Abrdn Great Historical Data - AREG | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
UK
LSE
Abrdn Great (AREG)
Abrdn Great (AREG) Historical

Abrdn Great (AREG)

776.30

1.75

(0.23%)

Closed June 26 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719333000	774.55	-10.55	-1.34	774.55	774.55	774.55	0
1719246600	785.1	7.65	0.98	785.1	785.1	785.1	0
1718987400	777.45	1.5	0.19	777.45	777.45	777.45	0
1718901000	775.95	1.4	0.18	775.95	775.95	775.95	0
1718814600	774.55	-3	-0.39	774.55	774.55	774.55	0
1718728200	777.55	3.75	0.48	777.55	777.55	777.55	0
1718641800	773.8	-3.9	-0.50	773.8	773.8	773.8	0
1718382600	777.7	3.5	0.45	777.7	777.7	777.7	0
1718296200	774.2	-4.25	-0.55	774.2	774.2	774.2	0
1718209800	778.45	7.15	0.93	778.45	778.45	778.45	0
1718123400	771.3	-4.15	-0.54	771.3	771.3	771.3	0
1718037000	775.45	-0.85	-0.11	775.45	775.45	775.45	0
1717777800	776.3	-5.7	-0.73	776.3	776.3	776.3	0
1717691400	782	-1.7	-0.22	782	782	782	0
1717605000	783.7	1.55	0.20	783.7	783.7	783.7	0
1717518600	782.15	2.55	0.33	782.15	782.15	782.15	0
1717432200	779.6	6	0.78	779.6	779.6	779.6	0
1717173000	773.6	6.35	0.83	773.6	773.6	773.6	0
1717086600	767.25	9.25	1.22	767.25	767.25	767.25	0
1717000200	758	-9.9	-1.29	758	758	758	0
1716913800	767.9	-0.9	-0.12	767.9	767.9	767.9	0
1716568200	768.8	-7.45	-0.96	768.8	768.8	768.8	0
1716481800	776.25	-11.3	-1.43	776.25	776.25	776.25	0
1716395400	787.55	-2.25	-0.28	787.55	787.55	787.55	0
1716309000	789.8	-7.6	-0.95	789.8	789.8	789.8	0
1716222600	797.4	0.9	0.11	797.4	797.4	797.4	0
1715963400	796.5	-6.15	-0.77	796.5	796.5	796.5	0
1715877000	802.65	2.8	0.35	802.65	802.65	802.65	0
1715790600	799.85	6.9	0.87	799.85	799.85	799.85	0
1715704200	792.95	3.4	0.43	792.95	792.95	792.95	0
1715617800	789.55	-1.4	-0.18	789.55	789.55	789.55	0
1715358600	790.95	2.4	0.30	790.95	790.95	790.95	0
1715272200	788.55	3.6	0.46	788.55	788.55	788.55	0
1715185800	784.95	-2.8	-0.36	784.95	784.95	784.95	0
1715099400	787.75	9.7	1.25	787.75	787.75	787.75	0
1714753800	778.05	9.4	1.22	778.05	778.05	778.05	0
1714667400	768.65	2.85	0.37	768.65	768.65	768.65	0
1714581000	765.8	0	0.00	765.8	765.8	765.8	0
1714494600	765.8	-2.45	-0.32	765.8	765.8	765.8	0
1714408200	768.25	-0.35	-0.05	768.25	768.25	768.25	0
1714149000	768.6	8.55	1.12	768.6	768.6	768.6	0
1714062600	760.05	-7.1	-0.93	760.05	760.05	760.05	0
1713976200	767.15	-4.85	-0.63	767.15	767.15	767.15	0
1713889800	772	5.6	0.73	772	772	772	0
1713803400	766.4	6.85	0.90	766.4	766.4	766.4	0
1713544200	759.55	4.9	0.65	759.55	759.55	759.55	0
1713457800	754.65	2.75	0.37	754.65	754.65	754.65	0
1713371400	751.9	-6.65	-0.88	751.9	751.9	751.9	0
1713285000	758.55	-11.8	-1.53	758.55	758.55	758.55	0
1713198600	770.35	-7.95	-1.02	770.35	770.35	770.35	0
1712939400	778.3	1.55	0.20	778.3	778.3	778.3	0

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