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
24/07/2013 379.00p 384.00p 378.75p 379.00p 31138
23/07/2013 378.50p 383.05p 378.00p 380.50p 37269
22/07/2013 378.50p 383.00p 378.25p 380.50p 20531
19/07/2013 378.00p 382.95p 378.00p 380.00p 17753
18/07/2013 377.50p 383.25p 377.50p 382.38p 24472
17/07/2013 376.50p 382.00p 376.50p 380.12p 24497
16/07/2013 377.50p 382.25p 377.50p 379.50p 9527
15/07/2013 378.25p 382.50p 378.25p 382.25p 33772
12/07/2013 377.00p 380.89p 376.00p 379.00p 27619
11/07/2013 378.50p 380.70p 376.00p 376.00p 39656
10/07/2013 373.62p 374.50p 370.45p 374.50p 18266
09/07/2013 371.00p 375.06p 371.00p 373.00p 40532
08/07/2013 369.00p 372.20p 367.25p 370.75p 46616
05/07/2013 369.50p 372.15p 366.75p 367.25p 72649
04/07/2013 362.00p 367.32p 357.87p 365.75p 29464
03/07/2013 356.60p 357.50p 354.00p 354.25p 9818
02/07/2013 359.60p 360.00p 356.63p 357.50p 47275
01/07/2013 357.00p 358.50p 353.00p 357.87p 16970
28/06/2013 355.00p 356.00p 353.00p 353.00p 97031
27/06/2013 353.00p 355.00p 348.50p 354.75p 40858
26/06/2013 352.00p 352.00p 344.71p 349.50p 25831
25/06/2013 345.75p 348.00p 343.13p 346.25p 21763
24/06/2013 343.00p 350.31p 341.00p 343.13p 58661
21/06/2013 347.00p 352.64p 344.25p 344.25p 44316
20/06/2013 346.00p 353.00p 345.00p 345.00p 11765
19/06/2013 351.00p 353.75p 350.80p 353.00p 30333
18/06/2013 350.00p 354.00p 349.87p 352.25p 18674
17/06/2013 347.00p 351.00p 347.00p 350.00p 37906
14/06/2013 350.00p 350.00p 343.00p 346.00p 44464
13/06/2013 347.50p 348.00p 341.20p 343.00p 54101
12/06/2013 348.50p 353.00p 347.11p 348.00p 12707
11/06/2013 351.00p 353.50p 346.95p 350.50p 31096
10/06/2013 349.50p 353.50p 349.45p 353.50p 19503
07/06/2013 349.00p 354.00p 348.62p 351.50p 58955
06/06/2013 349.25p 353.50p 348.00p 350.75p 30428
05/06/2013 352.00p 359.00p 349.25p 349.25p 37135
04/06/2013 356.50p 360.50p 355.61p 359.00p 46199
03/06/2013 354.00p 358.00p 352.00p 356.75p 48371
31/05/2013 354.00p 358.00p 354.00p 356.87p 26361
30/05/2013 355.01p 357.75p 354.00p 355.87p 50640
29/05/2013 360.00p 362.40p 355.00p 356.50p 49641
28/05/2013 359.49p 362.80p 357.00p 362.37p 15831
24/05/2013 359.00p 360.00p 354.50p 357.00p 45527
23/05/2013 360.00p 366.25p 357.00p 359.50p 48686
22/05/2013 368.00p 370.66p 365.56p 369.50p 62288
21/05/2013 367.75p 367.75p 363.26p 367.75p 53231
20/05/2013 367.00p 367.00p 363.40p 365.00p 14516
17/05/2013 365.00p 367.00p 362.01p 365.00p 61569
16/05/2013 367.00p 367.17p 365.01p 366.25p 55872
15/05/2013 367.00p 367.00p 365.01p 366.00p 38471
14/05/2013 364.01p 366.68p 364.00p 365.50p 36033
13/05/2013 364.00p 367.50p 363.05p 366.00p 35962
10/05/2013 365.00p 367.50p 360.50p 367.50p 62409
09/05/2013 360.50p 364.00p 360.50p 362.75p 63540
08/05/2013 363.50p 363.88p 359.00p 362.75p 45815
07/05/2013 363.50p 363.50p 358.00p 359.00p 53058
03/05/2013 358.00p 361.75p 353.50p 358.00p 67005
02/05/2013 354.00p 356.00p 350.00p 354.50p 52615
01/05/2013 353.00p 354.00p 347.40p 354.00p 58454
30/04/2013 350.75p 350.99p 346.50p 350.75p 57707
29/04/2013 348.00p 350.00p 345.52p 349.50p 40954
26/04/2013 349.00p 349.99p 345.40p 347.00p 42854
25/04/2013 347.00p 349.50p 345.99p 349.50p 30303
24/04/2013 343.58p 346.00p 340.72p 346.00p 33245
23/04/2013 342.00p 343.25p 338.40p 342.50p 32548
22/04/2013 341.00p 342.00p 337.00p 340.00p 54763
