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
20/02/2015 407.00p 410.00p 402.50p 406.00p 79306
19/02/2015 406.75p 407.00p 401.00p 401.00p 31473
18/02/2015 406.00p 406.00p 401.50p 401.50p 29560
17/02/2015 406.75p 407.00p 401.00p 401.00p 29226
16/02/2015 407.75p 409.00p 404.00p 409.00p 46300
13/02/2015 403.25p 409.00p 403.25p 408.50p 54080
12/02/2015 404.50p 406.50p 401.25p 406.50p 33041
11/02/2015 402.00p 405.00p 401.25p 405.00p 30682
10/02/2015 400.00p 401.42p 397.74p 398.00p 44956
09/02/2015 401.25p 405.07p 396.65p 397.25p 84145
06/02/2015 407.50p 407.50p 404.02p 404.75p 38108
05/02/2015 406.50p 406.50p 402.78p 404.00p 38884
04/02/2015 407.00p 410.38p 403.00p 408.00p 39770
03/02/2015 409.75p 411.50p 405.25p 407.00p 57029
02/02/2015 406.50p 409.11p 403.00p 404.00p 57916
30/01/2015 406.50p 410.00p 406.00p 410.00p 12820
29/01/2015 409.50p 409.50p 405.80p 409.50p 22532
28/01/2015 409.00p 412.00p 408.44p 410.00p 34330
27/01/2015 411.75p 412.00p 408.25p 412.00p 39955
26/01/2015 409.00p 410.17p 406.35p 410.00p 56981
23/01/2015 407.00p 410.35p 406.25p 406.25p 27184
22/01/2015 410.00p 410.25p 404.25p 409.25p 50739
21/01/2015 405.00p 410.25p 403.25p 409.50p 57236
20/01/2015 410.00p 410.00p 405.08p 410.00p 24352
19/01/2015 410.00p 410.00p 405.00p 410.00p 7548
16/01/2015 406.75p 408.00p 399.25p 408.00p 27962
15/01/2015 400.00p 403.61p 396.90p 400.00p 54541
14/01/2015 403.50p 407.38p 398.69p 398.75p 49557
13/01/2015 406.15p 410.87p 406.15p 410.87p 35947
12/01/2015 411.00p 412.00p 406.25p 411.00p 19496
09/01/2015 414.25p 417.40p 408.00p 408.00p 29756
08/01/2015 413.00p 416.96p 411.50p 414.00p 35265
07/01/2015 409.50p 412.39p 407.50p 407.50p 33593
06/01/2015 414.00p 414.00p 409.00p 414.00p 13927
05/01/2015 416.75p 419.34p 409.25p 409.25p 65610
02/01/2015 417.25p 419.00p 414.75p 419.00p 14013
31/12/2014 418.75p 419.00p 414.00p 414.00p 12494
30/12/2014 419.75p 419.75p 417.00p 419.00p 21185
29/12/2014 420.00p 420.00p 417.22p 420.00p 17585
24/12/2014 417.25p 420.00p 414.66p 420.00p 28260
23/12/2014 417.50p 417.50p 414.76p 417.50p 23485
22/12/2014 417.00p 417.00p 413.88p 416.25p 15074
19/12/2014 411.25p 416.00p 411.00p 416.00p 72349
18/12/2014 404.00p 407.88p 401.25p 407.88p 53853
17/12/2014 395.00p 400.00p 392.76p 399.00p 57158
16/12/2014 390.25p 393.00p 384.44p 392.00p 96895
15/12/2014 390.00p 394.88p 390.00p 390.00p 19408
12/12/2014 395.00p 395.64p 392.75p 393.37p 36757
11/12/2014 398.75p 402.00p 398.75p 399.00p 13736
10/12/2014 401.00p 403.50p 399.50p 399.50p 37973
09/12/2014 401.25p 402.16p 397.00p 397.00p 40607
08/12/2014 407.00p 407.34p 404.50p 404.50p 32589
05/12/2014 406.75p 407.17p 402.75p 404.00p 45381
04/12/2014 402.00p 404.75p 402.00p 402.00p 23911
03/12/2014 403.25p 405.00p 402.00p 402.00p 19613
02/12/2014 400.75p 404.52p 400.27p 403.00p 33279
01/12/2014 405.00p 405.50p 397.25p 397.25p 55462
28/11/2014 406.00p 406.05p 402.16p 405.00p 39773
27/11/2014 403.75p 406.25p 402.63p 406.00p 29843
26/11/2014 408.50p 409.47p 405.50p 406.13p 32406
25/11/2014 405.28p 408.41p 404.22p 407.25p 56413
24/11/2014 405.00p 407.00p 403.51p 405.25p 23816
21/11/2014 401.25p 407.00p 397.75p 407.00p 25171
20/11/2014 400.75p 401.50p 397.78p 401.50p 29663
19/11/2014 399.25p 401.50p 397.53p 401.50p 26423
18/11/2014 400.00p 402.00p 399.00p 401.75p 32472
