Shares Magazine
56.40p+1.10 (+1.99%)30 Aug 2024, 17:43
Abrdn Property Income Trust Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 30, 2024 | 57.50p | 57.50p | 55.10p | 56.40p | 897,178 |
| Aug 29, 2024 | 57.50p | 57.50p | 55.00p | 55.30p | 1,434,419 |
| Aug 28, 2024 | 55.90p | 55.90p | 54.95p | 55.20p | 659,023 |
| Aug 27, 2024 | 55.30p | 55.90p | 54.87p | 55.40p | 530,338 |
| Aug 23, 2024 | 55.50p | 55.60p | 54.60p | 55.10p | 1,220,706 |
| Aug 22, 2024 | 55.70p | 57.40p | 55.10p | 55.40p | 850,197 |
| Aug 21, 2024 | 55.10p | 56.00p | 54.70p | 55.10p | 549,090 |
| Aug 20, 2024 | 55.20p | 55.90p | 55.00p | 55.10p | 883,742 |
| Aug 19, 2024 | 55.30p | 57.50p | 54.81p | 55.80p | 441,923 |
| Aug 16, 2024 | 56.40p | 57.50p | 54.75p | 55.00p | 1,625,433 |
| Aug 15, 2024 | 57.80p | 57.80p | 54.50p | 55.30p | 1,473,675 |
| Aug 14, 2024 | 56.50p | 56.60p | 55.10p | 55.90p | 865,238 |
| Aug 13, 2024 | 55.30p | 56.40p | 54.50p | 55.40p | 3,492,214 |
| Aug 12, 2024 | 55.70p | 56.40p | 54.37p | 55.40p | 2,552,530 |
| Aug 9, 2024 | 53.50p | 56.38p | 53.50p | 54.60p | 2,016,209 |
| Aug 8, 2024 | 54.70p | 54.70p | 53.06p | 54.10p | 1,162,308 |
| Aug 7, 2024 | 54.00p | 54.40p | 53.10p | 54.40p | 197,898 |
| Aug 6, 2024 | 53.70p | 54.60p | 52.79p | 53.50p | 2,148,062 |
| Aug 5, 2024 | 53.10p | 53.60p | 52.60p | 53.00p | 614,289 |
| Aug 2, 2024 | 54.40p | 55.40p | 53.50p | 54.00p | 792,879 |
| Aug 1, 2024 | 55.10p | 55.10p | 53.20p | 54.50p | 811,315 |
| Jul 31, 2024 | 54.10p | 55.11p | 53.89p | 54.30p | 1,454,578 |
| Jul 30, 2024 | 52.70p | 55.00p | 52.70p | 54.40p | 904,661 |
| Jul 29, 2024 | 54.20p | 54.60p | 53.50p | 54.00p | 413,799 |
| Jul 26, 2024 | 53.60p | 54.20p | 53.20p | 54.00p | 1,027,127 |
| Jul 25, 2024 | 53.30p | 53.96p | 52.45p | 53.50p | 543,135 |
| Jul 24, 2024 | 53.40p | 53.88p | 53.19p | 53.40p | 614,943 |
| Jul 23, 2024 | 54.00p | 54.30p | 53.20p | 53.60p | 689,223 |
| Jul 22, 2024 | 54.70p | 55.20p | 53.00p | 53.00p | 1,364,959 |
| Jul 19, 2024 | 56.00p | 56.00p | 53.25p | 54.00p | 1,990,134 |
| Jul 18, 2024 | 53.30p | 54.30p | 53.30p | 54.00p | 354,761 |
| Jul 17, 2024 | 55.00p | 55.00p | 53.27p | 54.00p | 773,591 |
| Jul 16, 2024 | 54.50p | 54.55p | 53.12p | 54.30p | 619,906 |
| Jul 15, 2024 | 53.80p | 54.90p | 53.06p | 53.80p | 353,546 |
| Jul 12, 2024 | 54.40p | 54.83p | 52.97p | 53.50p | 955,271 |
| Jul 11, 2024 | 53.40p | 54.20p | 52.80p | 54.20p | 1,140,824 |
| Jul 10, 2024 | 52.50p | 54.00p | 52.50p | 53.60p | 448,980 |
| Jul 9, 2024 | 53.30p | 54.10p | 52.60p | 53.00p | 662,665 |
| Jul 8, 2024 | 53.90p | 54.80p | 53.10p | 53.30p | 1,505,997 |
| Jul 5, 2024 | 53.10p | 53.90p | 52.91p | 53.40p | 536,855 |
| Jul 4, 2024 | 50.20p | 53.10p | 50.20p | 53.00p | 4,076,827 |
| Jul 3, 2024 | 51.00p | 53.00p | 50.88p | 53.00p | 2,867,207 |
| Jul 2, 2024 | 51.20p | 52.70p | 51.01p | 52.00p | 829,734 |
| Jul 1, 2024 | 51.70p | 52.50p | 51.60p | 52.00p | 1,572,770 |
| Jun 28, 2024 | 50.10p | 51.80p | 50.10p | 51.60p | 846,161 |
| Jun 27, 2024 | 50.10p | 51.02p | 50.10p | 51.00p | 809,231 |
| Jun 26, 2024 | 51.30p | 51.50p | 50.69p | 51.00p | 629,182 |
| Jun 25, 2024 | 51.40p | 51.67p | 50.00p | 51.10p | 874,642 |
| Jun 24, 2024 | 50.80p | 52.20p | 50.49p | 51.90p | 2,313,035 |
| Jun 21, 2024 | 52.00p | 52.00p | 49.70p | 50.70p | 1,253,824 |
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 |
|---|---|---|
| Hunting PLC | 448.00 | 3.58 |
| Close Brothers Group PLC | 544.00 | 3.23 |
| Rathbones Group PLC | 1,886.00 | 2.95 |
| British Land Company PLC | 411.20 | 2.75 |
| W.A.G Payment Solutions PLC | 68.00 | 2.72 |
| Rhi Magnesita N.V. | 3,305.00 | 2.64 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 45.90 | -3.97 |
| Ssp Group PLC | 169.60 | -2.86 |
| Diversified Energy Company PLC | 904.50 | -2.85 |
| Senior PLC | 164.60 | -2.60 |
| Allianz Technology Trust PLC | 346.50 | -2.39 |
| Fresnillo PLC | 541.50 | -2.34 |
Risers/fallers data from previous trading day.