Abrdn Equity Income Trust (AEI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Abrdn Equity Income Trust

Date Open High Low Close* Volume
12/07/2022 323.00p 326.00p 320.00p 321.50p 51168
11/07/2022 326.00p 329.00p 322.00p 326.00p 64264
08/07/2022 327.00p 333.96p 326.00p 327.00p 35359
07/07/2022 328.00p 334.00p 327.00p 328.00p 25469
06/07/2022 330.00p 332.00p 324.00p 329.00p 128366
05/07/2022 331.00p 338.23p 322.70p 324.00p 100063
04/07/2022 336.00p 339.56p 331.25p 335.00p 45100
01/07/2022 334.00p 339.00p 331.00p 335.00p 21891
30/06/2022 334.00p 342.00p 330.00p 334.00p 64936
29/06/2022 343.00p 347.00p 339.40p 343.00p 15786
28/06/2022 342.00p 351.00p 342.00p 346.00p 25436
27/06/2022 339.00p 351.00p 338.00p 343.00p 145133
24/06/2022 339.00p 344.34p 339.00p 342.00p 25287
23/06/2022 335.00p 341.10p 335.00p 335.00p 27372
22/06/2022 339.00p 343.84p 336.97p 342.00p 28764
21/06/2022 346.00p 354.00p 343.00p 343.00p 74804
20/06/2022 340.00p 348.00p 340.00p 342.00p 63539
17/06/2022 341.00p 348.00p 340.00p 340.00p 66093
16/06/2022 345.00p 352.68p 337.00p 339.00p 70827
15/06/2022 343.00p 356.76p 340.00p 351.00p 44447
14/06/2022 344.00p 349.81p 339.00p 342.00p 62997
13/06/2022 344.00p 348.50p 333.58p 342.00p 75082
10/06/2022 354.00p 360.05p 347.00p 350.00p 95008
09/06/2022 359.00p 363.00p 357.75p 359.50p 21477
08/06/2022 362.00p 366.60p 362.00p 364.00p 26989
07/06/2022 365.00p 365.00p 358.75p 361.50p 35981
06/06/2022 365.00p 368.50p 361.66p 365.00p 59381
01/06/2022 365.00p 372.00p 357.00p 362.00p 71778
31/05/2022 367.00p 372.00p 365.78p 367.00p 20470
30/05/2022 365.00p 373.00p 365.00p 365.00p 40906
27/05/2022 372.00p 375.00p 365.00p 368.00p 71217
26/05/2022 365.00p 375.00p 360.35p 368.00p 76833
25/05/2022 372.00p 374.38p 359.70p 371.00p 57612
24/05/2022 367.00p 375.95p 361.10p 369.50p 53173
23/05/2022 376.00p 376.00p 368.84p 376.00p 54942
20/05/2022 367.00p 371.70p 360.00p 369.00p 55985
19/05/2022 371.00p 371.00p 360.25p 366.50p 77724
18/05/2022 371.00p 374.00p 364.77p 374.00p 32276
17/05/2022 364.00p 371.50p 358.94p 367.50p 66868
16/05/2022 360.00p 360.00p 356.00p 358.00p 42979
13/05/2022 359.00p 360.00p 350.00p 356.00p 33722
12/05/2022 355.00p 360.90p 348.50p 349.00p 114593
11/05/2022 357.00p 361.00p 356.00p 357.00p 61155
10/05/2022 363.00p 369.00p 355.47p 358.00p 33565
09/05/2022 366.00p 366.84p 352.92p 356.50p 51893
06/05/2022 366.00p 370.00p 361.00p 361.00p 101272
05/05/2022 375.00p 378.36p 366.49p 369.50p 38575
04/05/2022 375.00p 375.00p 366.35p 375.00p 19842
03/05/2022 364.00p 372.00p 364.00p 368.00p 36567
02/05/2022 368.00p 378.00p 366.35p 370.00p 36967
29/04/2022 368.00p 378.00p 366.35p 370.00p 36967
28/04/2022 369.00p 371.50p 369.00p 369.00p 44982
27/04/2022 364.00p 371.80p 363.48p 370.00p 64127
26/04/2022 370.00p 375.00p 366.00p 367.50p 40470
25/04/2022 369.00p 369.00p 364.00p 365.00p 69239
22/04/2022 374.00p 385.14p 367.00p 372.00p 60805
21/04/2022 374.00p 375.00p 371.00p 371.00p 31736
20/04/2022 374.00p 374.88p 370.79p 371.50p 25279
19/04/2022 371.00p 375.00p 371.00p 373.00p 56255
18/04/2022 375.00p 374.97p 371.49p 373.00p 21816
15/04/2022 375.00p 374.97p 371.49p 373.00p 21816
14/04/2022 375.00p 374.97p 371.49p 373.00p 21816
13/04/2022 375.00p 375.00p 369.00p 375.00p 53610
12/04/2022 370.00p 375.00p 366.40p 372.00p 80221
11/04/2022 374.00p 375.83p 369.00p 372.00p 78281
08/04/2022 374.00p 375.00p 365.00p 375.00p 67809

*Close Price adjusted for both dividends and splits