17/11/2014 398.75p 399.00p 395.25p 399.00p 36301
14/11/2014 401.75p 404.42p 397.89p 401.50p 55795
13/11/2014 405.00p 406.62p 403.25p 405.25p 15348
12/11/2014 406.25p 407.50p 404.51p 406.75p 24561
11/11/2014 407.50p 409.00p 406.08p 409.00p 24057
10/11/2014 409.50p 410.00p 404.80p 410.00p 29170
07/11/2014 406.25p 407.50p 404.17p 407.50p 45824
06/11/2014 406.50p 407.50p 403.53p 405.00p 25445
05/11/2014 403.25p 406.00p 403.00p 405.50p 23430
04/11/2014 401.75p 404.00p 400.42p 404.00p 23144
03/11/2014 405.00p 406.25p 401.36p 402.75p 34502
31/10/2014 407.75p 408.00p 403.80p 405.00p 85846
30/10/2014 403.50p 403.50p 399.31p 401.50p 24588
29/10/2014 399.63p 401.87p 399.13p 400.50p 25134
28/10/2014 402.50p 402.50p 398.63p 402.50p 20310
27/10/2014 399.75p 400.86p 396.16p 398.50p 15082
24/10/2014 394.25p 395.75p 391.00p 394.25p 36642
23/10/2014 390.25p 393.00p 388.00p 392.88p 19842
22/10/2014 392.75p 396.50p 389.66p 396.00p 52764
21/10/2014 383.50p 390.75p 381.06p 390.75p 45767
20/10/2014 382.50p 384.21p 379.80p 381.87p 18245
17/10/2014 372.00p 381.63p 371.40p 381.63p 56039
16/10/2014 372.25p 374.62p 362.50p 368.00p 48617
15/10/2014 376.00p 376.00p 370.06p 373.13p 18460
14/10/2014 374.25p 376.83p 371.00p 376.50p 47697
13/10/2014 375.00p 378.66p 375.00p 375.50p 33553
10/10/2014 382.50p 383.50p 377.94p 382.50p 42494
09/10/2014 385.25p 389.34p 384.50p 385.88p 28483
08/10/2014 385.00p 386.25p 383.28p 385.63p 44002
07/10/2014 388.50p 391.01p 387.25p 387.25p 27185
06/10/2014 388.86p 393.00p 388.66p 392.88p 51655
03/10/2014 391.25p 391.25p 386.81p 390.00p 20415
02/10/2014 390.25p 390.25p 385.93p 390.25p 11832
01/10/2014 393.25p 393.25p 387.42p 391.50p 27071
30/09/2014 394.00p 394.00p 389.69p 394.00p 15034
29/09/2014 392.36p 392.97p 390.74p 392.25p 14407
26/09/2014 390.75p 394.23p 386.69p 392.00p 66768
25/09/2014 394.50p 394.50p 389.50p 390.00p 56847
24/09/2014 388.25p 393.50p 387.00p 391.00p 76985
23/09/2014 390.50p 393.00p 387.37p 391.75p 48112
22/09/2014 393.25p 395.75p 391.43p 395.75p 38187
19/09/2014 394.75p 398.75p 390.78p 398.75p 65516
18/09/2014 389.00p 391.25p 386.75p 386.75p 44482
17/09/2014 391.25p 391.25p 387.71p 391.25p 7188
16/09/2014 387.25p 390.75p 384.00p 389.75p 35155
15/09/2014 389.00p 392.75p 388.00p 388.00p 32175
12/09/2014 390.50p 393.25p 387.05p 392.50p 54913
11/09/2014 389.25p 393.50p 387.79p 390.75p 27529
10/09/2014 392.25p 394.50p 390.00p 390.25p 59147
09/09/2014 394.25p 396.48p 393.00p 393.00p 31284
08/09/2014 401.25p 403.50p 393.20p 394.00p 82394
05/09/2014 406.25p 406.25p 402.00p 402.00p 46134
04/09/2014 404.50p 406.25p 404.50p 404.50p 23322
03/09/2014 405.00p 408.00p 402.88p 406.25p 33431
02/09/2014 405.00p 407.00p 405.00p 405.00p 9161
01/09/2014 404.63p 405.95p 403.78p 405.25p 33155
29/08/2014 405.75p 407.00p 403.78p 404.87p 32825
28/08/2014 406.30p 407.50p 405.02p 407.00p 22978
27/08/2014 406.25p 407.50p 404.60p 406.00p 34938
26/08/2014 406.25p 408.00p 403.10p 408.00p 34383
22/08/2014 399.25p 403.00p 399.25p 403.00p 15361
21/08/2014 398.38p 400.07p 397.85p 399.38p 8208
20/08/2014 399.00p 399.00p 396.25p 399.00p 41714
19/08/2014 397.56p 398.27p 396.26p 397.50p 23509
18/08/2014 397.75p 398.50p 394.58p 397.50p 54859
15/08/2014 390.50p 395.37p 389.25p 392.50p 56573
14/08/2014 388.50p 388.62p 385.42p 388.50p 22072
13/08/2014 388.90p 388.90p 384.50p 386.50p 7061
