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
20/12/2011 249.00p 251.74p 246.50p 250.50p 29061
19/12/2011 244.25p 251.62p 244.00p 246.00p 19848
16/12/2011 248.90p 252.00p 248.50p 248.50p 15517
15/12/2011 248.50p 252.00p 247.90p 250.25p 19421
14/12/2011 252.00p 254.50p 245.84p 246.50p 18177
13/12/2011 250.12p 254.49p 250.12p 253.50p 19108
12/12/2011 253.00p 254.50p 250.00p 250.00p 7082
09/12/2011 257.25p 258.50p 252.00p 253.00p 104574
08/12/2011 260.25p 262.00p 257.00p 257.00p 52041
07/12/2011 269.00p 269.00p 260.25p 262.75p 49169
06/12/2011 266.25p 268.00p 261.00p 266.50p 60423
05/12/2011 270.00p 270.00p 267.00p 267.50p 21816
02/12/2011 268.00p 268.75p 266.00p 267.00p 37296
01/12/2011 263.00p 268.00p 263.00p 268.00p 67932
30/11/2011 255.75p 262.50p 254.00p 261.00p 53443
29/11/2011 254.00p 256.25p 252.25p 255.50p 17582
28/11/2011 255.00p 256.00p 251.00p 255.50p 40571
25/11/2011 254.00p 254.00p 247.00p 250.50p 26199
24/11/2011 250.00p 256.00p 249.00p 250.50p 18699
23/11/2011 257.00p 257.00p 250.00p 250.00p 27039
22/11/2011 265.00p 265.00p 257.00p 261.50p 51069
21/11/2011 259.00p 264.39p 257.25p 260.75p 22177
18/11/2011 259.00p 264.87p 259.00p 260.50p 18417
17/11/2011 265.00p 270.85p 262.00p 265.50p 38856
16/11/2011 270.00p 272.00p 267.50p 268.00p 35090
15/11/2011 271.00p 273.00p 268.75p 271.50p 12603
14/11/2011 269.00p 274.00p 267.25p 271.88p 44159
11/11/2011 269.00p 271.75p 267.50p 270.50p 52581
10/11/2011 270.00p 274.00p 267.00p 267.00p 21544
09/11/2011 277.00p 278.50p 272.50p 273.75p 14996
08/11/2011 277.50p 277.50p 276.50p 277.50p 17625
07/11/2011 275.00p 278.50p 274.50p 278.50p 10757
04/11/2011 280.00p 281.75p 277.50p 279.50p 7953
03/11/2011 280.00p 284.00p 275.00p 282.50p 41359
02/11/2011 281.00p 282.00p 274.50p 282.00p 16410
01/11/2011 273.00p 279.00p 273.00p 279.00p 9542
31/10/2011 284.00p 286.50p 281.01p 282.50p 22593
28/10/2011 289.00p 291.50p 285.50p 290.00p 22193
27/10/2011 282.00p 290.50p 282.00p 289.50p 46350
26/10/2011 277.00p 279.98p 276.00p 277.50p 9037
25/10/2011 277.00p 281.50p 275.00p 275.00p 26569
24/10/2011 280.00p 282.00p 278.00p 281.50p 9350
21/10/2011 280.00p 280.00p 273.60p 277.50p 25345
20/10/2011 277.00p 278.50p 276.03p 277.00p 9832
19/10/2011 281.00p 283.00p 277.60p 280.00p 14717
18/10/2011 277.00p 279.00p 273.50p 276.50p 12535
17/10/2011 275.00p 276.00p 275.00p 276.00p 12835
14/10/2011 278.00p 278.00p 274.75p 278.00p 16631
13/10/2011 278.00p 282.00p 270.00p 270.00p 25149
12/10/2011 275.75p 278.00p 272.00p 276.25p 38508
11/10/2011 275.17p 275.75p 269.00p 273.38p 13565
10/10/2011 269.00p 274.00p 269.00p 271.50p 32528
07/10/2011 267.00p 268.00p 263.00p 265.00p 38233
06/10/2011 262.00p 265.00p 261.00p 263.50p 24981
05/10/2011 254.00p 258.00p 253.00p 257.50p 27839
04/10/2011 262.00p 263.00p 249.50p 251.50p 97493
03/10/2011 268.00p 270.00p 264.50p 270.00p 24842
30/09/2011 276.00p 277.00p 274.00p 276.50p 33424
29/09/2011 280.00p 280.00p 273.27p 279.12p 34113
28/09/2011 277.50p 277.50p 273.75p 275.38p 9130
27/09/2011 270.00p 276.00p 265.25p 273.50p 33362
26/09/2011 263.00p 265.50p 260.50p 263.12p 18150
23/09/2011 260.00p 263.00p 260.00p 263.00p 5798
22/09/2011 267.00p 268.00p 261.00p 262.75p 34073
21/09/2011 272.25p 274.00p 270.81p 274.00p 28991
20/09/2011 270.00p 277.00p 270.00p 274.62p 51350
