Aberdeen Standard Equity Income Trust (ASEI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Aberdeen Standard Equity Income Trust

Date Open High Low Close* Volume
07/04/2022 366.00p 375.00p 366.00p 369.00p 80366
06/04/2022 368.00p 375.00p 363.81p 369.50p 99927
05/04/2022 364.00p 373.24p 361.00p 371.50p 68148
04/04/2022 359.00p 370.00p 359.00p 366.50p 107649
01/04/2022 368.00p 366.00p 362.09p 363.00p 61908
31/03/2022 368.00p 368.00p 362.27p 368.00p 32472
30/03/2022 363.00p 374.00p 362.15p 363.00p 71314
29/03/2022 363.00p 373.00p 363.00p 365.50p 57221
28/03/2022 357.00p 366.00p 356.00p 361.50p 48858
25/03/2022 360.00p 363.00p 360.00p 360.00p 42999
24/03/2022 358.00p 366.76p 358.00p 361.00p 40057
23/03/2022 364.00p 369.00p 360.00p 368.00p 59536
22/03/2022 361.00p 369.00p 360.41p 364.00p 94454
21/03/2022 360.00p 364.00p 353.27p 358.50p 53989
18/03/2022 360.00p 361.20p 356.00p 360.00p 119675
17/03/2022 358.00p 361.00p 355.17p 359.00p 62428
16/03/2022 359.00p 363.75p 352.00p 355.00p 77464
15/03/2022 348.00p 355.35p 342.00p 351.00p 57771
14/03/2022 351.00p 359.00p 346.00p 352.00p 64947
11/03/2022 351.00p 357.79p 348.47p 352.50p 49925
10/03/2022 346.00p 350.00p 340.80p 346.50p 122455
09/03/2022 342.00p 346.20p 336.27p 344.50p 61178
08/03/2022 328.00p 336.00p 320.12p 333.00p 80525
07/03/2022 321.00p 333.00p 315.00p 324.00p 175162
04/03/2022 342.00p 346.30p 328.00p 332.00p 236325
03/03/2022 357.00p 361.00p 348.00p 349.00p 96853
02/03/2022 356.00p 359.00p 352.25p 359.00p 84810
01/03/2022 358.00p 361.21p 352.66p 354.00p 116008
28/02/2022 353.00p 359.35p 353.00p 359.00p 53797
25/02/2022 356.00p 366.25p 350.03p 362.00p 83549
24/02/2022 357.00p 348.41p 339.00p 344.50p 110530
23/02/2022 357.00p 360.00p 353.50p 353.50p 46280
22/02/2022 356.00p 361.88p 352.00p 356.50p 94500
21/02/2022 370.00p 374.58p 358.00p 358.00p 93208
18/02/2022 366.00p 372.57p 365.00p 367.50p 53290
17/02/2022 374.00p 376.37p 367.00p 367.50p 97044
16/02/2022 379.00p 380.00p 375.12p 377.00p 86380
15/02/2022 375.00p 379.05p 371.03p 374.00p 78745
14/02/2022 375.00p 377.90p 369.00p 375.00p 156355
11/02/2022 379.00p 380.05p 374.76p 378.00p 57120
10/02/2022 377.00p 380.00p 373.00p 380.00p 138835
09/02/2022 374.00p 378.00p 370.00p 377.00p 77097
08/02/2022 371.00p 374.14p 367.15p 370.50p 123613
07/02/2022 361.00p 375.00p 361.00p 364.00p 97825
04/02/2022 370.00p 374.00p 364.69p 365.00p 70960
03/02/2022 370.00p 374.17p 360.00p 366.00p 83433
02/02/2022 369.00p 375.44p 364.69p 371.50p 50094
01/02/2022 369.00p 369.00p 363.00p 363.00p 64467
31/01/2022 367.00p 369.53p 362.00p 364.50p 67162
28/01/2022 364.00p 370.00p 358.60p 365.00p 109936
27/01/2022 360.00p 370.00p 353.43p 364.50p 77175
26/01/2022 358.00p 367.00p 362.82p 363.00p 58622
25/01/2022 358.00p 370.75p 356.32p 359.50p 112413
24/01/2022 356.00p 373.00p 352.53p 354.50p 131462
21/01/2022 370.00p 371.99p 361.00p 361.00p 166389
20/01/2022 370.00p 375.00p 365.71p 368.50p 135503
19/01/2022 367.00p 371.00p 364.00p 364.00p 51491
18/01/2022 366.00p 376.00p 366.00p 368.50p 61717
17/01/2022 371.00p 385.00p 370.53p 373.50p 130698
14/01/2022 364.00p 370.00p 364.00p 370.00p 39083
13/01/2022 365.00p 370.00p 363.06p 365.00p 106957
12/01/2022 365.00p 370.00p 357.00p 365.00p 77057
10/01/2022 360.00p 364.00p 357.00p 359.00p 78662
07/01/2022 357.00p 364.00p 357.00p 359.50p 105721
06/01/2022 358.00p 367.00p 355.00p 361.50p 66152