12/08/2014 384.75p 387.49p 384.50p 384.50p 22390
11/08/2014 386.00p 387.37p 384.50p 386.12p 22663
08/08/2014 383.50p 387.81p 382.00p 383.50p 55954
07/08/2014 390.00p 392.00p 388.00p 388.75p 28611
06/08/2014 393.75p 395.00p 390.26p 390.50p 43928
05/08/2014 395.25p 398.08p 395.00p 395.00p 34779
04/08/2014 394.50p 397.11p 394.50p 394.50p 20758
01/08/2014 395.25p 399.75p 393.50p 394.00p 41607
31/07/2014 402.00p 402.37p 398.25p 399.75p 18924
30/07/2014 403.00p 404.72p 401.42p 402.37p 23672
29/07/2014 401.00p 403.00p 401.00p 402.87p 54870
28/07/2014 402.25p 404.07p 401.17p 402.62p 41330
25/07/2014 403.00p 403.42p 401.25p 402.50p 35245
24/07/2014 403.00p 403.80p 400.04p 403.00p 29089
23/07/2014 403.00p 404.23p 401.28p 402.00p 49884
22/07/2014 403.75p 404.50p 400.00p 404.00p 36410
21/07/2014 398.75p 401.00p 398.50p 398.50p 43849
18/07/2014 396.50p 401.25p 395.04p 400.87p 69814
17/07/2014 403.75p 404.00p 400.78p 401.25p 33981
16/07/2014 401.25p 404.00p 400.25p 404.00p 29024
15/07/2014 401.50p 403.50p 398.75p 398.75p 60763
14/07/2014 403.00p 404.32p 400.75p 401.25p 98557
11/07/2014 402.25p 405.00p 400.75p 400.75p 33001
10/07/2014 405.00p 409.50p 401.56p 404.00p 46362
09/07/2014 410.25p 410.25p 407.00p 407.00p 19520
08/07/2014 417.25p 418.43p 410.25p 410.25p 79235
07/07/2014 419.75p 419.75p 417.00p 419.00p 22247
04/07/2014 416.75p 419.00p 414.50p 418.63p 27029
03/07/2014 414.75p 416.00p 412.75p 415.63p 19000
02/07/2014 412.75p 414.50p 410.00p 412.50p 16427
01/07/2014 408.50p 411.62p 407.00p 410.00p 54939
30/06/2014 408.25p 409.98p 406.50p 407.00p 34986
27/06/2014 408.00p 409.46p 404.17p 406.50p 38289
26/06/2014 405.50p 407.47p 403.38p 404.00p 54690
25/06/2014 412.25p 415.12p 406.25p 406.25p 54918
24/06/2014 413.63p 415.91p 412.04p 415.12p 8580
23/06/2014 412.80p 413.50p 409.96p 412.50p 11214
20/06/2014 413.75p 414.00p 409.75p 414.00p 23228
19/06/2014 414.25p 415.00p 410.27p 414.00p 37887
18/06/2014 412.25p 413.00p 408.50p 413.00p 37780
17/06/2014 413.25p 416.00p 408.50p 411.75p 39746
16/06/2014 419.50p 420.00p 414.90p 416.00p 48454
13/06/2014 417.75p 422.50p 417.45p 420.00p 21995
12/06/2014 421.00p 422.50p 418.25p 422.50p 28413
11/06/2014 420.00p 422.52p 417.00p 421.00p 37347
10/06/2014 419.75p 422.74p 418.53p 420.00p 39095
09/06/2014 418.25p 421.74p 416.25p 418.00p 35884
06/06/2014 417.50p 418.75p 413.00p 416.25p 53248
05/06/2014 411.50p 415.50p 411.50p 415.50p 34933
04/06/2014 418.75p 420.75p 412.00p 412.00p 62597
03/06/2014 422.50p 425.00p 420.25p 420.75p 48604
02/06/2014 425.00p 425.50p 423.00p 424.75p 35430
30/05/2014 422.00p 424.00p 420.00p 424.00p 53419
29/05/2014 412.00p 421.50p 412.00p 421.50p 34534
28/05/2014 410.00p 414.54p 410.00p 413.00p 35907
27/05/2014 407.00p 412.50p 407.00p 410.00p 17562
23/05/2014 407.00p 413.00p 407.00p 412.50p 22594
22/05/2014 406.00p 411.00p 406.00p 406.00p 21072
21/05/2014 406.28p 410.00p 406.28p 410.00p 25292
20/05/2014 410.00p 411.00p 406.28p 407.50p 15858
19/05/2014 412.60p 412.60p 410.01p 411.00p 67293
16/05/2014 422.00p 422.00p 411.62p 415.00p 38421
15/05/2014 425.00p 425.00p 418.51p 422.00p 21815
14/05/2014 426.00p 426.00p 422.01p 424.50p 56666
13/05/2014 424.50p 425.50p 423.01p 425.50p 51169
12/05/2014 423.50p 423.50p 419.11p 423.50p 78132

*Close Price adjusted for both dividends and splits