Dark

AUSC
ABERDEEN UK SMALLER COMPANIES GROWTH TRUST PLC
stock LSE

Inactive

Jun 25, 2024

491.00GBX-0.102%(-0.50)116,748

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-06-25	484.5000	491.5000	484.0000	491.0000	-0.102%	116,748	0.000%
2024-06-24	484.5000	492.0000	484.5000	491.5000	+0.102%	64,636	-0.102%
2024-06-21	491.0000	491.0000	489.0000	491.0000	0.000%	64,247	0.000%
2024-06-20	490.0000	491.0000	488.0000	491.0000	+0.306%	109,565	0.000%
2024-06-19	489.0000	489.5000	487.0000	489.5000	+1.032%	90,473	+0.306%
2024-06-18	480.5000	487.0000	480.5000	484.5000	+0.623%	94,317	+1.342%
2024-06-17	480.5000	483.0000	480.5000	481.5000	-0.414%	142,263	+1.973%
2024-06-14	488.5000	492.0000	483.5000	483.5000	-1.024%	61,482	+1.551%
2024-06-13	495.0000	495.0000	488.5000	488.5000	-1.213%	155,244	+0.512%
2024-06-12	492.0000	497.0000	492.0000	494.5000	-0.202%	52,392	-0.708%
2024-06-11	504.0000	504.0000	489.5000	495.5000	-0.201%	159,323	-0.908%
2024-06-10	495.0000	499.0000	495.0000	496.5000	-0.601%	24,263	-1.108%
2024-06-07	500.0000	500.0000	498.0000	499.5000	-0.299%	35,517	-1.702%
2024-06-06	503.0000	505.0000	501.0000	501.0000	-0.398%	85,260	-1.996%
2024-06-05	510.0000	510.0000	503.0000	503.0000	-0.396%	109,677	-2.386%
2024-06-04	506.0000	508.0000	505.0000	505.0000	-0.591%	71,483	-2.772%
2024-06-03	510.0000	510.0000	508.0000	508.0000	+0.594%	69,383	-3.346%
2024-05-31	505.0000	508.0000	505.0000	505.0000	+0.398%	55,983	-2.772%
2024-05-30	503.0000	507.0000	503.0000	503.0000	-0.198%	62,615	-2.386%
2024-05-29	505.0000	506.0000	504.0000	504.0000	-0.592%	28,192	-2.579%
2024-05-28	506.0000	509.0000	506.0000	507.0000	+0.595%	112,624	-3.156%
2024-05-24	497.0000	504.0000	496.5000	504.0000	+0.599%	47,417	-2.579%
2024-05-23	503.0000	503.0000	501.0000	501.0000	0.000%	106,979	-1.996%
2024-05-22	498.5000	501.0000	497.0000	501.0000	+0.200%	126,754	-1.996%
2024-05-21	502.0000	502.0000	497.0000	500.0000	0.000%	52,695	-1.800%
2024-05-20	502.0000	502.0000	500.0000	500.0000	-0.200%	92,195	-1.800%
2024-05-17	495.0000	501.0000	495.0000	501.0000	+0.401%	33,719	-1.996%
2024-05-16	499.0000	499.0000	499.0000	499.0000	+0.302%	82,650	-1.603%
2024-05-15	494.0000	499.0000	494.0000	497.5000	+0.913%	86,973	-1.307%
2024-05-14	491.5000	493.0000	491.5000	493.0000	+0.102%	101,245	-0.406%
2024-05-13	484.5000	493.0000	484.5000	492.5000	+0.510%	99,805	-0.305%
2024-05-10	481.5000	490.5000	481.5000	490.0000	+1.031%	105,384	+0.204%
2024-05-09	483.5000	486.5000	483.5000	485.0000	+0.207%	61,666	+1.237%
2024-05-08	481.0000	484.0000	480.0000	484.0000	+0.728%	152,415	+1.446%
2024-05-07	478.0000	480.5000	478.0000	480.5000	+1.586%	102,771	+2.185%
2024-05-02	467.5000	474.0000	467.5000	473.0000	+0.853%	107,511	+3.805%
2024-05-01	468.5000	469.5000	467.0000	469.0000	+10,510.860%	106,139	+4.691%
2024-03-22	4.4400	4.4450	4.4200	4.4200	-0.226%	140,067	+11,008.597%
2024-03-21	4.4350	4.4550	4.4200	4.4300	+0.796%	172,503	+10,983.521%
2024-03-20	4.3850	4.4050	4.3850	4.3950	-0.678%	179,856	+11,071.786%
2024-03-19	4.4600	4.4600	4.3950	4.4250	-0.338%	299,475	+10,996.045%
2024-03-18	4.4350	4.4550	4.4150	4.4400	+0.226%	191,912	+10,958.559%
2024-03-15	4.4100	4.4550	4.4050	4.4300	+0.340%	209,299	+10,983.521%