05/01/2022 361.00p 369.00p 357.00p 357.00p 77466
04/01/2022 362.00p 368.33p 354.36p 367.50p 103662
31/12/2021 356.00p 362.34p 356.00p 356.00p 5304
30/12/2021 359.00p 360.00p 351.00p 359.50p 45543
29/12/2021 366.00p 370.00p 358.00p 359.00p 95871
24/12/2021 365.00p 367.99p 363.16p 365.50p 20562
23/12/2021 365.00p 368.00p 358.00p 363.50p 82245
22/12/2021 356.00p 368.00p 351.00p 362.00p 151239
21/12/2021 351.00p 364.00p 351.00p 361.00p 77096
20/12/2021 357.00p 361.05p 350.00p 350.00p 90203
17/12/2021 353.00p 363.00p 350.73p 363.00p 135051
16/12/2021 351.00p 355.00p 345.98p 352.50p 63400
15/12/2021 347.00p 355.22p 344.00p 345.00p 68996
14/12/2021 349.00p 353.21p 346.50p 346.50p 107681
13/12/2021 360.00p 360.00p 346.00p 349.00p 129868
10/12/2021 353.00p 359.00p 348.95p 355.50p 60788
09/12/2021 358.00p 358.75p 352.00p 352.00p 47978
08/12/2021 357.00p 360.00p 347.00p 352.00p 94008
07/12/2021 355.00p 360.00p 350.00p 358.00p 78310
06/12/2021 349.00p 355.00p 349.00p 353.00p 95175
03/12/2021 348.00p 352.27p 345.06p 346.50p 73940
02/12/2021 344.00p 350.00p 344.00p 348.00p 74914
01/12/2021 346.00p 351.00p 342.00p 350.00p 67970
30/11/2021 343.00p 348.99p 340.00p 343.00p 108614
29/11/2021 344.00p 352.00p 341.88p 345.00p 132740
26/11/2021 343.00p 350.00p 336.71p 341.00p 270883
25/11/2021 350.00p 359.87p 349.88p 352.00p 80683
24/11/2021 347.00p 354.00p 346.79p 349.50p 143380
23/11/2021 347.00p 350.00p 342.75p 349.50p 86133
22/11/2021 347.00p 354.00p 337.80p 349.50p 137328
19/11/2021 349.00p 350.00p 343.00p 347.00p 76561
18/11/2021 349.00p 353.00p 346.00p 349.50p 75102
17/11/2021 349.00p 354.00p 348.00p 349.50p 130015
16/11/2021 352.00p 355.00p 341.00p 351.50p 75554
15/11/2021 350.00p 353.00p 349.63p 351.50p 107187
12/11/2021 350.00p 352.34p 349.00p 349.00p 101868
11/11/2021 349.00p 354.00p 347.00p 351.00p 65284
10/11/2021 348.00p 350.00p 344.84p 348.00p 84927
09/11/2021 348.00p 354.00p 344.01p 345.00p 63717
08/11/2021 348.00p 351.00p 344.48p 348.00p 124070
05/11/2021 351.00p 352.00p 345.00p 345.00p 143237
04/11/2021 347.00p 350.00p 336.00p 347.50p 42709
03/11/2021 347.00p 350.70p 342.00p 342.00p 77658
02/11/2021 350.00p 353.00p 346.10p 349.00p 164447
01/11/2021 351.00p 352.00p 344.92p 351.50p 68198
29/10/2021 353.00p 353.00p 346.66p 349.00p 45107
28/10/2021 352.00p 352.73p 350.00p 351.00p 58437
27/10/2021 352.00p 353.00p 346.00p 350.00p 41831
26/10/2021 352.00p 354.00p 342.04p 352.00p 138942
25/10/2021 346.00p 351.00p 345.00p 349.00p 59668
22/10/2021 346.00p 351.00p 345.00p 348.50p 45199
21/10/2021 352.00p 352.00p 345.00p 352.00p 23229
20/10/2021 349.00p 354.00p 343.74p 351.00p 48606
19/10/2021 348.00p 352.00p 347.77p 351.50p 63596
18/10/2021 346.00p 347.00p 341.13p 346.50p 76039
15/10/2021 344.00p 347.60p 335.00p 344.00p 42135
14/10/2021 344.00p 346.00p 339.32p 346.00p 42818
13/10/2021 342.00p 347.00p 340.00p 345.00p 56068
12/10/2021 346.00p 345.00p 339.00p 343.50p 105653
11/10/2021 346.00p 346.00p 340.00p 344.00p 86555
08/10/2021 342.00p 347.00p 340.00p 347.00p 89949
07/10/2021 346.00p 348.00p 340.95p 348.00p 36405
06/10/2021 338.00p 341.95p 336.49p 340.00p 38872
05/10/2021 339.00p 345.00p 334.09p 345.00p 38050
04/10/2021 342.00p 349.00p 337.00p 344.00p 67007
01/10/2021 345.00p 349.00p 335.00p 335.00p 96951
30/09/2021 348.00p 352.00p 345.79p 349.00p 118622
29/09/2021 350.00p 352.00p 346.48p 352.00p 31548