19/04/2013 335.50p 341.00p 335.50p 341.00p 29170
18/04/2013 337.25p 337.65p 336.75p 336.75p 7034
17/04/2013 337.00p 337.00p 334.00p 335.00p 39449
16/04/2013 336.75p 339.50p 334.51p 336.75p 25238
15/04/2013 337.50p 339.99p 335.00p 339.50p 23694
12/04/2013 342.50p 342.50p 337.42p 340.25p 58249
11/04/2013 341.00p 341.99p 340.30p 341.50p 42486
10/04/2013 337.40p 343.00p 337.40p 343.00p 17090
09/04/2013 338.50p 339.00p 335.95p 339.00p 26857
08/04/2013 337.49p 337.49p 334.45p 336.50p 55492
05/04/2013 338.00p 340.76p 333.50p 336.00p 57550
04/04/2013 343.35p 343.35p 339.00p 340.25p 47534
03/04/2013 344.50p 344.50p 340.50p 342.50p 93657
02/04/2013 342.18p 342.24p 340.26p 342.00p 36895
28/03/2013 343.00p 344.80p 340.00p 342.00p 75487
27/03/2013 346.00p 346.00p 339.50p 343.75p 65160
26/03/2013 346.00p 346.00p 340.50p 343.75p 57502
25/03/2013 345.00p 345.00p 340.50p 340.50p 52784
22/03/2013 344.00p 347.00p 341.01p 346.00p 75691
21/03/2013 346.50p 346.50p 341.51p 344.25p 30677
20/03/2013 344.00p 348.99p 343.10p 345.50p 24730
19/03/2013 345.50p 348.50p 343.00p 345.00p 94703
18/03/2013 350.00p 350.00p 344.50p 346.50p 89347
15/03/2013 347.00p 350.00p 345.64p 347.00p 21208
14/03/2013 350.00p 350.00p 343.00p 350.00p 36705
13/03/2013 343.50p 347.75p 343.00p 343.00p 63962
12/03/2013 348.00p 348.25p 344.85p 347.75p 57973
11/03/2013 346.78p 348.00p 344.50p 348.00p 40939
08/03/2013 345.00p 346.74p 344.00p 346.13p 59287
07/03/2013 343.50p 344.00p 340.18p 343.00p 23782
06/03/2013 339.00p 343.00p 339.00p 343.00p 46489
05/03/2013 337.50p 342.00p 335.25p 342.00p 40699
04/03/2013 336.99p 337.00p 333.85p 337.00p 48270
01/03/2013 336.50p 338.29p 334.26p 336.00p 30076
28/02/2013 334.00p 337.99p 334.00p 335.00p 45527
27/02/2013 334.50p 335.50p 330.26p 335.00p 37397
26/02/2013 334.00p 337.99p 333.26p 335.50p 48650
25/02/2013 340.00p 342.28p 336.00p 336.50p 12477
22/02/2013 338.80p 339.99p 335.50p 337.00p 25654
21/02/2013 337.40p 338.00p 334.10p 338.00p 37019
20/02/2013 336.00p 340.00p 336.00p 338.00p 36022
19/02/2013 335.00p 338.00p 332.00p 337.00p 33694
18/02/2013 335.70p 335.75p 332.50p 334.50p 18022
15/02/2013 332.00p 336.99p 331.00p 334.50p 19188
14/02/2013 337.00p 337.00p 332.00p 334.50p 27014
13/02/2013 333.75p 337.00p 332.26p 337.00p 42987
12/02/2013 336.00p 336.50p 331.50p 336.50p 24497
11/02/2013 335.49p 336.00p 330.00p 336.00p 37276
08/02/2013 332.00p 335.50p 330.49p 333.00p 52380
07/02/2013 331.00p 335.00p 331.00p 334.00p 38041
06/02/2013 332.00p 335.50p 331.20p 333.00p 46738
05/02/2013 332.00p 334.50p 331.67p 333.50p 36952
04/02/2013 333.50p 334.75p 331.00p 333.00p 50336
01/02/2013 330.00p 334.25p 330.00p 334.25p 31667
31/01/2013 329.00p 333.50p 329.00p 331.50p 21543
30/01/2013 331.00p 333.00p 329.01p 331.12p 45533
29/01/2013 329.00p 333.00p 329.00p 333.00p 39619
28/01/2013 326.00p 332.75p 326.00p 332.75p 46119
25/01/2013 326.00p 330.99p 325.00p 328.00p 27700
24/01/2013 324.50p 329.80p 324.00p 328.00p 39312
23/01/2013 324.50p 328.50p 324.50p 327.00p 26490
22/01/2013 324.50p 329.49p 324.50p 327.00p 12203
21/01/2013 324.50p 329.49p 324.50p 327.00p 29170
18/01/2013 325.00p 329.49p 324.50p 327.00p 13858
17/01/2013 324.00p 329.00p 324.00p 326.50p 37092
16/01/2013 325.50p 329.00p 324.50p 327.00p 19385
15/01/2013 325.50p 329.75p 325.50p 325.50p 33507
14/01/2013 327.00p 330.84p 325.50p 328.00p 32291