2024-03-14	4.4400	4.4400	4.4150	4.4150	-1.341%	81,793	+11,021.178%
2024-03-13	4.4500	4.5000	4.4500	4.4750	-0.666%	339,448	+10,872.067%
2024-03-12	4.4950	4.5050	4.4800	4.5050	-0.221%	152,443	+10,799.001%
2024-03-11	4.4800	4.5150	4.4800	4.5150	-0.221%	281,946	+10,774.862%
2024-03-08	4.4800	4.5250	4.4800	4.5250	+0.221%	164,335	+10,750.829%
2024-03-07	4.4450	4.5150	4.4450	4.5150	+1.347%	359,157	+10,774.862%
2024-03-06	4.4200	4.4700	4.4200	4.4550	+0.564%	199,113	+10,921.324%
2024-03-05	4.4100	4.4300	4.4000	4.4300	+0.682%	281,274	+10,983.521%
2024-03-04	4.3700	4.4250	4.3600	4.4000	-0.677%	83,227	+11,059.091%
2024-03-01	4.4200	4.4300	4.4150	4.4300	+0.454%	102,644	+10,983.521%
2024-02-29	4.4000	4.4150	4.3850	4.4100	+0.114%	255,787	+11,033.787%
2024-02-28	4.3950	4.4050	4.3750	4.4050	-0.227%	294,353	+11,046.425%
2024-02-27	4.4000	4.4200	4.3950	4.4150	0.000%	120,222	+11,021.178%
2024-02-26	4.4150	4.4200	4.4150	4.4150	0.000%	138,256	+11,021.178%
2024-02-23	4.3500	4.4150	4.3500	4.4150	-0.226%	137,356	+11,021.178%
2024-02-22	4.4000	4.4400	4.3900	4.4250	0.000%	218,069	+10,996.045%
2024-02-21	4.3500	4.4250	4.3500	4.4250	+0.340%	192,309	+10,996.045%
2024-02-20	4.4100	4.4100	4.3800	4.4100	+0.570%	168,998	+11,033.787%
2024-02-19	4.3850	4.4050	4.3400	4.3850	-0.114%	160,624	+11,097.263%
2024-02-16	4.3450	4.4150	4.3450	4.3900	+0.114%	95,975	+11,084.510%
2024-02-15	4.3100	4.4050	4.3100	4.3850	+0.805%	198,308	+11,097.263%
2024-02-14	4.3100	4.3600	4.3100	4.3500	+0.462%	280,303	+11,187.356%
2024-02-13	4.3000	4.3350	4.2800	4.3300	-0.688%	271,568	+11,239.492%
2024-02-12	4.3450	4.3600	4.3300	4.3600	+0.577%	217,657	+11,161.468%
2024-02-09	4.3300	4.3500	4.3300	4.3350	-0.573%	848,767	+11,226.413%
2024-02-08	4.3400	4.3600	4.3250	4.3600	+0.115%	271,988	+11,161.468%
2024-02-07	4.3650	4.3650	4.3300	4.3550	-0.229%	355,367	+11,174.397%
2024-02-06	4.3600	4.3700	4.3100	4.3650	+0.230%	137,354	+11,148.568%
2024-02-05	4.4250	4.4250	4.3550	4.3550	-1.471%	126,718	+11,174.397%
2024-02-02	4.3600	4.4200	4.3600	4.4200	+1.260%	243,235	+11,008.597%
2024-02-01	4.3400	4.3700	4.2800	4.3650	+0.115%	163,926	+11,148.568%
2024-01-31	4.3300	4.3800	4.3300	4.3600	-0.457%	2,437,849	+11,161.468%
2024-01-30	4.3600	4.3900	4.3600	4.3800	+0.229%	220,478	+11,110.046%
2024-01-29	4.3450	4.3800	4.3300	4.3700	-0.456%	133,107	+11,135.698%
2024-01-26	4.3250	4.4000	4.3250	4.3900	+1.503%	246,440	+11,084.510%
2024-01-25	4.2900	4.3400	4.2900	4.3250	+0.116%	132,432	+11,252.601%
2024-01-24	4.3200	4.3200	4.2800	4.3200	+0.465%	268,297	+11,265.741%
2024-01-23	4.3400	4.3400	4.2900	4.3000	-0.578%	175,416	+11,318.605%
2024-01-22	4.3400	4.3500	4.3050	4.3250	-0.803%	136,833	+11,252.601%
2024-01-19	4.3450	4.3750	4.3400	4.3600	+0.345%	170,271	+11,161.468%
2024-01-18	4.3100	4.3700	4.3100	4.3450	+0.579%	411,613	+11,200.345%
2024-01-17	4.3400	4.3500	4.2800	4.3200	-2.041%	350,254	+11,265.741%
2024-01-16	4.3700	4.4150	4.3700	4.4100	+0.341%	228,150	+11,033.787%
2024-01-15	4.3650	4.4050	4.3650	4.3950	-0.566%	212,333	+11,071.786%
2024-01-12	4.4100	4.4400	4.4050	4.4200	0.000%	197,132	+11,008.597%
2024-01-11	4.4000	4.4250	4.4000	4.4200	+0.341%	245,422	+11,008.597%
2024-01-10	4.4000	4.4150	4.3900	4.4050	-0.788%	238,096	+11,046.425%
