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
09/05/2014 423.25p 423.25p 419.26p 423.25p 24157
08/05/2014 421.75p 424.00p 416.50p 424.00p 30131
07/05/2014 418.75p 419.00p 414.00p 419.00p 32884
06/05/2014 420.00p 420.00p 414.79p 419.00p 44226
02/05/2014 415.50p 419.00p 413.00p 419.00p 76155
01/05/2014 419.33p 419.33p 415.76p 418.38p 14520
30/04/2014 418.25p 422.00p 417.51p 420.50p 46229
29/04/2014 420.00p 421.50p 417.76p 421.50p 31693
28/04/2014 420.00p 422.00p 417.70p 422.00p 34049
25/04/2014 420.50p 420.50p 415.36p 420.50p 31065
24/04/2014 420.75p 420.75p 415.01p 420.75p 35170
23/04/2014 419.00p 419.00p 414.26p 419.00p 30795
22/04/2014 416.75p 417.49p 414.00p 415.00p 46541
17/04/2014 414.50p 414.50p 409.00p 409.00p 23726
16/04/2014 409.25p 414.00p 409.00p 409.00p 31025
15/04/2014 406.25p 410.00p 406.00p 406.00p 22833
14/04/2014 409.25p 412.27p 406.00p 406.00p 47049
11/04/2014 412.25p 416.25p 409.69p 412.00p 41111
10/04/2014 420.50p 420.50p 413.50p 413.50p 21538
09/04/2014 416.00p 417.38p 414.26p 416.00p 21224
08/04/2014 412.25p 418.28p 412.25p 416.00p 27874
07/04/2014 414.50p 418.50p 414.25p 414.25p 75957
04/04/2014 420.75p 420.75p 417.00p 418.50p 54964
03/04/2014 417.00p 418.63p 415.00p 415.00p 55268
02/04/2014 418.25p 420.50p 416.50p 416.50p 59222
01/04/2014 420.50p 420.50p 416.13p 418.00p 70118
31/03/2014 411.50p 418.25p 411.50p 418.25p 87657
28/03/2014 413.25p 418.75p 412.00p 413.00p 64647
27/03/2014 413.25p 416.83p 412.00p 412.00p 43319
26/03/2014 416.25p 419.08p 414.50p 414.50p 46490
25/03/2014 417.50p 419.00p 415.51p 416.00p 45926
24/03/2014 415.25p 419.19p 412.00p 412.00p 47625
21/03/2014 415.00p 421.00p 415.00p 416.25p 93620
20/03/2014 415.25p 422.25p 414.25p 418.00p 42108
19/03/2014 421.25p 423.00p 418.25p 422.25p 48737
18/03/2014 419.50p 421.75p 413.98p 421.75p 33923
17/03/2014 415.00p 419.50p 412.25p 419.50p 57744
14/03/2014 415.00p 420.75p 412.25p 412.25p 44204
13/03/2014 418.25p 421.42p 418.25p 420.75p 43775
12/03/2014 418.75p 422.25p 418.75p 421.00p 39525
11/03/2014 422.25p 425.00p 422.25p 422.25p 30071
10/03/2014 425.75p 426.50p 422.65p 426.00p 21484
07/03/2014 429.00p 430.75p 424.07p 427.00p 34239
06/03/2014 425.75p 430.75p 425.08p 430.75p 37589
05/03/2014 429.75p 430.00p 424.30p 430.00p 24366
04/03/2014 427.75p 430.00p 421.41p 429.00p 65804
03/03/2014 420.25p 428.00p 417.50p 421.75p 36056
28/02/2014 428.00p 428.00p 422.14p 428.00p 31565
27/02/2014 423.00p 425.00p 422.10p 423.00p 28985
26/02/2014 426.75p 427.00p 423.15p 427.00p 31003
25/02/2014 427.00p 429.00p 422.75p 429.00p 36487
24/02/2014 426.25p 431.00p 425.60p 431.00p 28875
21/02/2014 427.50p 430.89p 427.00p 427.00p 26053
20/02/2014 421.75p 428.50p 421.75p 428.50p 42785
19/02/2014 425.00p 428.75p 424.75p 428.75p 38651
18/02/2014 425.50p 427.50p 422.75p 427.50p 53924
17/02/2014 420.25p 426.50p 419.00p 422.75p 82158
14/02/2014 418.75p 423.24p 418.00p 419.75p 50579
13/02/2014 422.00p 425.00p 418.25p 419.00p 68308
12/02/2014 425.00p 425.00p 418.50p 425.00p 25678
11/02/2014 418.00p 421.00p 415.01p 418.50p 293396
10/02/2014 418.00p 418.00p 414.73p 418.00p 27735
07/02/2014 411.00p 414.95p 410.92p 411.00p 41958
06/02/2014 408.00p 413.00p 406.05p 413.00p 37543
05/02/2014 403.00p 408.00p 402.00p 408.00p 22107
04/02/2014 402.00p 407.20p 402.00p 402.00p 121018
