535.00p-2.00 (-0.37%)28 Mar 2024, 16:35
Abrdn Private Equity Opportunities Trust PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 536.00p | 540.21p | 535.00p | 535.00p | 90,858 |
Mar 27, 2024 | 539.00p | 539.00p | 535.04p | 537.00p | 75,071 |
Mar 26, 2024 | 535.00p | 544.00p | 535.00p | 542.00p | 89,444 |
Mar 25, 2024 | 535.00p | 540.00p | 535.00p | 539.00p | 92,402 |
Mar 22, 2024 | 539.00p | 539.00p | 530.00p | 539.00p | 114,859 |
Mar 21, 2024 | 541.00p | 541.00p | 532.00p | 532.00p | 100,409 |
Mar 20, 2024 | 544.00p | 545.00p | 533.00p | 533.00p | 130,486 |
Mar 19, 2024 | 543.00p | 545.00p | 540.64p | 545.00p | 82,319 |
Mar 18, 2024 | 530.00p | 536.00p | 530.00p | 534.00p | 66,155 |
Mar 15, 2024 | 532.00p | 540.00p | 527.00p | 532.00p | 200,390 |
Mar 14, 2024 | 532.00p | 533.00p | 527.93p | 529.00p | 32,970 |
Mar 13, 2024 | 529.00p | 533.00p | 524.58p | 533.00p | 170,690 |
Mar 12, 2024 | 532.00p | 533.00p | 520.00p | 520.00p | 139,327 |
Mar 11, 2024 | 531.00p | 531.00p | 523.82p | 526.00p | 48,712 |
Mar 8, 2024 | 523.00p | 531.00p | 523.00p | 531.00p | 108,697 |
Mar 7, 2024 | 526.00p | 529.22p | 522.00p | 525.00p | 53,301 |
Mar 6, 2024 | 530.00p | 531.00p | 521.00p | 531.00p | 66,391 |
Mar 5, 2024 | 529.00p | 530.00p | 521.10p | 529.00p | 165,282 |
Mar 4, 2024 | 523.00p | 529.00p | 522.10p | 525.00p | 185,118 |
Mar 1, 2024 | 522.00p | 530.00p | 522.00p | 530.00p | 63,674 |
Feb 29, 2024 | 528.00p | 528.92p | 521.00p | 521.00p | 108,970 |
Feb 28, 2024 | 521.00p | 529.91p | 521.00p | 523.00p | 93,441 |
Feb 27, 2024 | 529.00p | 529.00p | 521.00p | 524.00p | 287,885 |
Feb 26, 2024 | 520.00p | 530.00p | 520.00p | 530.00p | 76,565 |
Feb 23, 2024 | 529.00p | 530.00p | 522.00p | 524.00p | 102,074 |
Feb 22, 2024 | 524.00p | 528.00p | 524.00p | 528.00p | 481,654 |
Feb 21, 2024 | 526.00p | 527.00p | 516.00p | 524.00p | 41,018 |
Feb 20, 2024 | 526.00p | 526.00p | 522.00p | 526.00p | 146,218 |
Feb 19, 2024 | 523.00p | 527.00p | 520.87p | 521.00p | 68,179 |
Feb 16, 2024 | 519.00p | 524.00p | 519.00p | 524.00p | 111,140 |
Feb 15, 2024 | 520.00p | 523.00p | 517.00p | 523.00p | 58,526 |
Feb 14, 2024 | 516.00p | 520.00p | 516.00p | 520.00p | 65,183 |
Feb 13, 2024 | 516.00p | 518.00p | 516.00p | 518.00p | 113,899 |
Feb 12, 2024 | 512.00p | 517.00p | 511.00p | 516.00p | 216,782 |
Feb 9, 2024 | 517.00p | 517.88p | 511.00p | 517.00p | 75,097 |
Feb 8, 2024 | 516.00p | 518.00p | 512.00p | 515.00p | 117,688 |
Feb 7, 2024 | 510.00p | 515.00p | 510.00p | 512.00p | 50,247 |
Feb 6, 2024 | 513.00p | 515.00p | 506.10p | 514.00p | 36,165 |
Feb 5, 2024 | 502.00p | 513.00p | 502.00p | 513.00p | 79,257 |
Feb 2, 2024 | 504.00p | 511.00p | 502.97p | 511.00p | 115,049 |
Feb 1, 2024 | 506.00p | 507.05p | 500.00p | 502.00p | 68,557 |
Jan 31, 2024 | 498.50p | 507.00p | 490.81p | 507.00p | 104,623 |
Jan 30, 2024 | 486.00p | 500.00p | 486.00p | 500.00p | 106,832 |
Jan 29, 2024 | 477.00p | 495.50p | 477.00p | 495.50p | 134,305 |
Jan 26, 2024 | 484.00p | 488.50p | 482.00p | 483.00p | 108,389 |
Jan 25, 2024 | 472.50p | 483.96p | 472.50p | 483.50p | 64,635 |
Jan 24, 2024 | 478.50p | 478.50p | 471.00p | 471.00p | 25,403 |
Jan 23, 2024 | 475.00p | 475.00p | 470.50p | 471.00p | 93,917 |
Jan 22, 2024 | 460.00p | 475.00p | 460.00p | 475.00p | 144,577 |
Jan 19, 2024 | 462.50p | 468.24p | 459.00p | 460.00p | 41,909 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.