Abrdn Property Income Trust Limited Historical Data - API | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
UK
LSE
Abrdn Property Income Trust Limited (API)
Abrdn Property Income Trust Limited (API) Historical

Abrdn Property Income Trust Limited (API)

51.20

-0.20

(-0.39%)

Closed April 25 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.2	4.48979591837	49	51.6	48.3	1086932	49.57116371	DE
4	-4.1	-7.41410488246	55.3	55.6	46.9	3926172	48.51601194	DE
12	-4	-7.24637681159	55.2	56.4	46.9	2698326	51.01304439	DE
26	4.2	8.93617021277	47	57	45.75	1651283	50.93849649	DE
52	-5.3	-9.38053097345	56.5	57	44.15	1177974	50.53145438	DE
156	-14.8	-22.4242424242	66	90	44.15	892463	61.73889133	DE
260	-40.2	-43.9824945295	91.4	99.3	44.15	870394	64.8790635	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713976200	51.2	-0.2	-0.39	51.4	51.6	51	256652
1713889800	51.4	1.4	2.80	50.3	51.4	50	618324
1713803400	50	1.35	2.77	49.8	50	49.1	828885
1713544200	48.65	-0.75	-1.52	49.8	49.8	48.3	1071683
1713457800	49.4	0	0.00	49.75	49.75	49.05	865789
1713371400	49.4	0.5	1.02	49	50.5	49	2049980
1713285000	48.9	-0.25	-0.51	48.5	49.45	47.8	713147
1713198600	49.15	0.55	1.13	47.35	49.5	47.35	1557354
1712939400	48.6	-0.15	-0.31	49.15	49.95	48.1	567370
1712853000	48.75	0.8	1.67	47.15	49.1	47.15	1235835
1712766600	47.95	0.6	1.27	47	48.1	46.9	35328150
1712680200	47.35	-0.4	-0.84	48.65	48.7	47.25	1917784
1712593800	47.75	-0.85	-1.75	48.55	48.8	47.4	1789339
1712334600	48.6	0.1	0.21	48.2	48.6	47.15	2000614
1712248200	48.5	-0.35	-0.72	49.45	49.95	48.1	2316600
1712161800	48.85	-0.15	-0.31	50	50	48.6	1957432
1712075400	49	0	0.00	50.2	52	48.8	4330640
1711647000	49	-5.2	-9.59	53.6	53.6	48.9	10019620
1711560600	54.2	-0.8	-1.45	55.3	55.6	54.2	1502558
1711474200	55	2.1	3.97	53.9	55	53	1140243
1711387800	52.9	0.7	1.34	52.2	53.5	52.2	1849725
1711128600	52.2	0.1	0.19	51.8	52.3	51	1420085
1711042200	52.1	-1.1	-2.07	53.6	53.6	51	8254372
1710955800	53.2	-0.7	-1.30	54	54.5	53.1	549069
1710869400	53.9	0.1	0.19	54	54	53.8	349137
1710783000	53.8	0.4	0.75	54.4	54.5	52.5	20640033
1710523800	53.4	-2.1	-3.78	56	56	53.4	1146252
1710437400	55.5	0.5	0.91	56.4	56.4	55.2	810978
1710351000	55	-0.1	-0.18	55.5	55.8	54.3	2102726
1710264600	55.1	0.6	1.10	55	55.6	54.8	1399718
1710178200	54.5	-1.1	-1.98	55.5	55.5	54.5	1378128
1709919000	55.6	0.6	1.09	55	55.7	55	756400
1709832600	55	0.1	0.18	55	55.1	54	767773
1709746200	54.9	0.9	1.67	54	55	53.8	828452
1709659800	54	0	0.00	54.1	54.4	53.8	615107
1709573400	54	0.2	0.37	53.9	54.4	53.8	461208
1709314200	53.8	0.8	1.51	54	54.8	53.8	922279
1709227800	53	-1.1	-2.03	54	54.7	53	722882
1709141400	54.1	0.9	1.69	53.6	54.4	53.2	3039204
1709055000	53.2	0.2	0.38	53	53.4	53	1024852
1708968600	53	0	0.00	52.2	53.7	52.2	1255039
1708709400	53	-0.1	-0.19	53.1	53.6	52.6	4010064
1708623000	53.1	0	0.00	53.5	53.9	53	2069136
1708536600	53.1	1.1	2.12	53.1	54.1	52	5392178
1708450200	52	1.5	2.97	50	52	49.55	4659385
1708363800	50.5	0	0.00	51	51	50.2	1138369
1708104600	50.5	0	0.00	50.5	50.8	48	818146
1708018200	50.5	1.8	3.70	48.8	50.8	47.95	2563548
1707931800	48.7	-0.85	-1.72	50.1	50.1	48.7	1548528
1707845400	49.55	-0.75	-1.49	50	52	49.1	1045749
1707759000	50.3	-2.2	-4.19	53.5	53.5	50.3	1619791
1707499800	52.5	-0.3	-0.57	52.9	52.9	52.1	728901
1707413400	52.8	-0.4	-0.75	52.8	53	52.3	594732
1707327000	53.2	0.5	0.95	52.7	54	52.7	1702152
1707240600	52.7	-0.4	-0.75	53.1	53.1	52.1	2150724
1707154200	53.1	-0.4	-0.75	54	54.5	52.8	1192500
1706895000	53.5	-0.2	-0.37	54	54.1	53.4	853672
1706808600	53.7	-1.2	-2.19	54.8	55	53.7	811307
1706722200	54.9	-0.6	-1.08	55.2	55.8	54.9	1499246
1706635800	55.5	0.2	0.36	55.3	55.6	55.2	395636
1706549400	55.3	0.4	0.73	55.1	55.6	52	2313760
1706290200	54.9	0.9	1.67	55	55.7	54.4	2533187
1706203800	54	0.2	0.37	53.4	54.3	53.4	691511

Abrdn Property Income

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions