abrdn Property Income Trust Limited API
LSE · Birleşik Krallık · Çeşitli
GBp 1,61+0,00 (+%0,06)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 1,80 | -%2,54 | GBp 2,02 | GBp 2,02 | GBp 1,63 | 50,82K |
| 2026-09-29 | GBp 1,85 | -%11,90 | GBp 1,70 | GBp 2,15 | GBp 1,70 | 272,33K |
| 2026-09-28 | GBp 2,10 | +%16,67 | GBp 1,70 | GBp 2,10 | GBp 1,61 | 460,46K |
| 2026-09-25 | GBp 1,80 | -%18,18 | GBp 2,18 | GBp 2,18 | GBp 1,70 | 235,03K |
| 2026-09-24 | GBp 2,20 | +%12,82 | GBp 1,70 | GBp 2,20 | GBp 1,70 | 438,31K |
| 2026-09-23 | GBp 1,95 | +%14,71 | GBp 2,01 | GBp 2,20 | GBp 1,70 | 69,62K |
| 2026-09-22 | GBp 1,70 | %0,00 | GBp 1,70 | GBp 2,35 | GBp 1,70 | 178,26K |
| 2026-09-21 | GBp 1,70 | -%10,53 | GBp 1,90 | GBp 2,28 | GBp 1,70 | 332,61K |
| 2026-09-18 | GBp 1,90 | +%5,56 | GBp 1,70 | GBp 1,90 | GBp 1,70 | 1,05M |
| 2026-09-17 | GBp 1,80 | %0,00 | GBp 1,90 | GBp 1,90 | GBp 1,73 | 20,35K |
| 2026-09-16 | GBp 1,80 | %0,00 | GBp 1,90 | GBp 1,90 | GBp 1,70 | 127,30K |
| 2026-09-15 | GBp 1,80 | -%2,70 | GBp 1,70 | GBp 1,90 | GBp 1,70 | 213,65K |
| 2026-09-14 | GBp 1,85 | +%5,53 | GBp 1,90 | GBp 1,90 | GBp 1,61 | 218,31K |
| 2026-09-11 | GBp 1,75 | -%7,74 | GBp 1,61 | GBp 1,85 | GBp 1,61 | 91,47K |
| 2026-09-10 | GBp 1,90 | +%8,39 | GBp 1,90 | GBp 1,90 | GBp 1,64 | 37,99K |
| 2026-09-09 | GBp 1,75 | +%0,17 | GBp 1,60 | GBp 1,83 | GBp 1,60 | 114,92K |
| 2026-09-08 | GBp 1,75 | %0,00 | GBp 1,90 | GBp 1,90 | GBp 1,64 | 134,45K |
| 2026-09-07 | GBp 1,75 | %0,00 | GBp 1,90 | GBp 1,90 | GBp 1,60 | 284,91K |
| 2026-09-04 | GBp 1,75 | -%7,89 | GBp 1,65 | GBp 1,83 | GBp 1,64 | 241,21K |
| 2026-09-03 | GBp 1,90 | %0,00 | GBp 1,90 | GBp 1,90 | GBp 1,65 | 82,56K |
| 2026-09-02 | GBp 1,90 | %0,00 | GBp 1,90 | GBp 1,90 | GBp 1,64 | 48,19K |
| 2026-09-01 | GBp 1,90 | +%5,56 | GBp 1,60 | GBp 1,90 | GBp 1,60 | 120,28K |
| 2026-08-28 | GBp 1,80 | %0,00 | GBp 1,60 | GBp 1,90 | GBp 1,60 | 146,95K |
| 2026-08-27 | GBp 1,80 | +%12,50 | GBp 1,60 | GBp 1,78 | GBp 1,60 | 14,34K |
| 2026-08-26 | GBp 1,60 | -%8,57 | GBp 1,60 | GBp 2,00 | GBp 1,60 | 169,55K |
| 2026-08-25 | GBp 1,75 | %0,00 | GBp 1,60 | GBp 1,75 | GBp 1,60 | 105,69K |
| 2026-08-24 | GBp 1,75 | %0,00 | GBp 1,60 | GBp 1,90 | GBp 1,60 | 71,33K |
| 2026-08-21 | GBp 1,75 | +%5,87 | GBp 1,60 | GBp 1,77 | GBp 1,60 | 139,78K |
| 2026-08-20 | GBp 1,65 | -%9,42 | GBp 1,75 | GBp 1,90 | GBp 1,61 | 942,79K |
| 2026-08-19 | GBp 1,83 | +%2,82 | GBp 1,60 | GBp 1,85 | GBp 1,60 | 328,40K |
| 2026-08-18 | GBp 1,77 | %0,00 | GBp 1,85 | GBp 1,90 | GBp 1,65 | 451,06K |
| 2026-08-17 | GBp 1,77 | -%0,28 | GBp 1,69 | GBp 1,95 | GBp 1,66 | 513,87K |
| 2026-08-14 | GBp 1,78 | -%6,32 | GBp 1,90 | GBp 1,90 | GBp 1,60 | 99,09K |
| 2026-08-13 | GBp 1,90 | -%4,04 | GBp 2,00 | GBp 2,00 | GBp 1,60 | 1,22M |
| 2026-08-12 | GBp 1,98 | +%8,49 | GBp 1,90 | GBp 1,98 | GBp 1,60 | 257,86K |
| 2026-08-11 | GBp 1,83 | -%2,67 | GBp 1,60 | GBp 1,88 | GBp 1,60 | 75,11K |
| 2026-08-10 | GBp 1,88 | -%1,32 | GBp 1,66 | GBp 2,00 | GBp 1,66 | 35,10K |
| 2026-08-07 | GBp 1,90 | +%7,04 | GBp 1,90 | GBp 1,90 | GBp 1,60 | 32,29K |
| 2026-08-06 | GBp 1,77 | -%6,58 | GBp 1,90 | GBp 1,90 | GBp 1,60 | 240,69K |
| 2026-08-05 | GBp 1,90 | +%7,04 | GBp 1,90 | GBp 1,90 | GBp 1,60 | 194,03K |
| 2026-08-04 | GBp 1,77 | -%6,58 | GBp 1,60 | GBp 1,85 | GBp 1,60 | 381,38K |
| 2026-08-03 | GBp 1,90 | +%5,56 | GBp 1,90 | GBp 1,90 | GBp 1,60 | 496,75K |
| 2026-07-31 | GBp 1,80 | +%2,86 | GBp 1,60 | GBp 1,84 | GBp 1,60 | 25,23K |
| 2026-07-30 | GBp 1,75 | %0,00 | GBp 1,60 | GBp 1,84 | GBp 1,60 | 285,28K |
| 2026-07-29 | GBp 1,75 | %0,00 | GBp 1,60 | GBp 1,84 | GBp 1,60 | 47,24K |
| 2026-07-28 | GBp 1,75 | -%4,11 | GBp 1,60 | GBp 1,90 | GBp 1,60 | 61,91K |
| 2026-07-27 | GBp 1,83 | +%1,39 | GBp 1,70 | GBp 1,90 | GBp 1,60 | 309,52K |
| 2026-07-24 | GBp 1,80 | +%5,88 | GBp 1,70 | GBp 1,81 | GBp 1,70 | 5,90K |
| 2026-07-23 | GBp 1,70 | -%5,56 | GBp 1,70 | GBp 1,90 | GBp 1,70 | 110,78K |
| 2026-07-22 | GBp 1,80 | +%5,88 | GBp 1,70 | GBp 1,90 | GBp 1,70 | 70,56K |
| 2026-07-21 | GBp 1,70 | -%5,56 | GBp 1,70 | GBp 1,90 | GBp 1,70 | 80,77K |
| 2026-07-20 | GBp 1,80 | +%5,88 | GBp 1,70 | GBp 1,90 | GBp 1,70 | 25,10K |
| 2026-07-17 | GBp 1,70 | -%10,53 | GBp 1,70 | GBp 1,83 | GBp 1,70 | 191,88K |
| 2026-07-16 | GBp 1,90 | +%11,76 | GBp 1,70 | GBp 1,90 | GBp 1,70 | 345,41K |
| 2026-07-15 | GBp 1,70 | %0,00 | GBp 1,70 | GBp 1,97 | GBp 1,70 | 98,03K |
| 2026-07-14 | GBp 1,70 | %0,00 | GBp 1,70 | GBp 2,00 | GBp 1,70 | 33,82K |
| 2026-07-13 | GBp 1,70 | -%15,00 | GBp 1,70 | GBp 2,00 | GBp 1,70 | 104,76K |
| 2026-07-10 | GBp 2,00 | +%17,65 | GBp 1,70 | GBp 2,00 | GBp 1,70 | 105,82K |
| 2026-07-09 | GBp 1,70 | -%8,11 | GBp 1,70 | GBp 2,00 | GBp 1,70 | 254,58K |
| 2026-07-08 | GBp 1,85 | +%8,82 | GBp 1,70 | GBp 1,99 | GBp 1,70 | 50,30K |
| 2026-07-07 | GBp 1,70 | -%8,11 | GBp 2,00 | GBp 2,00 | GBp 1,70 | 729,37K |
| 2026-07-06 | GBp 1,85 | +%8,82 | GBp 1,75 | GBp 2,00 | GBp 1,75 | 372,85K |
| 2026-07-03 | GBp 1,70 | -%8,11 | GBp 1,70 | GBp 2,00 | GBp 1,70 | 8,83K |
| 2026-07-02 | GBp 1,85 | %0,00 | GBp 1,85 | GBp 2,00 | GBp 1,76 | 582,00K |
| 2026-07-01 | GBp 1,85 | %0,00 | GBp 1,70 | GBp 2,00 | GBp 1,70 | 169,57K |
| 2026-06-30 | GBp 1,85 | -%5,13 | GBp 1,85 | GBp 2,10 | GBp 1,85 | 94,25K |
| 2026-06-29 | GBp 1,95 | +%5,41 | GBp 1,85 | GBp 2,10 | GBp 1,85 | 273,40K |
| 2026-06-26 | GBp 1,85 | %0,00 | GBp 1,85 | GBp 2,10 | GBp 1,85 | 816,06K |
| 2026-06-25 | GBp 1,85 | %0,00 | GBp 1,80 | GBp 2,10 | GBp 1,80 | 148,62K |
| 2026-06-24 | GBp 1,85 | %0,00 | GBp 1,85 | GBp 2,00 | GBp 1,85 | 105,69K |
| 2026-06-23 | GBp 1,85 | %0,00 | GBp 1,85 | GBp 2,00 | GBp 1,85 | 195,45K |
| 2026-06-22 | GBp 1,85 | %0,00 | GBp 1,85 | GBp 2,00 | GBp 1,80 | 16,32K |
| 2026-06-19 | GBp 1,85 | +%2,78 | GBp 1,85 | GBp 2,09 | GBp 1,83 | 345,75K |
| 2026-06-18 | GBp 1,80 | -%2,70 | GBp 2,10 | GBp 2,10 | GBp 1,80 | 163,01K |
| 2026-06-17 | GBp 1,85 | %0,00 | GBp 1,85 | GBp 2,10 | GBp 1,80 | 523,42K |
| 2026-06-16 | GBp 1,85 | +%2,78 | GBp 1,80 | GBp 2,10 | GBp 1,80 | 83,54K |
| 2026-06-15 | GBp 1,80 | %0,00 | GBp 1,80 | GBp 2,10 | GBp 1,80 | 136,76K |
| 2026-06-12 | GBp 1,80 | %0,00 | GBp 2,08 | GBp 2,10 | GBp 1,80 | 289,06K |
| 2026-06-11 | GBp 1,80 | -%4,51 | GBp 1,97 | GBp 2,24 | GBp 1,75 | 723,27K |
| 2026-06-10 | GBp 1,88 | +%4,72 | GBp 1,75 | GBp 2,10 | GBp 1,75 | 205,16K |
| 2026-06-09 | GBp 1,80 | -%14,29 | GBp 1,80 | GBp 2,09 | GBp 1,80 | 109,52K |
| 2026-06-08 | GBp 2,10 | +%13,51 | GBp 1,80 | GBp 2,10 | GBp 1,80 | 139,64K |
| 2026-06-05 | GBp 1,85 | -%10,19 | GBp 1,85 | GBp 2,10 | GBp 1,83 | 263,90K |
| 2026-06-04 | GBp 2,06 | +%11,35 | GBp 2,10 | GBp 2,10 | GBp 1,79 | 1,24M |
| 2026-06-03 | GBp 1,85 | -%11,90 | GBp 1,85 | GBp 2,09 | GBp 1,78 | 189,31K |
| 2026-06-02 | GBp 2,10 | +%20,00 | GBp 1,75 | GBp 2,10 | GBp 1,75 | 1,09M |
| 2026-06-01 | GBp 1,75 | -%12,50 | GBp 1,75 | GBp 2,05 | GBp 1,75 | 104,88K |
| 2026-05-29 | GBp 2,00 | +%11,11 | GBp 1,75 | GBp 2,05 | GBp 1,74 | 382,89K |
| 2026-05-28 | GBp 1,80 | -%10,00 | GBp 1,75 | GBp 2,10 | GBp 1,75 | 459,67K |
| 2026-05-27 | GBp 2,00 | +%17,65 | GBp 2,00 | GBp 2,00 | GBp 1,63 | 264,94K |