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
07/03/2011 307.25p 307.25p 304.36p 305.50p 9420
04/03/2011 307.00p 309.03p 304.50p 306.63p 25514
03/03/2011 303.00p 306.00p 303.00p 305.12p 15736
02/03/2011 298.75p 304.50p 298.75p 302.87p 37857
01/03/2011 305.25p 308.50p 301.00p 305.00p 18147
28/02/2011 305.75p 306.25p 304.50p 306.25p 31833
25/02/2011 304.00p 306.50p 303.75p 306.38p 24104
24/02/2011 299.35p 303.50p 299.35p 303.00p 10092
23/02/2011 307.00p 309.25p 304.00p 305.38p 17409
22/02/2011 308.00p 311.00p 308.00p 310.50p 10221
21/02/2011 312.25p 314.75p 308.35p 310.50p 32756
18/02/2011 312.25p 313.50p 311.92p 313.50p 22770
17/02/2011 314.70p 314.74p 312.75p 313.50p 6170
16/02/2011 314.70p 314.74p 312.00p 313.00p 31946
15/02/2011 314.00p 314.25p 314.00p 314.00p 10839
14/02/2011 315.00p 315.00p 314.00p 314.00p 16853
11/02/2011 310.50p 314.25p 309.50p 314.00p 21626
10/02/2011 314.50p 314.50p 310.50p 312.75p 12549
09/02/2011 313.00p 315.00p 311.50p 314.75p 15111
08/02/2011 311.25p 313.00p 311.25p 312.50p 16273
07/02/2011 312.50p 312.50p 310.50p 312.25p 13655
04/02/2011 311.25p 312.00p 308.67p 310.75p 10275
03/02/2011 308.50p 312.00p 308.00p 309.50p 13017
02/02/2011 311.00p 313.00p 308.50p 310.50p 24202
01/02/2011 310.50p 310.50p 306.25p 309.00p 27403
31/01/2011 307.50p 308.00p 307.50p 307.50p 8743
28/01/2011 312.50p 312.50p 307.00p 308.00p 35246
27/01/2011 312.50p 313.70p 312.11p 313.25p 10090
26/01/2011 313.75p 314.75p 310.18p 312.00p 30970
25/01/2011 312.00p 312.00p 308.50p 310.00p 13442
24/01/2011 306.00p 309.75p 305.00p 309.50p 21729
21/01/2011 307.00p 308.00p 303.61p 306.50p 37442
20/01/2011 304.00p 306.00p 300.25p 303.00p 50367
19/01/2011 311.00p 311.00p 306.00p 306.75p 17759
18/01/2011 310.50p 310.73p 308.50p 308.50p 34174
17/01/2011 307.50p 312.25p 307.50p 308.75p 16574
14/01/2011 309.50p 311.50p 308.00p 308.75p 50883
13/01/2011 311.10p 313.50p 311.10p 311.75p 9434
12/01/2011 313.00p 314.00p 311.33p 313.50p 6290
11/01/2011 312.50p 313.00p 309.50p 310.00p 16346
10/01/2011 315.00p 315.00p 308.50p 310.00p 33869
07/01/2011 313.00p 315.50p 311.00p 313.00p 23550
06/01/2011 315.00p 315.00p 313.00p 313.00p 6594
05/01/2011 312.00p 315.00p 311.00p 315.00p 4783
04/01/2011 308.50p 311.50p 308.50p 311.50p 24777
31/12/2010 308.00p 311.00p 308.00p 308.50p 14998
30/12/2010 310.00p 312.50p 309.25p 309.25p 6390
29/12/2010 308.50p 310.00p 308.50p 310.00p 3343
24/12/2010 313.00p 313.75p 307.25p 311.00p 53887
23/12/2010 308.00p 309.00p 308.00p 308.50p 12176
22/12/2010 305.25p 307.75p 305.00p 307.75p 21047
21/12/2010 306.50p 309.50p 305.00p 307.25p 13121
20/12/2010 310.00p 310.00p 303.00p 306.50p 41765
17/12/2010 310.00p 310.00p 304.50p 310.00p 18159
16/12/2010 308.00p 309.50p 305.50p 308.00p 20053
15/12/2010 309.50p 309.50p 305.50p 307.50p 9368
14/12/2010 309.50p 311.00p 307.01p 309.50p 7842
13/12/2010 309.50p 311.50p 307.01p 309.50p 41115
10/12/2010 308.00p 311.99p 306.00p 309.50p 10768
09/12/2010 307.00p 311.25p 305.50p 308.00p 23935
08/12/2010 311.50p 311.90p 307.00p 309.25p 26562
07/12/2010 307.00p 311.50p 305.50p 310.00p 33082
06/12/2010 300.00p 305.00p 298.50p 305.00p 26516
03/12/2010 300.00p 301.90p 295.00p 299.00p 22641
