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
08/10/2012 295.00p 297.00p 293.50p 297.00p 57498
05/10/2012 296.00p 299.00p 295.01p 297.75p 8939
04/10/2012 297.00p 297.00p 294.00p 296.00p 12795
03/10/2012 298.25p 299.00p 296.69p 298.00p 13179
02/10/2012 298.00p 298.00p 293.50p 296.00p 39853
01/10/2012 296.25p 298.00p 292.50p 298.00p 77348
28/09/2012 294.81p 295.59p 292.00p 294.00p 49695
27/09/2012 290.00p 293.00p 289.88p 292.00p 35606
26/09/2012 291.00p 294.00p 290.59p 293.50p 40948
25/09/2012 294.00p 294.88p 291.00p 294.88p 31740
24/09/2012 293.75p 293.75p 289.95p 293.00p 33820
21/09/2012 291.50p 294.50p 290.50p 290.50p 47285
20/09/2012 291.00p 294.00p 289.44p 294.00p 83376
19/09/2012 292.50p 295.50p 291.50p 295.50p 75369
18/09/2012 292.00p 295.00p 290.51p 295.00p 52074
17/09/2012 293.00p 295.81p 291.50p 295.00p 39616
14/09/2012 290.75p 296.00p 290.25p 296.00p 113315
13/09/2012 288.25p 289.25p 285.01p 289.25p 20242
12/09/2012 286.75p 287.49p 285.00p 285.00p 41117
11/09/2012 285.75p 289.00p 284.75p 289.00p 48279
10/09/2012 285.50p 288.50p 285.50p 288.50p 65086
07/09/2012 285.00p 288.00p 285.00p 288.00p 25552
06/09/2012 282.00p 285.00p 279.76p 285.00p 39638
05/09/2012 278.50p 280.25p 278.00p 280.00p 79600
04/09/2012 283.00p 283.75p 279.50p 279.75p 40372
03/09/2012 283.25p 284.38p 282.77p 284.00p 87382
31/08/2012 283.50p 283.50p 281.00p 283.00p 198906
30/08/2012 282.00p 284.00p 281.34p 283.38p 45055
29/08/2012 281.00p 282.75p 281.00p 282.75p 26961
28/08/2012 281.75p 282.50p 281.00p 282.38p 35564
24/08/2012 281.00p 283.50p 281.00p 282.50p 135225
23/08/2012 282.00p 282.75p 281.00p 282.00p 10666
22/08/2012 282.00p 283.00p 280.00p 280.00p 76089
21/08/2012 284.00p 285.00p 283.27p 284.25p 51908
20/08/2012 283.00p 283.50p 281.26p 281.50p 63459
17/08/2012 281.75p 282.99p 280.35p 282.25p 39444
16/08/2012 280.50p 280.75p 277.00p 279.87p 137214
15/08/2012 278.75p 280.75p 278.30p 280.75p 41133
14/08/2012 280.00p 280.75p 278.40p 280.25p 80505
13/08/2012 279.00p 279.50p 277.00p 277.75p 98176
10/08/2012 277.06p 279.00p 277.06p 277.38p 57746
09/08/2012 278.50p 279.00p 277.20p 278.13p 72907
08/08/2012 277.75p 278.75p 275.25p 277.62p 57068
07/08/2012 275.00p 277.00p 273.50p 274.50p 86994
06/08/2012 268.50p 275.50p 267.01p 275.50p 307249
03/08/2012 266.00p 267.19p 264.13p 267.00p 282482
02/08/2012 267.50p 267.50p 264.00p 264.00p 97666
01/08/2012 266.50p 267.00p 265.30p 266.50p 59170
31/07/2012 265.50p 267.70p 265.50p 265.75p 71389
30/07/2012 267.50p 267.75p 266.01p 266.88p 161644
27/07/2012 264.50p 267.75p 261.26p 267.00p 105790
26/07/2012 262.50p 265.00p 261.25p 264.25p 67311
25/07/2012 262.80p 265.00p 262.50p 262.50p 13252
24/07/2012 266.25p 266.25p 263.00p 263.00p 28674
23/07/2012 267.00p 269.25p 264.01p 266.00p 46164
20/07/2012 271.50p 273.99p 269.50p 269.50p 106800
19/07/2012 271.75p 272.50p 271.00p 271.75p 230699
18/07/2012 272.00p 272.47p 271.13p 271.13p 97415
17/07/2012 272.00p 272.75p 270.50p 271.00p 23480
16/07/2012 272.75p 273.75p 272.25p 273.13p 38658
13/07/2012 273.00p 276.24p 272.16p 273.25p 121623
12/07/2012 272.00p 272.60p 270.75p 271.50p 40563
11/07/2012 273.00p 273.89p 272.00p 273.00p 102360
10/07/2012 276.00p 279.33p 273.75p 275.00p 311132
09/07/2012 276.48p 279.50p 276.43p 279.50p 16360
06/07/2012 280.38p 280.93p 277.05p 278.38p 20862