03/02/2014 408.00p 409.00p 405.00p 405.00p 92162
31/01/2014 410.00p 411.00p 400.80p 406.00p 57027
30/01/2014 406.50p 411.00p 401.45p 411.00p 62044
29/01/2014 403.00p 407.30p 399.00p 403.25p 24183
28/01/2014 406.00p 406.00p 400.52p 400.75p 55617
27/01/2014 412.00p 412.00p 400.50p 404.00p 58102
24/01/2014 421.50p 421.50p 407.75p 411.75p 50456
23/01/2014 426.00p 426.00p 417.92p 418.00p 28890
22/01/2014 426.00p 426.00p 421.48p 423.50p 48098
21/01/2014 426.00p 426.19p 421.55p 425.00p 42440
20/01/2014 424.00p 424.00p 419.00p 421.00p 10780
17/01/2014 424.00p 424.48p 419.00p 419.00p 20550
16/01/2014 422.00p 422.00p 418.00p 418.00p 26774
15/01/2014 422.00p 422.00p 417.00p 422.00p 28226
14/01/2014 417.00p 422.00p 414.95p 417.00p 17537
13/01/2014 422.00p 422.00p 417.77p 422.00p 43681
10/01/2014 416.75p 422.00p 414.27p 422.00p 49960
09/01/2014 415.50p 419.00p 412.50p 413.00p 25371
08/01/2014 419.00p 419.00p 415.50p 419.00p 54550
07/01/2014 419.00p 419.00p 412.50p 419.00p 33677
06/01/2014 409.00p 414.37p 409.00p 409.00p 36771
03/01/2014 408.00p 414.50p 407.75p 411.00p 30283
02/01/2014 408.00p 414.50p 407.50p 414.50p 19035
31/12/2013 412.00p 414.50p 407.50p 407.50p 9473
30/12/2013 403.25p 411.75p 403.25p 409.00p 34978
27/12/2013 406.00p 407.50p 404.66p 405.25p 26547
24/12/2013 407.00p 409.00p 404.41p 405.25p 21756
23/12/2013 403.00p 406.56p 403.00p 403.00p 218909
20/12/2013 406.75p 407.00p 402.00p 407.00p 98975
19/12/2013 399.25p 405.00p 399.25p 405.00p 44356
18/12/2013 402.00p 402.00p 396.00p 402.00p 20459
17/12/2013 400.00p 401.00p 395.46p 396.00p 59289
16/12/2013 394.25p 400.00p 394.25p 400.00p 19589
13/12/2013 398.00p 400.00p 394.03p 398.50p 23600
12/12/2013 398.00p 398.00p 394.25p 398.00p 18890
11/12/2013 399.00p 399.00p 395.00p 395.00p 15065
10/12/2013 395.00p 399.50p 395.00p 397.00p 11050
09/12/2013 395.75p 400.00p 395.00p 395.00p 31112
06/12/2013 394.00p 399.45p 393.62p 395.00p 37453
05/12/2013 395.00p 397.84p 393.50p 393.50p 52883
04/12/2013 396.00p 398.39p 395.00p 395.00p 35862
03/12/2013 396.25p 400.49p 396.00p 396.00p 29173
02/12/2013 404.60p 404.60p 397.25p 399.50p 47856
29/11/2013 403.70p 404.00p 402.00p 402.50p 34513
28/11/2013 404.00p 404.00p 399.50p 402.00p 17709
27/11/2013 400.89p 402.00p 397.76p 399.50p 46364
26/11/2013 404.50p 404.50p 400.00p 402.00p 31312
25/11/2013 405.00p 405.00p 400.50p 400.50p 30147
22/11/2013 400.25p 404.25p 397.00p 398.00p 38349
21/11/2013 398.00p 403.00p 397.00p 397.00p 44307
20/11/2013 402.00p 403.89p 397.75p 397.75p 45324
19/11/2013 400.25p 401.00p 396.25p 398.00p 52315
18/11/2013 401.00p 408.00p 401.00p 401.00p 57148
15/11/2013 408.00p 408.00p 401.16p 408.00p 25864
14/11/2013 406.00p 408.00p 400.00p 408.00p 16684
13/11/2013 408.00p 408.00p 400.00p 400.00p 24632
12/11/2013 405.44p 408.00p 404.50p 404.50p 30458
11/11/2013 405.00p 407.99p 401.00p 405.00p 27411
08/11/2013 400.01p 405.64p 400.01p 401.00p 34427
07/11/2013 406.55p 408.99p 404.00p 404.00p 25218
06/11/2013 407.00p 409.00p 406.00p 406.00p 30079
05/11/2013 409.50p 411.75p 406.00p 406.00p 33577
04/11/2013 407.50p 411.75p 406.06p 411.75p 39201
01/11/2013 407.00p 409.40p 406.00p 406.00p 47554
31/10/2013 406.00p 410.19p 406.00p 406.00p 31683
30/10/2013 411.00p 411.00p 407.00p 407.00p 32468
29/10/2013 411.00p 411.98p 406.50p 406.50p 29624
28/10/2013 409.61p 411.55p 406.86p 407.00p 39304