02/12/2010 298.00p 299.50p 297.50p 299.50p 16631
01/12/2010 296.00p 297.50p 292.00p 297.50p 38744
30/11/2010 300.00p 304.20p 300.00p 300.50p 10477
29/11/2010 310.00p 311.00p 302.50p 302.50p 16838
26/11/2010 309.00p 309.00p 304.50p 306.50p 8450
25/11/2010 305.50p 309.25p 305.00p 308.75p 57740
24/11/2010 303.50p 308.50p 303.50p 305.50p 67060
23/11/2010 306.50p 309.25p 303.75p 303.75p 12956
22/11/2010 308.00p 309.25p 306.00p 306.50p 28896
19/11/2010 302.00p 303.50p 298.50p 303.50p 8841
18/11/2010 303.00p 303.25p 303.00p 303.25p 5000
17/11/2010 302.00p 304.75p 298.50p 301.75p 16582
16/11/2010 302.00p 303.50p 302.00p 302.00p 25300
15/11/2010 301.00p 306.50p 301.00p 306.50p 37039
12/11/2010 303.00p 304.49p 300.00p 302.00p 16877
11/11/2010 306.00p 306.00p 304.00p 305.00p 14290
10/11/2010 306.00p 307.00p 304.00p 304.00p 18808
09/11/2010 306.00p 306.75p 305.75p 306.75p 30877
08/11/2010 306.00p 307.25p 304.51p 306.25p 7605
05/11/2010 305.00p 306.00p 303.50p 306.00p 58470
04/11/2010 303.00p 305.00p 302.00p 305.00p 7966
03/11/2010 300.00p 301.00p 299.25p 301.00p 53400
02/11/2010 299.00p 301.90p 299.00p 301.00p 34917
01/11/2010 299.00p 300.00p 298.10p 298.50p 15277
29/10/2010 302.00p 306.50p 298.00p 303.00p 28646
28/10/2010 304.00p 309.50p 302.00p 304.75p 10048
27/10/2010 308.00p 310.00p 304.00p 304.00p 36960
26/10/2010 313.00p 313.00p 307.00p 311.50p 48079
25/10/2010 307.25p 309.00p 307.25p 307.25p 20030
22/10/2010 305.75p 307.40p 303.80p 305.50p 2354
21/10/2010 304.00p 305.75p 299.00p 305.75p 16519
20/10/2010 302.00p 304.00p 297.00p 304.00p 7730
19/10/2010 301.00p 302.00p 297.00p 299.00p 19298
18/10/2010 300.00p 300.00p 294.00p 299.00p 17577
15/10/2010 298.00p 299.50p 295.00p 297.75p 18285
14/10/2010 297.00p 299.50p 296.00p 298.00p 24103
13/10/2010 297.00p 297.00p 291.20p 296.75p 10204
12/10/2010 293.00p 297.00p 291.00p 297.00p 11357
11/10/2010 296.00p 296.50p 293.00p 296.50p 3200
08/10/2010 299.00p 299.00p 292.45p 296.00p 29778
07/10/2010 296.00p 297.90p 296.00p 297.50p 4346
06/10/2010 292.25p 297.40p 292.00p 294.00p 7419
05/10/2010 287.00p 293.90p 287.00p 292.25p 12344
04/10/2010 288.00p 288.00p 284.25p 287.00p 15854
01/10/2010 286.75p 289.90p 286.10p 288.00p 4359
30/09/2010 286.50p 288.00p 284.25p 286.75p 33165
29/09/2010 287.00p 288.00p 286.25p 286.50p 7600
28/09/2010 286.00p 287.00p 284.00p 287.00p 11596
27/09/2010 287.00p 287.00p 283.00p 286.00p 19200
24/09/2010 284.50p 288.50p 281.00p 288.50p 33936
23/09/2010 290.00p 290.00p 286.00p 289.00p 18562
22/09/2010 290.00p 293.00p 290.00p 293.00p 13799
21/09/2010 292.00p 294.00p 292.00p 293.00p 23515
20/09/2010 292.00p 294.50p 287.75p 293.25p 16192
17/09/2010 289.25p 291.00p 286.00p 286.00p 30921
16/09/2010 287.00p 293.00p 285.50p 288.50p 13130
15/09/2010 293.00p 293.00p 288.10p 290.50p 9674
14/09/2010 291.00p 293.00p 289.00p 289.00p 24222
13/09/2010 292.00p 293.00p 291.00p 292.50p 16218
10/09/2010 289.00p 289.50p 287.00p 289.50p 16572
09/09/2010 289.00p 289.00p 284.20p 287.00p 53662
08/09/2010 287.00p 287.00p 282.20p 287.00p 9350
07/09/2010 284.00p 290.00p 284.00p 287.00p 23161
06/09/2010 291.00p 291.00p 290.50p 291.00p 7497
