UK Markets open in 4 hrs 37 mins
NIKKEI 225
28,855.24-663.10(-2.25%)HANG SENG
27,995.15-600.51(-2.10%)CRUDE OIL
64.56-0.36(-0.55%)
Standard Life Aberdeen plc (SLFPF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
3.9800+0.1200 (+3.11%)
At close: 10:24AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2021 | 3.8500 | 3.9800 | 3.8500 | 3.9800 | 3.9800 | 1,100 |
| 07 May 2021 | 3.8500 | 3.8600 | 3.8500 | 3.8600 | 3.8600 | 1,400 |
| 06 May 2021 | 3.8500 | 3.8600 | 3.8300 | 3.8600 | 3.8600 | 900 |
| 05 May 2021 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| 04 May 2021 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 500 |
| 03 May 2021 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 300 |
| 30 Apr 2021 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 29 Apr 2021 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 28 Apr 2021 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 1,100 |
| 27 Apr 2021 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | - |
| 26 Apr 2021 | 3.8000 | 3.8100 | 3.8000 | 3.8100 | 3.8100 | 23,500 |
| 23 Apr 2021 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 22 Apr 2021 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 900 |
| 21 Apr 2021 | 3.8600 | 3.8600 | 3.8500 | 3.8500 | 3.8500 | 1,400 |
| 20 Apr 2021 | 3.8000 | 3.8700 | 3.8000 | 3.8700 | 3.8700 | 3,400 |
| 19 Apr 2021 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 300 |
| 16 Apr 2021 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 1,500 |
| 15 Apr 2021 | 4.0000 | 4.0000 | 3.8000 | 3.8000 | 3.8000 | 1,500 |
| 15 Apr 2021 | 0.101 Dividend | |||||
| 14 Apr 2021 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.8990 | 1,600 |
| 13 Apr 2021 | 4.1500 | 4.1500 | 4.0000 | 4.0000 | 3.8990 | 600 |
| 12 Apr 2021 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.0939 | 800 |
| 09 Apr 2021 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.1914 | - |
| 08 Apr 2021 | 4.1000 | 4.3000 | 4.1000 | 4.3000 | 4.1914 | 3,200 |
| 07 Apr 2021 | 4.0500 | 4.0800 | 4.0500 | 4.0800 | 3.9770 | 3,000 |
| 06 Apr 2021 | 4.0200 | 4.0200 | 4.0000 | 4.0000 | 3.8990 | 500 |
| 05 Apr 2021 | 3.9500 | 3.9500 | 3.9200 | 3.9200 | 3.8210 | 200 |
| 01 Apr 2021 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.8405 | - |
| 31 Mar 2021 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.8405 | - |
| 30 Mar 2021 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.8405 | 2,000 |
| 29 Mar 2021 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 3.9282 | - |
| 26 Mar 2021 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 3.9282 | 200 |
| 25 Mar 2021 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 3.9282 | 1,100 |
| 24 Mar 2021 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 3.9282 | - |
| 23 Mar 2021 | 4.1000 | 4.1000 | 4.0300 | 4.0300 | 3.9282 | 400 |
| 22 Mar 2021 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.0160 | 300 |
| 19 Mar 2021 | 3.9500 | 4.1200 | 3.9500 | 4.1200 | 4.0160 | 900 |
| 18 Mar 2021 | 3.9700 | 4.0500 | 3.9000 | 4.0500 | 3.9477 | 2,800 |
| 17 Mar 2021 | 4.0500 | 4.0500 | 3.9700 | 3.9700 | 3.8698 | 700 |
| 16 Mar 2021 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.8990 | 1,300 |
| 15 Mar 2021 | 4.0800 | 4.0800 | 4.0000 | 4.0300 | 3.9282 | 2,900 |
| 12 Mar 2021 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 3.9965 | 700 |
| 11 Mar 2021 | 4.1500 | 4.1500 | 4.0000 | 4.1500 | 4.0452 | 25,200 |
| 10 Mar 2021 | 4.1700 | 4.9000 | 4.0800 | 4.2000 | 4.0939 | 11,400 |
| 09 Mar 2021 | 4.3500 | 4.9000 | 4.1000 | 4.1700 | 4.0647 | 56,000 |
| 08 Mar 2021 | 4.9000 | 4.9000 | 4.4500 | 4.8500 | 4.7275 | 2,500 |
| 05 Mar 2021 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.3376 | 1,100 |
| 04 Mar 2021 | 4.5500 | 4.5500 | 4.3100 | 4.3100 | 4.2012 | 400 |
| 03 Mar 2021 | 4.6300 | 4.9000 | 4.6300 | 4.6900 | 4.5716 | 4,500 |
| 02 Mar 2021 | 4.7500 | 4.7500 | 3.5500 | 4.2500 | 4.1427 | 4,700 |