2024-01-09	4.4600	4.4600	4.3950	4.4400	+0.566%	267,926	+10,958.559%
2024-01-08	4.4250	4.4750	4.3950	4.4150	-0.563%	199,188	+11,021.178%
2024-01-05	4.4200	4.4550	4.4100	4.4400	-0.448%	181,430	+10,958.559%
2024-01-04	4.4450	4.4750	4.4400	4.4600	-0.335%	254,028	+10,908.969%
2024-01-03	4.4700	4.4750	4.4450	4.4750	-1.214%	57,853	+10,872.067%
2024-01-02	4.5450	4.5450	4.4850	4.5300	-1.092%	167,359	+10,738.852%
2023-12-29	4.5250	4.5800	4.5250	4.5800	+0.881%	176,696	+10,620.524%
2023-12-28	4.4800	4.5400	4.4600	4.5400	+1.566%	186,394	+10,714.978%
2023-12-27	4.4500	4.4750	4.4350	4.4700	+1.246%	134,005	+10,884.340%
2023-12-22	4.3800	4.4150	4.3800	4.4150	+0.113%	58,380	+11,021.178%
2023-12-21	4.3400	4.4100	4.3250	4.4100	+0.570%	67,086	+11,033.787%
2023-12-20	4.3400	4.3850	4.3200	4.3850	+1.037%	183,448	+11,097.263%
2023-12-19	4.3000	4.3400	4.3000	4.3400	+1.166%	234,882	+11,213.364%
2023-12-18	4.2650	4.3200	4.2000	4.2900	-1.379%	97,903	+11,345.221%
2023-12-15	4.3150	4.3500	4.2900	4.3500	+0.928%	242,092	+11,187.356%
2023-12-14	4.1950	4.3100	4.1950	4.3100	+3.110%	157,429	+11,292.111%
2023-12-13	4.1750	4.1800	4.1500	4.1800	-0.119%	80,474	+11,646.411%
2023-12-12	4.1550	4.1850	4.1400	4.1850	+0.120%	197,320	+11,632.378%
2023-12-11	4.0900	4.1800	4.0900	4.1800	+0.240%	103,200	+11,646.411%
2023-12-08	4.1100	4.1700	4.1100	4.1700	+0.482%	154,562	+11,674.580%
2023-12-07	4.1100	4.1700	4.1100	4.1500	0.000%	107,831	+11,731.325%
2023-12-06	4.1500	4.1600	4.1350	4.1500	+0.484%	69,502	+11,731.325%
2023-12-05	4.1000	4.1300	4.1000	4.1300	+0.732%	227,003	+11,788.620%
2023-12-04	4.1050	4.1200	4.0800	4.1000	-0.485%	353,072	+11,875.610%
2023-12-01	4.0950	4.1200	4.0800	4.1200	+1.104%	1,117,517	+11,817.476%
2023-11-30	4.0800	4.1100	4.0750	4.0750	-1.570%	41,662	+11,949.080%
2023-11-29	4.1150	4.1550	4.1100	4.1400	+0.730%	264,617	+11,759.903%
2023-11-28	4.1150	4.1700	4.1100	4.1100	-0.364%	215,984	+11,846.472%
2023-11-27	4.1400	4.1400	4.1200	4.1250	-0.362%	318,757	+11,803.030%
2023-11-24	4.1300	4.1500	4.1300	4.1400	0.000%	208,959	+11,759.903%
2023-11-23	4.1050	4.1400	4.1050	4.1400	-0.121%	118,982	+11,759.903%
2023-11-22	4.0250	4.1450	4.0250	4.1450	+1.098%	179,047	+11,745.597%
2023-11-21	4.0800	4.1150	4.0800	4.1000	0.000%	185,783	+11,875.610%
2023-11-20	4.1000	4.1000	4.1000	4.1000	+0.490%	153,420	+11,875.610%
2023-11-17	4.0850	4.0850	4.0400	4.0800	+0.369%	125,039	+11,934.314%
2023-11-16	4.0750	4.0850	4.0650	4.0650	-0.245%	177,778	+11,978.721%
2023-11-15	4.0100	4.0750	4.0100	4.0750	+3.165%	92,292	+11,949.080%
2023-11-14	3.8650	3.9700	3.8550	3.9500	+1.673%	158,223	+12,330.380%
2023-11-13	3.8600	3.8850	3.8550	3.8850	+0.388%	34,098	+12,538.353%
2023-11-10	3.8450	3.8750	3.8250	3.8700	-0.769%	226,364	+12,587.339%
2023-11-09	3.8750	3.9100	3.8750	3.9000	+0.128%	71,392	+12,489.744%
2023-11-08	3.8850	3.9150	3.8800	3.8950	-0.128%	160,797	+12,505.905%
2023-11-07	3.8850	3.9000	3.8750	3.9000	+0.257%	256,124	+12,489.744%
2023-11-06	3.8950	3.8950	3.8650	3.8900	-0.639%	307,065	+12,522.108%
2023-11-03	3.8600	3.9200	3.8100	3.9150	+1.688%	314,459	+12,441.507%
2023-11-02	3.7650	3.8550	3.7650	3.8500	+1.852%	194,405	+12,653.247%
2023-11-01	3.7550	3.7950	3.7550	3.7800	+0.398%	79,213	+12,889.418%
2023-10-31	3.7500	3.7800	3.7500	3.7650	+0.133%	100,678	+12,941.169%