05/07/2012 278.50p 279.94p 277.75p 279.12p 7984
04/07/2012 278.10p 279.45p 278.00p 279.25p 18552
03/07/2012 280.00p 280.00p 275.96p 278.00p 22281
02/07/2012 276.00p 279.75p 275.00p 275.00p 31968
29/06/2012 276.00p 277.13p 273.05p 277.13p 67965
28/06/2012 267.50p 271.25p 266.75p 268.25p 30706
27/06/2012 269.00p 270.48p 266.25p 268.25p 21759
26/06/2012 268.83p 268.83p 266.21p 267.88p 4216
25/06/2012 267.00p 271.74p 266.88p 266.88p 32454
22/06/2012 269.00p 270.00p 268.10p 268.75p 84438
21/06/2012 270.00p 273.15p 269.00p 269.00p 37696
20/06/2012 274.00p 274.00p 270.44p 273.00p 29787
19/06/2012 270.00p 272.00p 267.01p 272.00p 35645
18/06/2012 267.50p 272.00p 266.00p 268.13p 75808
15/06/2012 269.50p 269.69p 266.00p 266.00p 21971
14/06/2012 269.00p 270.06p 267.39p 270.00p 33187
13/06/2012 271.25p 273.91p 270.88p 270.88p 16993
12/06/2012 272.50p 275.20p 271.00p 273.62p 45157
11/06/2012 277.00p 278.50p 273.19p 276.75p 45935
08/06/2012 276.00p 276.00p 269.76p 272.75p 46763
07/06/2012 273.00p 276.00p 273.00p 276.00p 18534
06/06/2012 271.00p 274.00p 268.15p 274.00p 19910
01/06/2012 269.00p 272.15p 267.50p 268.00p 17278
31/05/2012 270.00p 273.90p 269.36p 271.25p 8508
30/05/2012 268.25p 272.50p 268.25p 269.37p 30380
29/05/2012 273.00p 275.56p 271.00p 273.87p 33150
28/05/2012 272.20p 272.80p 272.00p 272.50p 5875
25/05/2012 270.00p 272.50p 267.50p 272.50p 35064
24/05/2012 266.00p 270.74p 265.75p 269.62p 43117
23/05/2012 267.00p 269.00p 266.00p 266.00p 11554
22/05/2012 268.00p 272.00p 265.75p 270.75p 65787
21/05/2012 264.50p 267.53p 264.50p 267.50p 55360
18/05/2012 266.00p 269.00p 263.00p 267.25p 105853
17/05/2012 270.00p 270.25p 267.25p 269.00p 61057
16/05/2012 267.75p 272.50p 267.75p 270.88p 24528
15/05/2012 274.00p 276.98p 272.62p 272.62p 31510
14/05/2012 276.00p 276.00p 272.50p 275.75p 66907
11/05/2012 274.75p 282.00p 272.75p 282.00p 58730
10/05/2012 275.50p 279.50p 272.56p 279.50p 25757
09/05/2012 275.25p 277.25p 271.75p 277.25p 40064
08/05/2012 279.00p 280.25p 274.24p 274.75p 37918
04/05/2012 283.50p 285.28p 278.75p 279.00p 33370
03/05/2012 285.50p 287.00p 283.75p 287.00p 23132
02/05/2012 283.00p 286.23p 283.00p 283.00p 12472
01/05/2012 286.00p 286.00p 282.38p 285.12p 32020
30/04/2012 283.25p 285.24p 281.50p 283.38p 25826
27/04/2012 285.00p 285.25p 283.00p 284.00p 8527
26/04/2012 282.00p 283.00p 281.00p 281.75p 20593
25/04/2012 283.00p 283.00p 280.50p 280.50p 17813
24/04/2012 278.00p 282.52p 275.70p 280.00p 52027
23/04/2012 280.00p 280.14p 278.00p 279.38p 33593
20/04/2012 280.51p 284.03p 280.50p 283.25p 18943
19/04/2012 283.25p 284.50p 280.63p 283.50p 50806
18/04/2012 283.00p 283.74p 281.25p 281.87p 15786
17/04/2012 279.25p 282.25p 279.00p 282.00p 26536
16/04/2012 279.75p 280.50p 278.00p 278.63p 28145
13/04/2012 280.00p 280.50p 277.25p 279.75p 50866
12/04/2012 276.00p 280.50p 274.26p 280.50p 68333
11/04/2012 273.50p 276.38p 273.01p 276.38p 61880
10/04/2012 276.00p 279.50p 273.50p 273.50p 25110
05/04/2012 279.50p 281.44p 277.00p 280.50p 78476
04/04/2012 285.00p 285.12p 279.75p 279.75p 204303
03/04/2012 286.50p 287.00p 285.00p 287.00p 53121
02/04/2012 281.00p 285.25p 280.22p 285.00p 36600
30/03/2012 281.50p 284.00p 279.50p 284.00p 98634
29/03/2012 283.00p 283.50p 279.50p 283.50p 39693
28/03/2012 285.00p 285.75p 283.63p 283.63p 22463
27/03/2012 288.00p 289.50p 286.00p 286.00p 37534