19/09/2011 272.00p 276.90p 271.00p 273.38p 7869
16/09/2011 276.00p 277.00p 267.26p 277.00p 16587
15/09/2011 264.00p 273.00p 261.50p 273.00p 35946
14/09/2011 260.25p 263.50p 258.10p 261.25p 35371
13/09/2011 262.25p 262.50p 255.25p 262.50p 42674
12/09/2011 266.00p 268.50p 261.00p 264.00p 19555
09/09/2011 270.00p 274.00p 268.00p 270.00p 29077
08/09/2011 275.00p 276.00p 270.00p 273.50p 13700
07/09/2011 268.50p 271.62p 268.50p 271.62p 2000
06/09/2011 272.00p 272.75p 265.50p 266.50p 8077
05/09/2011 267.50p 273.00p 267.50p 269.00p 11444
02/09/2011 270.00p 272.75p 267.25p 270.62p 17732
01/09/2011 274.50p 274.50p 269.00p 272.50p 13126
31/08/2011 263.00p 274.25p 263.00p 271.88p 32850
30/08/2011 263.00p 269.00p 262.00p 265.00p 18322
26/08/2011 264.00p 264.50p 258.00p 262.00p 31847
25/08/2011 262.00p 265.00p 261.25p 263.25p 12427
24/08/2011 262.00p 265.00p 256.25p 263.50p 21489
23/08/2011 258.00p 264.00p 258.00p 258.50p 25154
22/08/2011 261.00p 266.00p 258.00p 258.00p 14896
19/08/2011 262.00p 264.00p 256.00p 264.00p 38674
18/08/2011 275.00p 275.50p 263.00p 264.00p 39362
17/08/2011 280.75p 281.75p 276.00p 278.00p 11246
16/08/2011 280.00p 282.00p 277.00p 280.00p 31089
15/08/2011 277.75p 283.00p 277.75p 278.00p 7593
12/08/2011 269.75p 276.50p 263.30p 276.50p 43455
11/08/2011 262.25p 269.00p 258.00p 269.00p 41206
10/08/2011 269.50p 269.50p 260.00p 261.50p 34626
09/08/2011 263.75p 263.75p 249.25p 262.50p 53538
08/08/2011 276.75p 276.75p 263.00p 267.00p 11375
05/08/2011 285.00p 285.75p 273.00p 277.00p 110733
04/08/2011 296.75p 296.75p 288.25p 288.25p 36092
03/08/2011 292.00p 295.75p 292.00p 293.75p 36702
02/08/2011 297.00p 299.25p 296.35p 299.00p 17969
01/08/2011 301.00p 303.25p 298.50p 300.13p 17390
29/07/2011 300.00p 303.65p 298.81p 301.87p 28583
28/07/2011 299.25p 304.04p 299.25p 303.00p 12809
27/07/2011 304.50p 306.50p 302.50p 304.38p 17122
26/07/2011 309.50p 309.50p 303.00p 307.50p 16591
25/07/2011 308.50p 308.50p 305.00p 307.38p 6908
22/07/2011 306.75p 309.50p 303.00p 307.00p 20867
21/07/2011 305.50p 306.00p 301.23p 305.00p 40274
20/07/2011 305.00p 306.00p 305.00p 305.63p 29263
19/07/2011 303.00p 303.75p 300.75p 303.75p 7427
18/07/2011 300.00p 303.50p 300.00p 302.13p 23570
15/07/2011 300.00p 303.50p 299.00p 302.00p 27336
14/07/2011 302.00p 306.00p 301.50p 305.75p 23512
13/07/2011 303.25p 306.39p 301.50p 305.00p 34245
12/07/2011 305.00p 305.00p 300.50p 305.00p 25615
11/07/2011 306.00p 307.75p 305.00p 305.00p 42166
08/07/2011 310.50p 311.70p 305.25p 305.75p 49622
07/07/2011 305.75p 307.50p 305.50p 307.50p 15683
06/07/2011 304.50p 305.25p 302.50p 302.75p 35839
05/07/2011 305.50p 306.75p 305.25p 306.50p 34622
04/07/2011 307.75p 307.75p 304.39p 305.50p 53053
01/07/2011 306.00p 306.00p 303.56p 304.25p 15271
30/06/2011 303.50p 304.25p 301.31p 303.25p 12222
29/06/2011 301.75p 303.00p 301.74p 302.50p 1412
28/06/2011 301.00p 301.98p 300.38p 300.38p 36762
27/06/2011 297.00p 300.75p 296.50p 298.25p 14185
24/06/2011 298.75p 303.50p 297.50p 298.00p 31163
23/06/2011 299.00p 303.25p 298.25p 299.50p 14611
22/06/2011 303.25p 303.25p 302.50p 302.50p 900
21/06/2011 301.75p 304.00p 301.25p 304.00p 17409
20/06/2011 295.25p 298.81p 295.25p 298.00p 14179
17/06/2011 301.75p 302.00p 296.44p 302.00p 20547
16/06/2011 299.75p 302.00p 298.00p 300.87p 16632
15/06/2011 302.00p 304.00p 301.26p 302.75p 26665