2023-10-30	3.7000	3.7700	3.7000	3.7600	+1.622%	174,726	+12,958.511%
2023-10-27	3.6900	3.7200	3.6600	3.7000	0.000%	261,433	+13,170.270%
2023-10-26	3.7000	3.7150	3.6800	3.7000	-0.804%	203,682	+13,170.270%
2023-10-25	3.7550	3.7550	3.7100	3.7300	-1.061%	73,312	+13,063.539%
2023-10-24	3.8300	3.8300	3.7550	3.7700	-0.659%	113,332	+12,923.873%
2023-10-23	3.7800	3.8000	3.7600	3.7950	-0.132%	191,674	+12,838.076%
2023-10-20	3.8000	3.8200	3.7800	3.8000	-1.042%	111,821	+12,821.053%
2023-10-19	3.8100	3.8450	3.8100	3.8400	-0.130%	117,832	+12,686.458%
2023-10-18	3.8700	3.8700	3.8400	3.8450	-0.517%	112,434	+12,669.831%
2023-10-17	3.8800	3.8900	3.8600	3.8650	-0.643%	162,923	+12,603.752%
2023-10-16	3.9000	3.9050	3.8750	3.8900	-1.519%	231,593	+12,522.108%
2023-10-13	3.9350	3.9550	3.9250	3.9500	-0.754%	149,656	+12,330.380%
2023-10-12	3.9850	4.0000	3.9700	3.9800	+1.015%	79,775	+12,236.683%
2023-10-11	3.9550	3.9650	3.9300	3.9400	-1.377%	60,729	+12,361.929%
2023-10-10	3.8950	3.9950	3.8900	3.9950	+1.525%	175,099	+12,190.363%
2023-10-09	3.9150	3.9350	3.8950	3.9350	-0.631%	131,340	+12,377.764%
2023-10-06	3.9500	3.9600	3.9200	3.9600	+0.508%	111,817	+12,298.990%
2023-10-05	3.9300	3.9450	3.9250	3.9400	+0.510%	173,469	+12,361.929%
2023-10-04	3.9600	3.9600	3.8900	3.9200	-1.259%	210,591	+12,425.510%
2023-10-03	4.0250	4.0250	3.9600	3.9700	-1.975%	282,481	+12,267.758%
2023-10-02	4.0800	4.0850	4.0300	4.0500	-2.056%	162,376	+12,023.457%
2023-09-29	4.1200	4.1400	4.1150	4.1350	+1.847%	190,336	+11,774.244%
2023-09-28	4.0800	4.1000	4.0500	4.0600	-1.096%	624,071	+11,993.596%
2023-09-27	4.1500	4.1500	4.0900	4.1050	-0.965%	154,417	+11,861.023%
2023-09-26	4.1650	4.1650	4.1350	4.1450	-0.956%	111,119	+11,745.597%
2023-09-25	4.1950	4.2000	4.1600	4.1850	-0.947%	98,332	+11,632.378%
2023-09-22	4.2300	4.2300	4.2150	4.2250	+0.118%	192,723	+11,521.302%
2023-09-21	4.1700	4.2200	4.1600	4.2200	+0.596%	123,726	+11,535.071%
2023-09-20	4.1950	4.2050	4.1800	4.1950	+0.841%	214,360	+11,604.410%
2023-09-19	4.1600	4.1650	4.1250	4.1600	-0.478%	157,525	+11,702.885%
2023-09-18	4.1250	4.1800	4.1250	4.1800	-0.476%	260,153	+11,646.411%
2023-09-15	4.1900	4.2300	4.1850	4.2000	+0.478%	164,741	+11,590.476%
2023-09-14	4.1750	4.1800	4.1450	4.1800	+0.120%	217,890	+11,646.411%
2023-09-13	4.1400	4.1750	4.1300	4.1750	0.000%	228,308	+11,660.479%
2023-09-12	4.1650	4.1750	4.1600	4.1750	+0.120%	170,305	+11,660.479%
2023-09-11	4.1700	4.1950	4.1600	4.1700	-0.239%	170,227	+11,674.580%
2023-09-08	4.1600	4.1800	4.1500	4.1800	+0.481%	114,844	+11,646.411%
2023-09-07	4.1400	4.1700	4.1300	4.1600	-0.716%	181,218	+11,702.885%
2023-09-06	4.1550	4.2000	4.1550	4.1900	-0.475%	115,803	+11,618.377%
2023-09-05	4.1050	4.2100	4.1050	4.2100	+0.238%	113,741	+11,562.708%
2023-09-04	4.1900	4.2100	4.1850	4.2000	+0.478%	146,012	+11,590.476%
2023-09-01	4.1800	4.1900	4.1700	4.1800	+0.240%	152,964	+11,646.411%
2023-08-31	4.1200	4.1800	4.1200	4.1700	+0.482%	140,757	+11,674.580%
2023-08-30	4.1300	4.1600	4.1300	4.1500	+0.121%	102,000	+11,731.325%
2023-08-29	4.1300	4.1500	4.1150	4.1450	+0.974%	172,365	+11,745.597%
2023-08-25	4.1000	4.1200	4.1000	4.1050	+0.122%	196,338	+11,861.023%
2023-08-24	4.1200	4.1300	4.0950	4.1000	-0.122%	65,187	+11,875.610%
2023-08-23	4.1050	4.1200	4.1000	4.1050	+0.122%	57,287	+11,861.023%
2023-08-22	4.0900	4.1100	4.0900	4.1000	+0.122%	93,571	+11,875.610%
2023-08-21	4.0800	4.1000	4.0650	4.0950	-0.727%	164,069	+11,890.232%
2023-08-18	4.1200	4.1250	4.0900	4.1250	-1.669%	154,344	+11,803.030%
2023-08-17	4.1800	4.1950	4.1700	4.1950	-0.119%	129,296	+11,604.410%
2023-08-15	4.2250	4.2250	4.1950	4.2000	-1.176%	43,960	+11,590.476%
2023-08-14	4.2500	4.2550	4.1650	4.2500	+0.473%	206,146	+11,452.941%
2023-08-11	4.2000	4.2400	4.2000	4.2300	-0.588%	28,107	+11,507.565%
2023-08-10	4.2500	4.2600	4.2300	4.2550	0.000%	120,582	+11,439.365%
2023-08-09	4.2200	4.2550	4.2200	4.2550	+0.829%	73,935	+11,439.365%
2023-08-08	4.2200	4.2250	4.2100	4.2200	-0.706%	153,986	+11,535.071%
2023-08-07	4.2050	4.2500	4.2050	4.2500	0.000%	117,678	+11,452.941%
2023-08-04	4.2000	4.2550	4.2000	4.2500	+0.236%	112,082	+11,452.941%
2023-08-03	4.2200	4.2550	4.2200	4.2400	-0.118%	73,981	+11,480.189%
2023-08-02	4.1900	4.2450	4.1900	4.2450	-0.702%	112,952	+11,466.549%
2023-08-01	4.2800	4.2800	4.2650	4.2750	+0.352%	158,347	+11,385.380%
2023-07-28	4.2550	4.2700	4.2550	4.2600	-0.699%	166,693	+11,425.822%
2023-07-27	4.2500	4.2900	4.2500	4.2900	+1.179%	173,231	+11,345.221%
2023-07-26	4.2250	4.2400	4.2100	4.2400	+0.474%	104,384	+11,480.189%
2023-07-25	4.2200	4.2300	4.2150	4.2200	0.000%	143,262	+11,535.071%
2023-07-24	4.2200	4.2400	4.2050	4.2200	-0.236%	132,199	+11,535.071%
2023-07-21	4.1350	4.2350	4.1300	4.2300	-0.236%	189,461	+11,507.565%
2023-07-20	4.2350	4.2400	4.2200	4.2400	+0.236%	146,102	+11,480.189%
2023-07-19	4.1300	4.2400	4.1300	4.2300	+2.920%	139,278	+11,507.565%
2023-07-18	4.1000	4.1300	4.1000	4.1100	0.000%	147,929	+11,846.472%
2023-07-17	4.1250	4.1250	4.0750	4.1100	-0.122%	295,843	+11,846.472%
2023-07-14	4.1100	4.1150	4.1000	4.1150	-0.121%	117,354	+11,831.956%
2023-07-13	4.0750	4.1250	4.0750	4.1200	+0.857%	131,765	+11,817.476%
2023-07-12	4.0200	4.1100	4.0100	4.0850	+2.061%	171,874	+11,919.584%
2023-07-11	4.0300	4.0300	4.0000	4.0025	-0.559%	170,323	+12,167.333%
2023-07-10	4.0200	4.0250	4.0150	4.0250	+0.249%	141,430	+12,098.758%
2023-07-07	4.0050	4.0500	3.9900	4.0150	0.000%	214,981	+12,129.141%
2023-07-06	4.0950	4.0950	4.0150	4.0150	-2.073%	263,990	+12,129.141%
2023-07-05	4.1150	4.1250	4.0900	4.1000	-0.546%	121,638	+11,875.610%
2023-07-04	4.1600	4.1600	4.1150	4.1225	-0.543%	66,664	+11,810.249%
2023-07-03	4.1250	4.1550	4.1250	4.1450	+0.121%	222,181	+11,745.597%
2023-06-30	4.1250	4.1650	4.1250	4.1400	+0.485%	124,761	+11,759.903%
2023-06-29	4.1600	4.1600	4.1000	4.1200	-0.363%	245,282	+11,817.476%
2023-06-28	4.1300	4.1350	4.1000	4.1350	+0.486%	59,122	+11,774.244%
2023-06-27	4.1300	4.1350	4.1050	4.1150	-0.121%	96,496	+11,831.956%
2023-06-26	4.2900	4.2900	4.0800	4.1200	-2.254%	179,742	+11,817.476%
2023-06-23	4.1250	4.2150	4.1250	4.2150	+0.958%	231,694	+11,548.873%
2023-06-22	4.2350	4.2350	4.1750	4.1750	-2.225%	52,555	+11,660.479%
2023-06-21	4.2750	4.2850	4.2450	4.2700	-0.466%	100,578	+11,398.829%
2023-06-20	4.3150	4.3150	4.2900	4.2900	-1.436%	123,484	+11,345.221%
2023-06-19	4.3700	4.3700	4.3500	4.3525	-0.854%	49,365	+11,180.873%
2023-06-16	4.3700	4.4000	4.3700	4.3900	+0.228%	98,090	+11,084.510%
