Abrdn Private Equity Opportunities Trust (APEO) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Abrdn Private Equity Opportunities Trust

Date Open High Low Close* Volume
28/09/2022 382.00p 400.00p 382.00p 399.00p 176897
27/09/2022 397.00p 407.00p 396.00p 402.00p 88035
26/09/2022 402.00p 411.00p 394.00p 405.00p 81931
23/09/2022 417.00p 418.00p 402.00p 403.00p 115466
22/09/2022 414.00p 417.00p 405.00p 405.00p 44548
21/09/2022 416.00p 420.16p 414.20p 420.00p 210551
20/09/2022 420.00p 428.00p 408.00p 408.00p 61084
16/09/2022 425.00p 438.00p 414.00p 414.00p 542162
15/09/2022 410.00p 442.00p 410.00p 433.00p 216941
14/09/2022 415.00p 416.33p 402.00p 409.00p 99957
13/09/2022 424.00p 429.16p 414.00p 420.00p 95659
12/09/2022 421.00p 429.00p 410.00p 410.00p 84302
09/09/2022 416.00p 432.00p 415.00p 432.00p 75282
08/09/2022 413.00p 425.00p 400.00p 400.00p 94354
07/09/2022 416.00p 417.00p 409.00p 410.00p 65094
06/09/2022 409.00p 417.66p 405.00p 405.00p 39167
05/09/2022 421.00p 428.59p 406.00p 406.00p 181871
02/09/2022 421.00p 432.00p 419.00p 432.00p 44706
01/09/2022 427.00p 431.00p 419.00p 421.00p 39844
31/08/2022 425.00p 431.80p 420.00p 429.00p 53582
30/08/2022 425.00p 437.49p 420.10p 430.00p 45331
26/08/2022 426.00p 434.00p 421.00p 422.00p 29513
25/08/2022 418.00p 432.15p 418.00p 430.00p 34927
24/08/2022 419.00p 419.00p 414.81p 417.00p 99028
23/08/2022 417.00p 424.00p 415.00p 415.00p 124344
22/08/2022 435.00p 447.35p 415.00p 415.00p 116584
19/08/2022 439.00p 450.36p 435.00p 435.00p 45730
18/08/2022 432.00p 451.00p 432.00p 447.00p 57563
17/08/2022 437.00p 453.00p 430.00p 430.00p 100499
16/08/2022 457.00p 465.00p 439.00p 448.00p 82459
15/08/2022 457.00p 463.00p 453.08p 463.00p 52230
12/08/2022 439.00p 451.60p 439.00p 449.00p 425117
11/08/2022 444.00p 445.45p 439.00p 439.00p 107560
10/08/2022 444.00p 445.00p 439.40p 444.00p 74830
09/08/2022 445.00p 445.00p 436.00p 436.00p 117315
08/08/2022 444.00p 455.00p 442.00p 442.00p 230726
05/08/2022 433.00p 450.00p 431.26p 442.00p 193118
04/08/2022 462.00p 463.75p 426.54p 433.00p 556988
03/08/2022 480.00p 480.00p 455.00p 463.00p 162128
02/08/2022 499.00p 499.00p 480.00p 480.00p 42114
01/08/2022 499.00p 500.00p 482.00p 490.00p 95744
29/07/2022 490.00p 502.00p 484.61p 499.00p 167259
28/07/2022 480.00p 494.00p 480.00p 486.00p 24323
27/07/2022 480.00p 494.00p 480.00p 484.00p 29380
26/07/2022 500.00p 502.50p 485.00p 492.00p 66761
25/07/2022 490.00p 508.00p 487.00p 504.00p 51248
22/07/2022 475.00p 504.00p 472.93p 500.00p 122365
21/07/2022 427.00p 485.00p 427.00p 485.00p 99275
20/07/2022 426.00p 444.00p 426.00p 441.00p 42193
19/07/2022 428.00p 440.00p 418.00p 438.00p 45049
18/07/2022 425.00p 433.00p 407.80p 425.00p 56183
15/07/2022 399.00p 414.00p 399.00p 414.00p 42187
14/07/2022 431.00p 431.00p 397.00p 397.00p 109725
13/07/2022 418.00p 422.81p 405.00p 405.00p 68723
12/07/2022 420.00p 430.00p 412.50p 415.00p 33106
11/07/2022 422.00p 432.34p 414.50p 422.00p 85631
08/07/2022 443.00p 453.00p 421.00p 421.00p 36752
07/07/2022 439.00p 444.00p 432.00p 436.00p 23730
06/07/2022 436.00p 444.00p 433.00p 433.00p 44999
05/07/2022 442.00p 447.00p 427.00p 432.00p 64498
