Abrdn Uk Smaller Companies Growth Trust Plc Historical Data - AUSC | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Abrdn Uk Smaller Companies Growth Trust Plc (AUSC)
Abrdn Uk Smaller Companies Growth Trust Plc (AUSC) Historical

Abrdn Uk Smaller Companies Growth Trust Plc (AUSC)

467.50

1.50

( 0.32% )

Updated: 08:42:08

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	9	1.96292257361	458.5	469	455.5	140283	460.86447376	DE
4	16	3.54374307863	451.5	469	440	121838	453.95719815	DE
12	31.5	7.2247706422	436	469	428	177532	444.04682933	DE
26	97.5	26.3513513514	370	469	370	201037	431.86953603	DE
52	36.5	8.4686774942	431	469	366	175224	424.80974937	DE
156	-190.5	-28.9513677812	658	786	366	156097	515.22701003	DE
260	-22.5	-4.59183673469	490	786	306	151434	525.27288603	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714408200	466	2.5	0.54	463.5	467	457	87090
1714149000	463.5	3.5	0.76	455.5	463.5	455.5	109520
1714062600	460	2	0.44	463	463.5	456.5	143947
1713976200	458	-4	-0.87	458.5	463.5	457	255305
1713889800	462	4.5	0.98	458.5	463.5	458	105552
1713803400	457.5	6	1.33	450.5	458	450.5	135507
1713544200	451.5	-2	-0.44	452	453.5	450.5	31367
1713457800	453.5	4.5	1.00	451	454.5	448	113343
1713371400	449	1	0.22	444	450	444	82535
1713285000	448	-9	-1.97	448.5	452	448	131531
1713198600	457	1	0.22	448.5	457	448.5	128031
1712939400	456	1.5	0.33	454	457	453	191930
1712853000	454.5	3.5	0.78	449	455	449	135142
1712766600	451	3.5	0.78	448.5	451.5	447	143956
1712680200	447.5	0.5	0.11	443	447.5	443	138910
1712593800	447	4	0.90	444	447	444	169680
1712334600	443	-3	-0.67	441.5	443	440	51001
1712248200	446	-0.5	-0.11	446.5	448	445	73416
1712161800	446.5	-2.5	-0.56	445	447.5	443.5	70439
1712075400	449	1	0.22	451.5	451.5	446	138562
1711647000	448	5	1.13	444.5	449	440	318192
1711560600	443	4	0.91	439	443.5	439	284153
1711474200	439	1.5	0.34	436	440	436	192606
1711387800	437.5	-4.5	-1.02	441	441	435.5	295398
1711128600	442	-1	-0.23	444	444.5	442	139291
1711042200	443	3.5	0.80	443.5	445.5	442	172503
1710955800	439.5	-3	-0.68	438.5	440.5	438.5	179856
1710869400	442.5	-1.5	-0.34	446	446	439.5	198883
1710783000	444	1	0.23	443.5	445.5	441.5	194836
1710523800	443	1.5	0.34	441	445.5	440.5	181541
1710437400	441.5	-6	-1.34	444	444	441.5	81793
1710351000	447.5	-3	-0.67	445	450	445	240290
1710264600	450.5	-1	-0.22	449.5	450.5	448	152443
1710178200	451.5	-1	-0.22	448	451.5	448	180491
1709919000	452.5	1	0.22	448	452.5	448	164335
1709832600	451.5	6	1.35	444.5	451.5	444.5	268649
1709746200	445.5	2.5	0.56	442	447	442	199113
1709659800	443	3	0.68	441	443	440	180606
1709573400	440	-3	-0.68	437	442.5	436	83227
1709314200	443	2	0.45	442	443	441.5	102599
1709227800	441	0.5	0.11	440	441.5	438.5	221487
1709141400	440.5	-1	-0.23	439.5	440.5	437.5	194353
1709055000	441.5	0	0.00	440	442	439.5	160222
1708968600	441.5	0	0.00	441.5	442	441.5	138256
1708709400	441.5	-1	-0.23	435	441.5	435	136580
1708623000	442.5	0	0.00	440	444	439	217293
1708536600	442.5	1.5	0.34	435	442.5	435	192168
1708450200	441	2.5	0.57	441	441	438	168880
1708363800	438.5	-0.5	-0.11	438.5	440.5	434	159295
1708104600	439	0.5	0.11	434.5	441.5	434.5	95343
1708018200	438.5	3.5	0.80	431	440.5	431	198308
1707931800	435	2	0.46	431	436	431	180303
1707845400	433	-3	-0.69	430	433.5	428	158920
1707759000	436	2.5	0.58	434.5	436	433	217657
1707499800	433.5	-2.5	-0.57	433	435	433	848767
1707413400	436	0.5	0.11	434	436	432.5	268759
1707327000	435.5	-1	-0.23	436.5	436.5	433	355367
1707240600	436.5	1	0.23	436	437	431	137354
1707154200	435.5	-6.5	-1.47	442.5	442.5	435.5	124818
1706895000	442	5.5	1.26	436	442	436	139546
1706808600	436.5	0.5	0.11	434	437	428	163787
1706722200	436	-2	-0.46	433	438	433	2437687
1706635800	438	1	0.23	436	439	436	220478

Abrdn Uk Smaller Compani...

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