2023-06-15	4.3850	4.3900	4.3500	4.3800	-0.228%	78,230	+11,110.046%
2023-06-14	4.3600	4.4000	4.3600	4.3900	-0.454%	40,377	+11,084.510%
2023-06-13	4.4350	4.4350	4.3900	4.4100	-0.113%	135,222	+11,033.787%
2023-06-12	4.3850	4.4200	4.3650	4.4150	+0.341%	85,093	+11,021.178%
2023-06-09	4.3500	4.4000	4.3450	4.4000	+0.917%	96,767	+11,059.091%
2023-06-08	4.3600	4.3650	4.3450	4.3600	-0.115%	74,938	+11,161.468%
2023-06-07	4.3450	4.3650	4.3250	4.3650	-0.229%	118,034	+11,148.568%
2023-06-06	4.3500	4.3750	4.3300	4.3750	+0.344%	89,185	+11,122.857%
2023-06-05	4.3850	4.3950	4.3500	4.3600	-0.115%	120,597	+11,161.468%
2023-06-02	4.2700	4.3700	4.2700	4.3650	+1.867%	95,179	+11,148.568%
2023-06-01	4.2650	4.2900	4.2600	4.2850	+0.351%	97,393	+11,358.576%
2023-05-31	4.2300	4.2850	4.2100	4.2700	-0.234%	83,220	+11,398.829%
2023-05-30	4.2450	4.2900	4.2350	4.2800	+1.182%	256,223	+11,371.963%
2023-05-26	4.2450	4.2550	4.2100	4.2300	-0.118%	111,916	+11,507.565%
2023-05-25	4.2600	4.2900	4.2350	4.2350	-0.820%	37,891	+11,493.861%
2023-05-24	4.3300	4.3300	4.2700	4.2700	-2.733%	34,557	+11,398.829%
2023-05-23	4.3650	4.3900	4.3600	4.3900	+0.343%	77,618	+11,084.510%
2023-05-22	4.3600	4.3800	4.3550	4.3750	+0.344%	198,441	+11,122.857%
2023-05-19	4.3150	4.3700	4.2800	4.3600	+0.115%	120,827	+11,161.468%
2023-05-18	4.3300	4.3550	4.3200	4.3550	-0.229%	48,835	+11,174.397%
2023-05-17	4.3650	4.3700	4.3400	4.3650	-0.114%	144,409	+11,148.568%
2023-05-16	4.3550	4.3700	4.3450	4.3700	+0.115%	122,637	+11,135.698%
2023-05-15	4.3500	4.3700	4.2850	4.3650	+0.115%	60,744	+11,148.568%
2023-05-12	4.3550	4.3600	4.3500	4.3600	+0.230%	144,475	+11,161.468%
2023-05-11	4.3050	4.3500	4.3050	4.3500	+0.811%	44,442	+11,187.356%
2023-05-10	4.2950	4.3250	4.2950	4.3150	0.000%	216,105	+11,278.911%
2023-05-09	4.3000	4.3150	4.2800	4.3150	-0.461%	238,961	+11,278.911%
2023-05-05	4.3000	4.3400	4.2850	4.3350	+0.231%	117,963	+11,226.413%
2023-05-04	4.3050	4.3250	4.2900	4.3250	-0.115%	200,944	+11,252.601%
2023-05-03	4.2950	4.3300	4.2950	4.3300	+0.581%	86,204	+11,239.492%
2023-05-02	4.3100	4.3100	4.2800	4.3050	+0.350%	286,048	+11,305.343%
2023-04-28	4.2400	4.2950	4.2400	4.2900	+0.704%	134,891	+11,345.221%
2023-04-27	4.2250	4.2650	4.2250	4.2600	+1.068%	106,006	+11,425.822%
2023-04-26	4.2200	4.2300	4.1750	4.2150	-0.237%	171,831	+11,548.873%
2023-04-25	4.2050	4.2300	4.1950	4.2250	0.000%	210,906	+11,521.302%
2023-04-24	4.2050	4.2550	4.2050	4.2250	+0.595%	97,576	+11,521.302%
2023-04-21	4.1500	4.2000	4.1500	4.2000	-0.238%	200,593	+11,590.476%
2023-04-20	4.2250	4.2250	4.1750	4.2100	-0.941%	296,821	+11,562.708%
2023-04-19	4.2500	4.2500	4.2300	4.2500	-0.932%	174,570	+11,452.941%
2023-04-18	4.3350	4.3350	4.2550	4.2900	+0.351%	222,959	+11,345.221%
2023-04-17	4.3300	4.3500	4.2650	4.2750	-1.270%	166,570	+11,385.380%
2023-04-14	4.2750	4.3300	4.2750	4.3300	+2.123%	113,397	+11,239.492%
2023-04-13	4.2200	4.2400	4.1950	4.2400	+1.073%	193,370	+11,480.189%
2023-04-12	4.2000	4.2050	4.1700	4.1950	+0.119%	211,732	+11,604.410%
2023-04-11	4.1950	4.2250	4.1900	4.1900	+0.600%	163,357	+11,618.377%
2023-04-06	4.1600	4.1750	4.1450	4.1650	+0.361%	149,625	+11,688.715%
2023-04-05	4.1850	4.1850	4.1200	4.1500	-1.775%	289,252	+11,731.325%
