Premium
Abrdn Uk Smaller Companies Growth Trust Plc (AUSC)
LSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6 | 1.20967741935 | 496 | 510 | 492 | 120215 | 502.30763497 | DE |
| 4 | 2 | 0.4 | 500 | 510 | 476.5 | 215871 | 494.09039478 | DE |
| 12 | 2 | 0.4 | 500 | 520 | 476.5 | 168829 | 499.11456997 | DE |
| 26 | -5 | -0.986193293886 | 507 | 520 | 476.5 | 160244 | 500.30247269 | DE |
| 52 | 59.5 | 13.4463276836 | 442.5 | 535 | 428 | 145016 | 484.14583837 | DE |
| 156 | -168 | -25.0746268657 | 670 | 670 | 366 | 157956 | 469.43644463 | DE |
| 260 | -112 | -18.2410423453 | 614 | 786 | 306 | 152087 | 520.72364824 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 510 | 6 | 1.19 | 503 | 510 | 503 | 130375 |
| 1738258200 | 504 | 4.5 | 0.90 | 503 | 504 | 502 | 59423 |
| 1738171800 | 499.5 | -2.5 | -0.50 | 502 | 504 | 499.5 | 182317 |
| 1738085400 | 502 | 5.5 | 1.11 | 492 | 503 | 492 | 134208 |
| 1737999000 | 496.5 | -4.5 | -0.90 | 496 | 496.5 | 494 | 94753 |
| 1737739800 | 501 | 1.5 | 0.30 | 500 | 501 | 497.5 | 153762 |
| 1737653400 | 499.5 | 0 | 0.00 | 500 | 501 | 498.5 | 315611 |
| 1737567000 | 499.5 | 2.5 | 0.50 | 499 | 501 | 498 | 294801 |
| 1737480600 | 497 | 1 | 0.20 | 497 | 498 | 495 | 181664 |
| 1737394200 | 496 | -2 | -0.40 | 493.5 | 498.5 | 493 | 118285 |
| 1737135000 | 498 | 7 | 1.43 | 492 | 498.5 | 492 | 379596 |
| 1737048600 | 491 | 2.5 | 0.51 | 489 | 491 | 488 | 322049 |
| 1736962200 | 488.5 | 9.5 | 1.98 | 484.5 | 488.5 | 483.5 | 280187 |
| 1736875800 | 479 | 2 | 0.42 | 483 | 483 | 477.5 | 153627 |
| 1736789400 | 477 | -4 | -0.83 | 480.5 | 480.5 | 476.5 | 249819 |
| 1736530200 | 481 | -7 | -1.43 | 487.5 | 487.5 | 481 | 197926 |
| 1736443800 | 488 | 2 | 0.41 | 487 | 488 | 483 | 242696 |
| 1736357400 | 486 | -9 | -1.82 | 494.5 | 495 | 486 | 191740 |
| 1736271000 | 495 | -6 | -1.20 | 496 | 497.5 | 495 | 192874 |
| 1736184600 | 501 | -1 | -0.20 | 500 | 504 | 500 | 441710 |
| 1735925400 | 502 | 0 | 0.00 | 503 | 503 | 500 | 116322 |
| 1735839000 | 502 | 0 | 0.00 | 501 | 502 | 501 | 117698 |
| 1735666200 | 502 | 3 | 0.60 | 498 | 502 | 498 | 100344 |
| 1735579800 | 499 | -3 | -0.60 | 504 | 504 | 498 | 78264 |
| 1735320600 | 502 | 1 | 0.20 | 502 | 503 | 502 | 35836 |
| 1735061400 | 501 | 3 | 0.60 | 501 | 502 | 499 | 90053 |
| 1734975000 | 498 | -1.5 | -0.30 | 495 | 498 | 495 | 103490 |
| 1734715800 | 499.5 | 0.5 | 0.10 | 498 | 499.5 | 495 | 82863 |
| 1734629400 | 499 | -5 | -0.99 | 499.5 | 500 | 495 | 63017 |
| 1734543000 | 504 | 0 | 0.00 | 505 | 505 | 503 | 107624 |
| 1734456600 | 504 | -8 | -1.56 | 504 | 505 | 502 | 205500 |
| 1734370200 | 512 | 0 | 0.00 | 512 | 512 | 505 | 172009 |
| 1734111000 | 512 | -5 | -0.97 | 518 | 518 | 509 | 70390 |
| 1734024600 | 517 | 3 | 0.58 | 515 | 517 | 513 | 205940 |
| 1733938200 | 514 | -1 | -0.19 | 514 | 514 | 514 | 39647 |
| 1733851800 | 515 | -4 | -0.77 | 517 | 518 | 514 | 132979 |
| 1733765400 | 519 | 0 | 0.00 | 519 | 520 | 517 | 105828 |
| 1733506200 | 519 | 7 | 1.37 | 511 | 519 | 510 | 183666 |
| 1733419800 | 512 | -3 | -0.58 | 511 | 512 | 509 | 84575 |
| 1733333400 | 515 | 8 | 1.58 | 508 | 515 | 507 | 154858 |
| 1733247000 | 507 | 5 | 1.00 | 503 | 513 | 503 | 203062 |
| 1733160600 | 502 | -3 | -0.59 | 502 | 506 | 499.5 | 178131 |
| 1732901400 | 505 | 3 | 0.60 | 500 | 505 | 500 | 109214 |
| 1732815000 | 502 | 3 | 0.60 | 499.5 | 502 | 497 | 119832 |
| 1732728600 | 499 | 2.5 | 0.50 | 491 | 499 | 491 | 166538 |
| 1732642200 | 496.5 | -3.5 | -0.70 | 495.5 | 496.5 | 494.5 | 185208 |
| 1732555800 | 500 | 6.5 | 1.32 | 497.5 | 500 | 495 | 194712 |
| 1732296600 | 493.5 | 2 | 0.41 | 489 | 495.5 | 489 | 229852 |
| 1732210200 | 491.5 | -1.5 | -0.30 | 495.5 | 495.5 | 489 | 263796 |
| 1732123800 | 493 | -2 | -0.40 | 496 | 497 | 488.5 | 151599 |
| 1732037400 | 495 | -6 | -1.20 | 496 | 502 | 491 | 248615 |
| 1731951000 | 501 | -6 | -1.18 | 503 | 506 | 497 | 116634 |
| 1731691800 | 507 | 6 | 1.20 | 502 | 507 | 500 | 149456 |
| 1731605400 | 501 | 0 | 0.00 | 501 | 501 | 500 | 123016 |
| 1731519000 | 501 | -2 | -0.40 | 504 | 504 | 500 | 169113 |
| 1731432600 | 503 | -2 | -0.40 | 498 | 503 | 498 | 120762 |
| 1731346200 | 505 | 5.5 | 1.10 | 500 | 507 | 500 | 264368 |
| 1731087000 | 499.5 | -1.5 | -0.30 | 502 | 502 | 495.5 | 214839 |
| 1731000600 | 501 | 1 | 0.20 | 501 | 502 | 500 | 256055 |
| 1730914200 | 500 | 2 | 0.40 | 507 | 508 | 498 | 145975 |
| 1730827800 | 498 | -2 | -0.40 | 497 | 503 | 497 | 53820 |
| 1730741400 | 500 | -3 | -0.60 | 502 | 503 | 500 | 112952 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