26/03/2012 286.50p 288.50p 285.50p 288.00p 75406
23/03/2012 285.50p 288.19p 283.50p 286.25p 51720
22/03/2012 288.25p 288.25p 284.00p 288.00p 54755
21/03/2012 288.25p 291.50p 288.00p 289.37p 37364
20/03/2012 289.00p 289.47p 285.75p 288.25p 52707
19/03/2012 292.00p 292.40p 289.00p 289.00p 83310
16/03/2012 293.75p 294.75p 291.00p 292.00p 94524
15/03/2012 292.00p 296.00p 290.76p 296.00p 27138
14/03/2012 293.75p 295.50p 292.25p 295.25p 51433
13/03/2012 290.00p 294.50p 289.26p 294.50p 53838
12/03/2012 285.00p 289.50p 283.96p 289.50p 47460
09/03/2012 287.00p 288.50p 284.81p 288.50p 77503
08/03/2012 288.00p 288.75p 283.55p 288.00p 49028
07/03/2012 283.25p 284.50p 283.00p 284.50p 28228
06/03/2012 288.00p 288.93p 282.26p 283.00p 43912
05/03/2012 291.25p 291.48p 287.44p 290.00p 42400
02/03/2012 293.00p 293.00p 290.00p 291.13p 56402
01/03/2012 291.00p 291.80p 290.00p 291.13p 32563
29/02/2012 292.75p 292.95p 288.50p 288.50p 55687
28/02/2012 290.00p 291.00p 287.95p 289.88p 21791
27/02/2012 286.00p 287.88p 284.28p 287.88p 22857
24/02/2012 286.00p 288.00p 286.00p 288.00p 43608
23/02/2012 285.00p 288.50p 284.25p 286.63p 73408
22/02/2012 283.00p 284.25p 281.75p 283.38p 61953
21/02/2012 284.00p 284.15p 282.00p 283.63p 74369
20/02/2012 283.00p 284.50p 281.17p 283.00p 67664
17/02/2012 280.25p 281.00p 278.01p 280.50p 82529
16/02/2012 277.25p 278.00p 276.02p 277.00p 156961
15/02/2012 282.00p 282.00p 277.90p 278.25p 60760
14/02/2012 278.00p 279.25p 276.68p 278.38p 48755
13/02/2012 279.50p 281.25p 276.68p 278.25p 96070
10/02/2012 276.00p 277.49p 275.00p 276.50p 30293
09/02/2012 276.25p 277.75p 275.26p 276.00p 24735
08/02/2012 277.25p 279.58p 274.25p 276.00p 67885
07/02/2012 279.00p 282.75p 275.26p 277.50p 83683
06/02/2012 279.00p 281.74p 277.00p 279.00p 32128
03/02/2012 274.00p 281.49p 274.00p 281.00p 31726
02/02/2012 274.50p 274.50p 272.66p 274.00p 26207
01/02/2012 273.00p 273.75p 269.42p 273.75p 55867
31/01/2012 272.00p 273.00p 268.75p 269.25p 32142
30/01/2012 268.00p 272.75p 266.00p 269.00p 80139
27/01/2012 272.00p 272.00p 270.26p 271.13p 10407
26/01/2012 273.50p 274.50p 273.38p 273.38p 48110
25/01/2012 269.50p 271.74p 267.25p 270.25p 42573
24/01/2012 272.00p 272.00p 268.09p 270.50p 8076
23/01/2012 271.75p 274.75p 270.00p 274.00p 16942
20/01/2012 267.50p 271.25p 267.40p 269.00p 33126
19/01/2012 271.50p 271.50p 266.80p 270.00p 29027
18/01/2012 269.00p 269.00p 266.00p 269.00p 29188
17/01/2012 267.00p 269.25p 265.33p 267.50p 29786
16/01/2012 262.55p 264.25p 262.51p 264.25p 7653
13/01/2012 266.00p 268.25p 262.00p 264.37p 17407
12/01/2012 263.75p 269.60p 253.75p 264.50p 68409
11/01/2012 270.25p 271.00p 263.50p 263.50p 6805
10/01/2012 267.50p 270.00p 263.28p 269.00p 25272
09/01/2012 265.00p 266.50p 263.75p 265.50p 15251
06/01/2012 263.25p 269.44p 260.85p 266.75p 26324
05/01/2012 267.00p 268.75p 263.00p 263.00p 32229
04/01/2012 268.00p 271.57p 267.10p 267.75p 42277
03/01/2012 267.90p 269.50p 262.10p 267.62p 16744
30/12/2011 264.25p 264.25p 262.50p 262.50p 1621
29/12/2011 264.75p 265.00p 258.00p 258.00p 19003
28/12/2011 264.40p 264.40p 258.10p 261.50p 2870
23/12/2011 261.75p 263.22p 258.00p 259.38p 83683
22/12/2011 254.00p 260.75p 254.00p 256.00p 48290
21/12/2011 253.50p 253.50p 250.00p 251.75p 47716

*Close Price adjusted for both dividends and splits