04/07/2022 455.00p 458.00p 442.24p 450.00p 61014
01/07/2022 458.00p 464.87p 446.00p 455.00p 138458
30/06/2022 440.00p 466.00p 440.00p 466.00p 57433
29/06/2022 455.00p 469.00p 455.00p 469.00p 54874
28/06/2022 459.00p 478.76p 459.00p 469.00p 74378
27/06/2022 451.00p 484.00p 451.00p 477.00p 125383
24/06/2022 450.00p 463.00p 439.00p 448.00p 163429
23/06/2022 421.00p 433.94p 402.00p 430.00p 136956
22/06/2022 422.00p 430.00p 411.00p 415.00p 62919
21/06/2022 440.00p 440.00p 423.00p 423.00p 93692
20/06/2022 444.00p 446.43p 433.00p 433.00p 36653
17/06/2022 459.00p 459.00p 438.15p 447.00p 76408
16/06/2022 478.00p 478.00p 449.00p 449.00p 142648
15/06/2022 478.00p 478.00p 467.00p 474.00p 68894
14/06/2022 466.00p 476.00p 466.00p 476.00p 141017
13/06/2022 469.00p 487.00p 464.00p 464.00p 46836
10/06/2022 483.00p 492.00p 472.20p 483.00p 126106
09/06/2022 476.00p 486.00p 468.00p 472.00p 39545
08/06/2022 475.00p 486.12p 461.00p 461.00p 69991
07/06/2022 494.00p 494.00p 469.00p 470.00p 30657
06/06/2022 480.00p 493.00p 471.23p 472.00p 64013
01/06/2022 483.00p 493.00p 469.00p 471.00p 49836
31/05/2022 488.00p 488.00p 473.00p 485.00p 70539
30/05/2022 475.00p 492.00p 471.00p 492.00p 102293
27/05/2022 466.00p 484.00p 460.00p 484.00p 41098
26/05/2022 456.00p 470.00p 450.55p 470.00p 33836
25/05/2022 458.00p 464.84p 450.00p 460.00p 27514
24/05/2022 455.00p 465.90p 451.00p 458.00p 23478
23/05/2022 458.00p 465.90p 452.00p 452.00p 70757
20/05/2022 459.00p 470.90p 454.00p 454.00p 76340
19/05/2022 465.00p 468.00p 454.00p 468.00p 36336
18/05/2022 470.00p 476.50p 464.00p 476.00p 51478
17/05/2022 464.00p 473.00p 456.72p 459.00p 56999
16/05/2022 454.00p 474.98p 454.00p 465.00p 41574
13/05/2022 460.00p 470.00p 450.00p 450.00p 97256
12/05/2022 470.00p 489.80p 453.00p 456.00p 83285
11/05/2022 471.00p 479.00p 466.00p 475.00p 64630
10/05/2022 469.00p 486.60p 466.98p 470.00p 111893
09/05/2022 479.00p 486.50p 449.00p 454.00p 145362
06/05/2022 494.00p 499.88p 475.00p 475.00p 118269
05/05/2022 504.00p 516.00p 493.00p 493.00p 38307
04/05/2022 502.00p 509.00p 497.00p 500.00p 71787
03/05/2022 520.00p 520.00p 500.00p 500.00p 109720
29/04/2022 510.00p 516.00p 504.00p 504.00p 144808
28/04/2022 516.00p 527.67p 510.00p 512.00p 76627
27/04/2022 518.00p 521.00p 513.64p 516.00p 109110
26/04/2022 491.00p 538.00p 491.00p 520.00p 168562
25/04/2022 493.00p 506.00p 490.00p 502.00p 102426
22/04/2022 493.00p 510.00p 493.00p 504.00p 133602
21/04/2022 510.00p 510.00p 485.00p 494.00p 120566
20/04/2022 506.00p 512.00p 502.60p 512.00p 77867
19/04/2022 500.00p 512.00p 493.00p 512.00p 88815
18/04/2022 493.00p 514.00p 493.00p 514.00p 80544
15/04/2022 493.00p 514.00p 493.00p 514.00p 80544
14/04/2022 493.00p 514.00p 493.00p 514.00p 80544
13/04/2022 493.00p 510.00p 493.00p 506.00p 70270
12/04/2022 504.00p 512.00p 497.00p 502.00p 41498
11/04/2022 500.00p 512.00p 497.00p 506.00p 60312
08/04/2022 502.00p 510.00p 493.00p 504.00p 88755
07/04/2022 500.00p 512.00p 499.00p 512.00p 80281
06/04/2022 502.00p 510.37p 492.00p 506.00p 102553
05/04/2022 502.00p 509.50p 497.30p 502.00p 99399

*Close Price adjusted for both dividends and splits