| 01 Mar 2021 | 4.7500 | 4.7500 | 4.6000 | 4.7400 | 4.6203 | 2,800 |
| 26 Feb 2021 | 4.7000 | 4.8000 | 4.2600 | 4.7500 | 4.6301 | 7,000 |
| 25 Feb 2021 | 4.5000 | 4.7000 | 4.5000 | 4.6900 | 4.5716 | 4,700 |
| 24 Feb 2021 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.1914 | 600 |
| 23 Feb 2021 | 4.7000 | 4.9000 | 4.5500 | 4.5500 | 4.4351 | 2,500 |
| 22 Feb 2021 | 4.7200 | 4.7200 | 4.6200 | 4.7000 | 4.5813 | 8,000 |
| 19 Feb 2021 | 4.5200 | 4.9000 | 4.5200 | 4.5500 | 4.4351 | 800 |
| 18 Feb 2021 | 4.7000 | 4.7000 | 4.5100 | 4.5200 | 4.4059 | 3,800 |
| 17 Feb 2021 | 4.6000 | 4.7000 | 4.5000 | 4.7000 | 4.5813 | 7,600 |
| 16 Feb 2021 | 4.6000 | 4.7000 | 4.6000 | 4.6000 | 4.4839 | 7,400 |
| 12 Feb 2021 | 4.7000 | 4.7000 | 4.5000 | 4.5000 | 4.3864 | 2,700 |
| 11 Feb 2021 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.5813 | 600 |
| 10 Feb 2021 | 4.9000 | 4.9000 | 4.4000 | 4.5000 | 4.3864 | 20,700 |
| 09 Feb 2021 | 4.7500 | 4.9000 | 4.5000 | 4.9000 | 4.7763 | 11,100 |
| 08 Feb 2021 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.2109 | - |
| 05 Feb 2021 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.2109 | - |
| 04 Feb 2021 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.2109 | - |
| 03 Feb 2021 | 4.9000 | 4.9000 | 4.3200 | 4.3200 | 4.2109 | 300 |
| 02 Feb 2021 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.4604 | - |
| 01 Feb 2021 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.4604 | - |
| 29 Jan 2021 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.4604 | - |
| 28 Jan 2021 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.4604 | - |
| 27 Jan 2021 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.4604 | - |
| 26 Jan 2021 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.4604 | - |
| 25 Jan 2021 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.4604 | - |
| 22 Jan 2021 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.4604 | - |
| 21 Jan 2021 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.4604 | - |
| 20 Jan 2021 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.4604 | - |
| 19 Jan 2021 | 3.5500 | 3.7500 | 3.5500 | 3.5500 | 3.4604 | 1,000 |
| 15 Jan 2021 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.6553 | - |
| 14 Jan 2021 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.6553 | - |
| 13 Jan 2021 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.6553 | 2,000 |
| 12 Jan 2021 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.6553 | - |
| 11 Jan 2021 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.6553 | 100 |
| 08 Jan 2021 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.6553 | 18,500 |
| 07 Jan 2021 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.6553 | 100 |
| 06 Jan 2021 | 4.1800 | 4.1800 | 3.5500 | 3.5500 | 3.4604 | 3,700 |
| 05 Jan 2021 | 4.0000 | 4.0000 | 3.8500 | 3.8500 | 3.7528 | 300 |
| 04 Jan 2021 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.7820 | - |
| 31 Dec 2020 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.7820 | 1,500 |
| 30 Dec 2020 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.8405 | 1,500 |
| 29 Dec 2020 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.6553 | - |
| 28 Dec 2020 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.6553 | 500 |
| 24 Dec 2020 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.4604 | - |
| 23 Dec 2020 | 3.8000 | 3.8000 | 3.5500 | 3.5500 | 3.4604 | 1,700 |
| 22 Dec 2020 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.6553 | - |
| 21 Dec 2020 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.6553 | - |
| 18 Dec 2020 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.6553 | 6,600 |
| 17 Dec 2020 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.6553 | 200 |
| 16 Dec 2020 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8015 | 500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