2023-04-04	4.2500	4.2500	4.1950	4.2250	+0.356%	279,691	+11,521.302%
2023-04-03	4.2300	4.2300	4.2000	4.2100	-1.174%	319,454	+11,562.708%
2023-03-31	4.2450	4.2600	4.2300	4.2600	+0.353%	176,664	+11,425.822%
2023-03-30	4.2100	4.2600	4.2000	4.2450	+1.799%	142,018	+11,466.549%
2023-03-29	4.1750	4.1800	4.1600	4.1700	+0.240%	103,140	+11,674.580%
2023-03-28	4.1750	4.1800	4.1400	4.1600	-1.070%	224,135	+11,702.885%
2023-03-27	4.1800	4.2100	4.1800	4.2050	+0.839%	191,285	+11,576.576%
2023-03-24	4.1500	4.2250	4.1500	4.1700	-1.882%	91,270	+11,674.580%
2023-03-23	4.2300	4.2600	4.1750	4.2500	+0.236%	112,733	+11,452.941%
2023-03-22	4.2200	4.2650	4.2100	4.2400	0.000%	283,113	+11,480.189%
2023-03-21	4.1700	4.2600	4.1700	4.2400	+0.832%	155,054	+11,480.189%
2023-03-20	4.1400	4.2250	4.0850	4.2050	+0.238%	189,622	+11,576.576%
2023-03-17	4.2100	4.2100	4.1800	4.1950	-0.474%	112,658	+11,604.410%
2023-03-16	4.2050	4.2300	4.1850	4.2150	+0.597%	100,521	+11,548.873%
2023-03-15	4.3100	4.3100	4.1900	4.1900	-2.897%	241,966	+11,618.377%
2023-03-14	4.2400	4.3200	4.2150	4.3150	+2.009%	120,799	+11,278.911%
2023-03-13	4.3350	4.3350	4.2000	4.2300	-2.309%	300,995	+11,507.565%
2023-03-10	4.3950	4.3950	4.3300	4.3300	-2.257%	240,420	+11,239.492%
2023-03-09	4.4400	4.4400	4.4100	4.4300	-0.449%	167,714	+10,983.521%
2023-03-08	4.4400	4.4750	4.4000	4.4500	-1.330%	191,010	+10,933.708%
2023-03-07	4.5100	4.5250	4.4900	4.5100	+0.111%	215,328	+10,786.918%
2023-03-06	4.5350	4.5400	4.4900	4.5050	0.000%	251,129	+10,799.001%
2023-03-03	4.5100	4.5200	4.4850	4.5050	+0.111%	171,733	+10,799.001%
2023-03-02	4.5000	4.5200	4.5000	4.5000	-0.332%	334,990	+10,811.111%
2023-03-01	4.4550	4.5500	4.4500	4.5150	-0.769%	78,068	+10,774.862%
2023-02-28	4.5300	4.5550	4.4900	4.5500	+0.442%	158,701	+10,691.209%
2023-02-27	4.5800	4.5800	4.5250	4.5300	-0.875%	216,698	+10,738.852%
2023-02-24	4.5600	4.5750	4.5250	4.5700	+0.440%	142,333	+10,643.982%
2023-02-23	4.5350	4.5850	4.5350	4.5500	+1.111%	137,208	+10,691.209%
2023-02-22	4.5000	4.5100	4.4800	4.5000	-0.662%	91,676	+10,811.111%
2023-02-21	4.6300	4.6400	4.5300	4.5300	-1.948%	51,888	+10,738.852%
2023-02-20	4.6050	4.6300	4.6050	4.6200	-0.216%	124,212	+10,527.706%
2023-02-17	4.6400	4.6550	4.5600	4.6300	-0.963%	172,312	+10,504.752%
2023-02-16	4.6600	4.6750	4.6550	4.6750	+0.754%	156,087	+10,402.674%
2023-02-15	4.6650	4.6650	4.6100	4.6400	-0.855%	147,774	+10,481.897%
2023-02-14	4.7100	4.7100	4.6600	4.6800	-0.637%	252,513	+10,391.453%
2023-02-13	4.7000	4.7200	4.7000	4.7100	+0.426%	64,670	+10,324.628%
2023-02-10	4.7400	4.7450	4.6700	4.6900	-1.159%	82,213	+10,369.083%
2023-02-09	4.7650	4.7650	4.7300	4.7450	+0.530%	129,382	+10,247.734%
2023-02-08	4.7400	4.7550	4.7200	4.7200	-0.106%	295,143	+10,302.542%
2023-02-07	4.7450	4.7500	4.6850	4.7250	-0.316%	189,470	+10,291.534%
2023-02-06	4.7650	4.7800	4.7300	4.7400	-0.837%	159,043	+10,258.650%
2023-02-03	4.7250	4.8200	4.7100	4.7800	-0.209%	125,316	+10,171.967%
2023-02-02	4.6750	4.8350	4.6750	4.7900	+3.456%	65,164	+10,150.522%
2023-02-01	4.6200	4.6450	4.6100	4.6300	+0.652%	170,189	+10,504.752%
2023-01-31	4.6200	4.6200	4.5700	4.6000	-0.755%	129,534	+10,573.913%
2023-01-30	4.6200	4.6350	4.6100	4.6350	-0.323%	155,161	+10,493.312%
2023-01-27	4.6300	4.6700	4.6300	4.6500	+0.541%	89,265	+10,459.140%