25/10/2013 407.56p 410.00p 404.00p 410.00p 47634
24/10/2013 404.36p 409.39p 404.00p 404.00p 21032
23/10/2013 403.75p 409.25p 403.00p 403.00p 35836
22/10/2013 408.00p 409.25p 404.17p 409.25p 41630
21/10/2013 407.00p 408.00p 401.82p 408.00p 63160
18/10/2013 400.00p 404.00p 399.60p 404.00p 68802
17/10/2013 399.00p 400.00p 396.25p 400.00p 38254
16/10/2013 398.00p 400.00p 393.86p 397.50p 36657
15/10/2013 393.50p 396.25p 392.00p 394.00p 33999
14/10/2013 387.50p 392.00p 387.50p 388.00p 14669
11/10/2013 391.00p 391.50p 386.01p 390.00p 31713
10/10/2013 381.00p 390.00p 381.00p 390.00p 23477
09/10/2013 383.49p 383.49p 381.44p 382.50p 13047
08/10/2013 382.20p 385.50p 382.00p 382.50p 13577
07/10/2013 381.00p 385.30p 381.00p 383.00p 36476
04/10/2013 384.38p 385.50p 379.78p 385.12p 34544
03/10/2013 382.00p 385.11p 380.60p 382.00p 32437
02/10/2013 383.00p 383.60p 380.00p 380.00p 13192
01/10/2013 386.00p 386.00p 383.00p 383.00p 7406
30/09/2013 385.00p 389.25p 383.00p 383.00p 43862
27/09/2013 390.00p 394.00p 388.16p 388.25p 76168
26/09/2013 393.50p 393.50p 390.01p 392.00p 17903
25/09/2013 390.01p 393.50p 390.01p 393.50p 24209
24/09/2013 393.50p 393.50p 390.00p 393.50p 39597
23/09/2013 392.49p 392.49p 390.00p 390.00p 2859
20/09/2013 392.25p 396.00p 391.90p 394.00p 45291
19/09/2013 400.50p 400.52p 393.00p 393.00p 71718
18/09/2013 397.00p 397.08p 392.25p 392.25p 46107
17/09/2013 395.37p 398.00p 393.01p 395.50p 14529
16/09/2013 393.00p 400.00p 391.42p 398.00p 52160
13/09/2013 392.50p 392.50p 387.50p 387.50p 32419
12/09/2013 388.00p 392.50p 388.00p 388.00p 38780
11/09/2013 391.25p 393.00p 387.50p 388.75p 54590
10/09/2013 387.00p 393.00p 385.50p 393.00p 35462
09/09/2013 384.00p 385.50p 381.50p 385.50p 52082
06/09/2013 380.75p 385.00p 380.75p 383.75p 15044
05/09/2013 380.50p 384.00p 380.00p 382.50p 17518
04/09/2013 378.00p 382.50p 377.01p 380.00p 9479
03/09/2013 382.00p 385.50p 381.75p 382.50p 14637
02/09/2013 384.89p 385.89p 380.50p 385.00p 22761
30/08/2013 383.00p 383.00p 377.51p 380.50p 16981
29/08/2013 379.40p 381.89p 379.40p 381.00p 26483
28/08/2013 378.50p 382.00p 378.01p 380.50p 20469
27/08/2013 383.00p 384.89p 382.00p 382.00p 37878
23/08/2013 383.00p 384.99p 381.00p 384.75p 34312
22/08/2013 380.50p 386.00p 378.00p 384.50p 38272
21/08/2013 383.50p 383.50p 378.00p 380.50p 54975
20/08/2013 378.50p 382.50p 378.00p 378.50p 23724
19/08/2013 385.00p 385.00p 380.11p 382.50p 25909
16/08/2013 382.00p 385.50p 380.00p 382.50p 24059
15/08/2013 391.00p 391.00p 383.50p 385.50p 26222
14/08/2013 386.50p 391.00p 386.50p 389.00p 21820
13/08/2013 388.00p 391.00p 387.50p 389.50p 21515
12/08/2013 391.50p 392.00p 387.01p 389.50p 59365
09/08/2013 388.85p 390.39p 386.50p 389.00p 25140
08/08/2013 387.85p 388.00p 385.00p 387.00p 42094
07/08/2013 385.00p 388.50p 385.00p 387.00p 20013
06/08/2013 387.01p 390.50p 386.21p 388.50p 41027
05/08/2013 392.00p 393.00p 387.50p 389.00p 34603
02/08/2013 388.00p 392.49p 387.00p 392.00p 37666
01/08/2013 385.00p 389.00p 385.00p 389.00p 29342
31/07/2013 385.50p 386.00p 380.51p 385.25p 34288
30/07/2013 379.50p 383.50p 379.50p 382.00p 15390
29/07/2013 379.00p 382.89p 378.96p 381.50p 19482
26/07/2013 376.50p 381.50p 376.50p 379.50p 25741
25/07/2013 378.00p 383.00p 376.00p 379.00p 42634

*Close Price adjusted for both dividends and splits