14/06/2011 304.50p 304.75p 301.58p 303.50p 7567
13/06/2011 299.25p 303.25p 298.50p 301.62p 11752
10/06/2011 303.50p 306.75p 300.00p 301.62p 44461
09/06/2011 305.25p 308.25p 304.00p 305.12p 19934
08/06/2011 304.50p 306.00p 303.00p 303.00p 28885
07/06/2011 305.50p 307.00p 305.50p 306.25p 7315
06/06/2011 309.75p 309.75p 306.00p 306.00p 13546
03/06/2011 308.00p 309.00p 306.00p 306.00p 32602
02/06/2011 309.00p 310.00p 308.00p 308.00p 47960
01/06/2011 314.75p 315.23p 310.50p 310.50p 11299
31/05/2011 318.70p 318.70p 315.25p 316.88p 14322
27/05/2011 314.00p 316.00p 312.50p 314.88p 27153
26/05/2011 312.50p 313.25p 311.50p 312.12p 8170
25/05/2011 310.50p 311.50p 307.55p 311.00p 62490
24/05/2011 308.00p 312.00p 308.00p 309.00p 44238
23/05/2011 311.00p 311.00p 308.00p 308.50p 19206
20/05/2011 312.75p 315.00p 311.00p 311.00p 39983
19/05/2011 314.50p 314.50p 311.05p 314.00p 20147
18/05/2011 310.00p 313.50p 308.00p 311.63p 30974
17/05/2011 310.25p 311.42p 309.00p 309.00p 14910
16/05/2011 309.00p 312.50p 307.17p 312.50p 23259
13/05/2011 311.00p 314.75p 311.00p 311.12p 29757
12/05/2011 310.00p 310.47p 308.00p 309.50p 16220
11/05/2011 313.00p 316.05p 312.00p 313.50p 34235
10/05/2011 312.25p 313.00p 312.25p 313.00p 11260
09/05/2011 310.00p 311.70p 306.25p 308.38p 28380
06/05/2011 306.00p 309.38p 303.25p 308.50p 43915
05/05/2011 306.00p 311.73p 305.00p 305.50p 22489
04/05/2011 309.00p 313.25p 308.00p 308.25p 24459
03/05/2011 313.00p 315.75p 312.00p 313.75p 29844
28/04/2011 310.50p 314.00p 309.75p 314.00p 10030
27/04/2011 310.00p 312.00p 309.25p 311.00p 15105
26/04/2011 310.00p 311.25p 307.75p 311.00p 19517
21/04/2011 308.00p 309.75p 307.50p 307.50p 6150
20/04/2011 303.25p 311.50p 303.25p 311.50p 52412
19/04/2011 299.00p 303.50p 299.00p 301.50p 33414
18/04/2011 305.00p 308.50p 298.25p 301.38p 51573
15/04/2011 306.00p 309.00p 304.25p 309.00p 17835
14/04/2011 305.00p 307.25p 303.39p 306.50p 34600
13/04/2011 306.25p 308.75p 303.50p 307.63p 40552
12/04/2011 307.00p 310.37p 304.00p 304.00p 26452
11/04/2011 311.15p 311.88p 307.49p 310.37p 35950
08/04/2011 311.75p 311.82p 307.28p 309.00p 26250
07/04/2011 310.25p 310.50p 309.00p 309.00p 19196
06/04/2011 309.00p 311.50p 307.00p 310.00p 23270
05/04/2011 308.75p 311.00p 304.35p 306.00p 45548
04/04/2011 309.00p 309.00p 306.35p 308.00p 35740
01/04/2011 300.00p 307.74p 300.00p 306.00p 39117
31/03/2011 303.00p 304.75p 302.00p 303.00p 25384
30/03/2011 304.00p 304.75p 302.49p 303.38p 24768
29/03/2011 301.00p 304.00p 300.00p 301.75p 49936
28/03/2011 302.75p 302.75p 301.00p 302.75p 28062
25/03/2011 300.25p 302.75p 300.00p 301.00p 46363
24/03/2011 292.00p 301.75p 291.00p 300.00p 67071
23/03/2011 289.75p 294.00p 287.47p 294.00p 32479
22/03/2011 287.25p 293.00p 287.25p 289.00p 192425
21/03/2011 285.00p 289.00p 285.00p 286.00p 37181
18/03/2011 285.00p 287.00p 281.00p 282.00p 35298
17/03/2011 281.25p 285.00p 279.25p 285.00p 23199
16/03/2011 285.00p 285.75p 279.50p 281.00p 55867
15/03/2011 280.00p 285.37p 278.50p 285.37p 45780
14/03/2011 291.25p 294.40p 288.07p 289.88p 42754
11/03/2011 295.00p 295.69p 291.76p 293.75p 62473
10/03/2011 298.00p 300.75p 294.25p 294.25p 22488
09/03/2011 301.50p 304.80p 301.25p 302.50p 21385
08/03/2011 303.00p 306.75p 300.50p 302.50p 28614

*Close Price adjusted for both dividends and splits