2023-01-26	4.6350	4.6400	4.6150	4.6250	+0.217%	250,390	+10,516.216%
2023-01-25	4.6250	4.6400	4.5800	4.6150	-0.108%	189,122	+10,539.220%
2023-01-24	4.6050	4.6350	4.5950	4.6200	+0.763%	419,414	+10,527.706%
2023-01-23	4.5900	4.6000	4.5700	4.5850	-0.218%	239,794	+10,608.833%
2023-01-20	4.5700	4.5950	4.5700	4.5950	+1.156%	229,448	+10,585.528%
2023-01-19	4.5750	4.5750	4.5400	4.5425	-0.927%	106,829	+10,709.026%
2023-01-18	4.5850	4.6050	4.5850	4.5850	-0.109%	170,544	+10,608.833%
2023-01-17	4.6000	4.6200	4.5700	4.5900	-0.217%	132,022	+10,597.168%
2023-01-16	4.6300	4.6550	4.5900	4.6000	-0.648%	368,167	+10,573.913%
2023-01-13	4.6500	4.6500	4.5200	4.6300	0.000%	244,959	+10,504.752%
2023-01-12	4.5850	4.6450	4.5850	4.6300	+1.313%	199,579	+10,504.752%
2023-01-11	4.6000	4.6000	4.5450	4.5700	+1.106%	357,823	+10,643.982%
2023-01-10	4.5800	4.5900	4.5200	4.5200	-1.739%	229,518	+10,762.832%
2023-01-09	4.6600	4.6650	4.6000	4.6000	-1.919%	256,248	+10,573.913%
2023-01-06	4.6500	4.6900	4.6500	4.6900	+0.860%	55,418	+10,369.083%
2023-01-05	4.6500	4.6500	4.6500	4.6500	+0.432%	150,800	+10,459.140%
2023-01-04	4.6200	4.6450	4.6150	4.6300	+0.216%	179,488	+10,504.752%
2023-01-03	4.5700	4.6200	4.5400	4.6200	0.000%	58,418	+10,527.706%
2022-12-30	4.6150	4.6200	4.6150	4.6200	-0.216%	73,989	+10,527.706%
2022-12-29	4.5700	4.6300	4.5700	4.6300	+1.092%	41,227	+10,504.752%
2022-12-28	4.5600	4.5900	4.5200	4.5800	0.000%	102,793	+10,620.524%
2022-12-23	4.5400	4.5800	4.5400	4.5800	+1.327%	15,043	+10,620.524%
2022-12-22	4.5450	4.5500	4.5100	4.5200	-1.310%	113,059	+10,762.832%
2022-12-21	4.5600	4.5850	4.5600	4.5800	+1.104%	95,188	+10,620.524%
2022-12-20	4.5050	4.5300	4.4800	4.5300	-0.330%	113,172	+10,738.852%
2022-12-19	4.5400	4.5450	4.5300	4.5450	0.000%	137,267	+10,703.080%
2022-12-16	4.6200	4.6200	4.5150	4.5450	-2.047%	46,124	+10,703.080%
2022-12-15	4.6000	4.6900	4.6000	4.6400	-1.695%	115,944	+10,481.897%
2022-12-13	4.5650	4.7200	4.5600	4.7200	+1.944%	117,872	+10,302.542%
2022-12-12	4.6000	4.6300	4.5850	4.6300	+0.543%	83,978	+10,504.752%
2022-12-09	4.6500	4.7000	4.6050	4.6050	+0.546%	76,452	+10,562.324%
2022-12-08	4.7350	4.7350	4.5800	4.5800	-3.376%	83,595	+10,620.524%
2022-12-07	4.7650	4.7650	4.7400	4.7400	-0.420%	78,831	+10,258.650%
2022-12-06	4.7650	4.7650	4.7300	4.7600	-0.678%	98,893	+10,215.126%
2022-12-05	4.7800	4.7950	4.7700	4.7925	+0.262%	70,543	+10,145.175%
2022-12-02	4.7700	4.7850	4.7700	4.7800	+0.315%	32,832	+10,171.967%
2022-12-01	4.7000	4.7650	4.6550	4.7650	+1.168%	103,912	+10,204.302%
2022-11-30	4.7950	4.8150	4.7100	4.7100	-1.154%	86,328	+10,324.628%
2022-11-29	4.7500	4.7650	4.7200	4.7650	+0.421%	147,769	+10,204.302%
2022-11-28	4.7250	4.7600	4.7200	4.7450	-0.732%	58,019	+10,247.734%
2022-11-25	4.7200	4.7800	4.7200	4.7800	+0.420%	47,880	+10,171.967%
2022-11-24	4.7650	4.7650	4.7650	4.7600	+0.211%	76,226	+10,215.126%
2022-11-23	4.7650	4.7650	4.7500	4.7500	-0.835%	60,087	+10,236.842%

.dark-mode .gNtbtz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gNtbtz{ color: #333333; background-color: white; border: 2px solid #333333; }AUSCABERDEEN UK SMALLER COMPANIES GROWTH TRUST PLCstock LSE

AUSC
ABERDEEN UK SMALLER COMPANIES GROWTH TRUST PLC
stock LSE