28/09/2021 347.00p 351.00p 341.51p 347.00p 170438
27/09/2021 348.00p 354.00p 344.00p 350.50p 109740
24/09/2021 346.00p 352.00p 344.00p 345.50p 86197
23/09/2021 345.00p 351.00p 344.00p 345.00p 79462
22/09/2021 340.00p 349.00p 340.00p 348.00p 123898
21/09/2021 340.00p 343.00p 337.48p 343.00p 126294
20/09/2021 340.00p 342.00p 331.01p 341.00p 99104
17/09/2021 346.00p 351.00p 337.00p 337.00p 92405
16/09/2021 348.00p 350.50p 343.65p 349.00p 62998
15/09/2021 348.00p 352.00p 341.00p 347.00p 89534
14/09/2021 349.00p 350.00p 343.00p 348.00p 100984
13/09/2021 345.00p 352.00p 337.16p 350.00p 93728
10/09/2021 344.00p 349.00p 342.45p 346.00p 42065
09/09/2021 341.00p 352.00p 340.00p 346.50p 87510
08/09/2021 345.00p 351.00p 339.00p 344.00p 74007
07/09/2021 352.00p 356.44p 346.00p 346.00p 64974
06/09/2021 352.00p 357.69p 342.00p 342.00p 88308
03/09/2021 358.00p 358.00p 352.00p 352.00p 41080
02/09/2021 358.00p 360.02p 353.75p 354.50p 114990
01/09/2021 362.00p 364.00p 357.00p 360.00p 145670
31/08/2021 359.00p 365.00p 357.25p 359.00p 100978
27/08/2021 358.00p 363.00p 355.35p 358.00p 101988
26/08/2021 358.00p 360.00p 353.52p 357.00p 89134
25/08/2021 351.00p 357.00p 348.46p 355.00p 73928
24/08/2021 351.00p 353.00p 346.00p 347.00p 130154
23/08/2021 346.00p 351.00p 346.00p 347.00p 84172
20/08/2021 351.00p 351.00p 345.07p 348.00p 77129
19/08/2021 351.00p 356.00p 340.20p 345.00p 150295
18/08/2021 354.00p 358.00p 350.00p 351.00p 120359
17/08/2021 355.00p 362.00p 351.00p 357.50p 52012
16/08/2021 354.00p 366.00p 353.00p 355.50p 58410
13/08/2021 360.00p 364.00p 351.32p 358.50p 106814
12/08/2021 358.00p 363.00p 356.00p 363.00p 33721
11/08/2021 356.00p 361.00p 355.11p 358.00p 66876
10/08/2021 356.00p 362.00p 355.00p 358.00p 60187
09/08/2021 360.00p 362.00p 356.00p 360.00p 61230
06/08/2021 365.00p 366.00p 356.00p 358.50p 22580
05/08/2021 365.00p 366.00p 358.00p 365.00p 61907
04/08/2021 358.00p 363.40p 358.00p 360.50p 41081
03/08/2021 360.00p 362.49p 358.00p 361.00p 74502
02/08/2021 360.00p 363.99p 357.00p 361.50p 67650
30/07/2021 355.00p 359.00p 354.00p 354.00p 39699
29/07/2021 356.00p 360.00p 354.00p 354.00p 41533
28/07/2021 354.00p 356.00p 350.22p 355.00p 42081
27/07/2021 352.00p 354.00p 347.26p 351.50p 52693
26/07/2021 350.00p 353.00p 348.26p 350.00p 38566
23/07/2021 348.00p 352.00p 346.67p 349.00p 86531
22/07/2021 348.00p 353.00p 346.00p 348.00p 62081
21/07/2021 348.00p 350.52p 345.51p 347.00p 88861
20/07/2021 345.00p 348.00p 341.65p 346.00p 108074
19/07/2021 345.00p 354.00p 340.00p 345.00p 77099
16/07/2021 355.00p 360.00p 352.06p 355.00p 43072
15/07/2021 356.00p 362.00p 350.00p 353.50p 89682
14/07/2021 358.00p 363.00p 357.00p 359.50p 39757
13/07/2021 363.00p 363.70p 354.00p 354.00p 106832
12/07/2021 362.00p 368.00p 361.00p 363.50p 38788
09/07/2021 361.00p 367.00p 360.00p 367.00p 70897
08/07/2021 370.00p 370.00p 354.00p 360.50p 68125
07/07/2021 363.00p 369.00p 357.00p 360.00p 69332
06/07/2021 368.00p 368.04p 361.92p 368.00p 68098
05/07/2021 362.00p 367.50p 359.02p 367.50p 79941
02/07/2021 365.00p 365.00p 355.64p 362.50p 25112
01/07/2021 364.00p 364.00p 357.22p 361.50p 47334
30/06/2021 359.00p 363.00p 356.00p 363.00p 57782
29/06/2021 360.00p 363.15p 356.00p 361.50p 93156
28/06/2021 359.00p 362.00p 356.42p 356.50p 75882
25/06/2021 359.00p 365.00p 358.00p 365.00p 48926

*Close Price adjusted for both dividends and splits