11/01/2013 326.00p 331.00p 326.00p 330.00p 28948
10/01/2013 330.00p 331.00p 325.50p 331.00p 49099
09/01/2013 326.00p 329.99p 325.00p 327.75p 18040
08/01/2013 325.00p 329.75p 325.00p 327.50p 13591
07/01/2013 330.00p 330.00p 325.00p 327.50p 29035
04/01/2013 327.00p 330.00p 325.50p 330.00p 55260
03/01/2013 320.00p 328.00p 320.00p 328.00p 44954
02/01/2013 320.00p 325.00p 320.00p 323.00p 48293
31/12/2012 319.00p 319.00p 315.50p 317.50p 22032
28/12/2012 317.00p 321.99p 317.00p 319.50p 22903
27/12/2012 321.00p 321.00p 318.30p 319.50p 26548
24/12/2012 320.50p 320.99p 316.50p 318.50p 22062
21/12/2012 315.00p 321.00p 315.00p 321.00p 77675
20/12/2012 319.00p 319.50p 316.00p 316.00p 17769
19/12/2012 314.50p 319.60p 314.50p 319.00p 51141
18/12/2012 315.00p 317.50p 313.00p 314.50p 39503
17/12/2012 315.00p 315.00p 311.50p 311.50p 40494
14/12/2012 313.00p 316.00p 312.50p 314.00p 56148
13/12/2012 311.25p 314.50p 311.00p 311.00p 32093
12/12/2012 312.00p 315.35p 308.50p 313.00p 47172
11/12/2012 313.00p 313.50p 308.90p 312.75p 35581
10/12/2012 308.40p 312.50p 308.40p 312.50p 39989
07/12/2012 307.90p 311.50p 307.51p 310.00p 48793
06/12/2012 311.00p 311.49p 307.90p 309.50p 20337
05/12/2012 310.00p 311.10p 307.90p 309.50p 37220
04/12/2012 309.00p 310.00p 306.75p 308.00p 49151
03/12/2012 308.00p 309.00p 305.75p 307.50p 58536
30/11/2012 306.00p 306.00p 303.38p 305.50p 41817
29/11/2012 304.75p 304.75p 302.75p 304.25p 4724
28/11/2012 304.00p 304.00p 298.50p 301.00p 28043
27/11/2012 305.81p 309.00p 305.81p 308.00p 25893
26/11/2012 308.00p 308.00p 304.61p 305.50p 58821
23/11/2012 306.99p 307.00p 304.11p 306.00p 14798
22/11/2012 307.50p 307.50p 303.25p 305.50p 37841
21/11/2012 306.50p 306.50p 303.11p 304.50p 28112
20/11/2012 306.50p 306.50p 302.11p 306.50p 18874
19/11/2012 304.00p 305.50p 301.10p 305.50p 31941
16/11/2012 300.25p 303.50p 300.25p 303.50p 36591
15/11/2012 303.00p 303.50p 300.52p 303.50p 15728
14/11/2012 301.60p 305.00p 301.60p 302.25p 28110
13/11/2012 301.60p 306.00p 301.60p 306.00p 24956
12/11/2012 304.50p 306.13p 301.10p 305.00p 23237
09/11/2012 301.00p 305.00p 301.00p 302.50p 48474
08/11/2012 301.00p 303.90p 300.70p 302.75p 14600
07/11/2012 307.00p 307.00p 300.66p 302.13p 36316
06/11/2012 303.00p 306.40p 303.00p 305.00p 68674
05/11/2012 303.20p 306.40p 303.10p 304.00p 28026
02/11/2012 307.40p 307.40p 303.70p 306.00p 52710
01/11/2012 305.00p 307.50p 302.14p 305.75p 27784
31/10/2012 304.00p 304.25p 302.00p 303.38p 29682
30/10/2012 302.00p 303.75p 301.00p 303.50p 36355
29/10/2012 298.00p 301.50p 298.00p 299.75p 33494
26/10/2012 301.00p 301.25p 297.01p 300.38p 26666
25/10/2012 299.00p 301.00p 297.50p 298.50p 55021
24/10/2012 297.00p 299.00p 296.01p 298.87p 54501
23/10/2012 300.00p 303.00p 297.01p 298.25p 38074
22/10/2012 302.00p 304.14p 302.00p 302.50p 23269
19/10/2012 299.50p 303.00p 299.50p 303.00p 61785
18/10/2012 302.50p 304.00p 300.51p 302.25p 47027
17/10/2012 302.00p 304.50p 298.50p 302.75p 40264
16/10/2012 297.50p 300.69p 297.50p 299.50p 42912
15/10/2012 297.00p 300.20p 296.00p 298.50p 45187
12/10/2012 295.25p 298.50p 295.00p 297.50p 49802
11/10/2012 298.00p 299.50p 294.50p 299.50p 14476
10/10/2012 298.00p 300.00p 294.50p 297.00p 30924
09/10/2012 297.59p 297.59p 296.25p 296.25p 25761

*Close Price adjusted for both dividends and splits