.00p279.00p271.00p276.00p131,582
Sep 16, 2024271.00p274.00p271.00p271.00p201,194
Sep 13, 2024273.00p277.25p271.64p273.00p29,064
Sep 12, 2024279.00p279.00p272.00p274.00p94,753
Sep 11, 2024272.00p273.96p270.05p273.00p736,673
Sep 10, 2024271.00p272.74p271.00p272.50p338,066
Sep 9, 2024272.00p273.00p270.50p272.00p171,563
Sep 6, 2024270.00p273.09p270.00p270.00p568,680
Sep 5, 2024273.00p274.88p271.53p273.00p146,360
Sep 4, 2024272.00p275.00p270.60p273.50p348,660
Sep 3, 2024279.00p279.00p271.00p273.50p314,702
Sep 2, 2024275.00p278.00p273.05p275.00p92,661
Aug 30, 2024274.00p279.00p271.00p279.00p38,195
Aug 29, 2024272.35p276.00p272.34p274.00p43,961
Aug 28, 2024276.00p276.98p274.00p276.00p154,868
Aug 27, 2024269.00p276.00p269.00p274.00p134,963
Aug 23, 2024272.16p276.00p271.73p274.00p28,766
Aug 22, 2024269.00p273.00p269.00p271.00p112,137
Aug 21, 2024274.00p279.00p272.15p275.00p81,616
Aug 20, 2024271.00p276.00p271.00p275.50p50,366
Aug 19, 2024272.00p275.00p272.00p275.00p117,060
Aug 16, 2024273.00p274.00p270.66p273.00p85,489
Aug 15, 2024270.00p273.00p270.00p273.00p63,435
Aug 14, 2024272.00p274.04p269.99p273.00p364,463
Aug 13, 2024273.00p275.68p272.00p272.00p19,507
Aug 12, 2024271.00p272.76p269.00p269.00p124,381
Aug 9, 2024269.00p271.45p268.50p269.00p48,120
Aug 8, 2024267.00p270.92p263.00p271.00p42,468
Aug 7, 2024262.00p270.00p262.00p270.00p43,230
Aug 6, 2024266.00p266.60p261.32p266.00p76,261
Aug 5, 2024264.00p270.00p258.00p259.00p105,858
Aug 2, 2024272.00p276.00p271.00p274.00p83,076
Aug 1, 2024276.00p280.00p276.00p277.00p126,029
Jul 31, 2024276.00p279.00p276.00p278.00p188,068
Jul 30, 2024277.00p277.00p274.15p277.00p101,288
Jul 29, 2024275.00p278.00p274.96p275.00p316,352
Jul 26, 2024274.00p276.00p273.00p275.00p116,598
Jul 25, 2024273.00p275.00p271.77p275.00p83,490
Jul 24, 2024273.00p277.00p273.00p275.00p87,232
Jul 23, 2024277.00p277.04p274.00p275.00p68,937
Jul 22, 2024275.00p279.00p274.15p276.00p329,028
Jul 19, 2024279.00p280.00p277.00p277.00p59,252
Jul 18, 2024281.00p283.00p279.00p279.00p51,035
Jul 17, 2024279.00p282.00p279.00p279.00p76,484
123456
Showing 1 to 50 of 254

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:
26 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Watches Of Switzerland Group PLC459.207.79
Burberry Group PLC655.007.27
Prudential PLC681.606.14
Fidelity China Special Situations PLC198.605.86
Antofagasta PLC2,029.005.68
Hochschild Mining PLC197.405.56

Fallers

CompanyPrice% Chg
Petershill Partners PLC211.50-5.16
Shell PLC2,419.50-4.44
Future PLC983.50-4.14
Ithaca Energy PLC103.40-4.26
BP PLC383.30-4.23
British American Tobacco PLC2,764.00-2.74