abrdn Property Income Trust Limited (API.L) LSE

5.70

-0.0482(-0.84%)

Updated at October 21 01:50PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 20255.855.65.66.15.573.02M
October 16, 20255.455.525.525.85.45870,564
October 15, 20255.455.55.55.995.45231,964
October 14, 20255.485.75.765.45390,510
October 13, 20255.455.665.665.995.12236,271
October 10, 20255.885.95.96.225.451.58M
October 09, 20255.65.615.615.765.47279,823
October 08, 20255.65.755.755.995.6260,355
October 07, 20255.65.675.675.895.6407,234
October 06, 20255.865.85.85.995.61.33M
October 03, 20255.65.85.85.995.45446,162
October 02, 20255.525.695.6965.52437,152
October 01, 20255.515.85.85.915.511.7M
September 30, 20255.565.85.85.85.41.16M
September 29, 20255.755.75.75.85.52251,021
September 26, 20255.885.75.75.885.38614,512
September 25, 20255.755.885.885.885.56247,144
September 24, 20255.595.765.765.85.46136,520
September 23, 20255.85.525.525.85.5396,008
September 22, 20255.85.75.75.85.5234,013
September 19, 20255.55.55.55.75.461.14M
September 18, 20255.595.55.55.75.46861,589
September 17, 20255.85.745.745.85.46204,508
September 16, 20255.515.745.745.745.4918.85M
September 15, 20255.615.545.545.75.3915.93M
September 12, 20255.515.385.385.675.38197,560
September 11, 20255.715.65.65.715.38155,501
September 10, 20255.85.45.45.85.410.18M
September 09, 20255.75.385.385.75.385.12M
September 08, 20255.485.45.45.785.381.55M
September 05, 20255.535.415.415.85.41.84M
September 04, 20255.455.65.65.765.43.14M
September 03, 20255.555.555.555.655.471.19M
September 02, 20255.475.555.555.75.47416,237
September 01, 20255.75.65.65.75.43455,920
August 29, 20255.435.475.475.75.4691,821
August 28, 20255.395.665.665.75.38271,930
August 27, 20255.385.55.55.75.38335,222
August 26, 20255.265.35.35.75.26314,408
August 22, 20255.55.45.45.75.4252,044
August 21, 20255.455.55.55.75.4277,363
August 20, 20255.45.45.45.75.4155,397
August 19, 20255.85.65.65.85.4290,850
August 18, 20255.65.555.555.85.26224,445
August 15, 20255.45.65.65.85.41.09M
August 14, 20255.45.555.555.75.4157,874
August 13, 20255.425.55.55.75.4124,504
August 12, 20255.55.45.45.75.4299,228
August 11, 20255.45.45.45.535.4281,092
August 08, 20255.535.45.45.535.423,093
August 07, 20255.45.465.465.525.4179,896
August 06, 20255.415.45.45.525.4282,241
August 05, 20255.525.525.525.525.475,012
August 04, 20255.525.465.465.525.4220,752
August 01, 20255.415.465.465.525.478,686
July 31, 20255.445.45.45.525.4109,250
July 30, 20255.445.45.45.525.4173,682
July 29, 20255.425.445.445.495.4224,257
July 28, 20255.435.465.465.525.43146,151
July 25, 20255.45.465.465.525.4647,718