03/09/2010 285.00p 288.00p 284.99p 286.00p 8004
02/09/2010 280.00p 283.50p 280.00p 282.50p 17594
01/09/2010 275.00p 278.50p 270.51p 278.50p 13800
31/08/2010 268.00p 273.95p 267.50p 272.00p 37225
27/08/2010 270.00p 274.50p 267.87p 274.50p 20106
26/08/2010 270.00p 272.00p 268.00p 270.50p 22313
25/08/2010 270.00p 270.00p 264.48p 268.25p 42306
24/08/2010 273.75p 276.00p 270.49p 272.00p 26713
23/08/2010 280.00p 280.74p 278.50p 279.50p 12323
20/08/2010 275.00p 278.75p 275.00p 278.00p 53950
19/08/2010 280.00p 284.00p 278.00p 280.00p 34877
18/08/2010 281.00p 284.75p 278.75p 282.00p 35211
17/08/2010 278.00p 284.00p 278.00p 283.50p 43142
16/08/2010 278.00p 283.55p 276.50p 280.00p 28609
13/08/2010 282.00p 282.00p 276.00p 280.50p 59458
12/08/2010 282.00p 282.00p 278.00p 280.00p 53504
11/08/2010 285.00p 286.99p 281.00p 282.00p 51208
10/08/2010 286.50p 288.01p 285.00p 288.00p 16554
09/08/2010 288.50p 291.99p 288.50p 290.50p 11534
06/08/2010 290.00p 293.00p 286.20p 288.50p 19444
05/08/2010 284.00p 289.75p 283.00p 289.75p 21314
04/08/2010 281.00p 282.00p 279.36p 282.00p 8707
03/08/2010 277.50p 281.25p 277.50p 281.25p 27734
02/08/2010 279.00p 281.00p 277.61p 281.00p 1876
30/07/2010 279.00p 281.50p 277.30p 279.00p 23737
29/07/2010 279.50p 282.95p 279.36p 281.00p 17790
28/07/2010 277.00p 283.00p 277.00p 279.50p 9316
27/07/2010 280.00p 284.00p 278.35p 281.00p 12806
26/07/2010 278.50p 283.00p 278.35p 280.00p 2630
23/07/2010 275.00p 279.00p 275.00p 278.50p 44469
22/07/2010 271.00p 274.73p 267.30p 270.00p 24955
21/07/2010 271.00p 271.00p 267.30p 269.00p 22560
20/07/2010 269.00p 269.00p 265.29p 265.50p 10242
19/07/2010 268.00p 270.00p 267.30p 269.00p 3220
16/07/2010 269.50p 273.99p 267.30p 268.00p 10749
15/07/2010 271.00p 273.00p 269.50p 269.50p 11330
14/07/2010 267.00p 271.75p 267.00p 269.00p 5277
13/07/2010 263.00p 270.00p 263.00p 269.00p 14769
12/07/2010 265.00p 265.00p 264.00p 265.00p 6706
09/07/2010 258.50p 264.50p 257.60p 264.50p 56893
08/07/2010 260.25p 261.00p 254.75p 260.50p 6936
07/07/2010 247.00p 254.25p 247.00p 254.25p 13814
06/07/2010 249.00p 251.50p 249.00p 251.50p 810
05/07/2010 247.75p 250.90p 247.00p 249.00p 7100
02/07/2010 245.75p 251.00p 245.20p 247.75p 29848
01/07/2010 248.75p 248.75p 245.75p 245.75p 34605
30/06/2010 253.00p 254.00p 248.96p 253.00p 18975
29/06/2010 254.00p 256.90p 250.00p 250.00p 42639
28/06/2010 257.75p 261.00p 256.00p 259.50p 24650
25/06/2010 259.00p 261.00p 256.75p 256.75p 41150
24/06/2010 256.25p 257.75p 256.00p 256.25p 20954
23/06/2010 258.00p 260.80p 256.75p 258.00p 35633
22/06/2010 262.00p 262.00p 258.99p 260.50p 13420
21/06/2010 262.00p 262.00p 258.00p 261.00p 12595
18/06/2010 258.00p 260.47p 257.63p 258.00p 12534
17/06/2010 258.00p 262.90p 258.00p 258.50p 15330
16/06/2010 260.25p 263.25p 260.00p 260.00p 16881
15/06/2010 259.00p 264.00p 256.31p 260.25p 64299
14/06/2010 257.50p 258.75p 257.50p 258.75p 0
11/06/2010 256.00p 260.00p 252.25p 257.50p 49134
10/06/2010 256.00p 257.50p 253.00p 256.25p 19074
09/06/2010 255.50p 259.25p 252.70p 256.00p 86974
08/06/2010 258.00p 261.21p 255.50p 257.25p 31518
07/06/2010 261.50p 261.50p 257.90p 259.25p 6017
04/06/2010 262.75p 265.00p 258.98p 259.25p 32105
03/06/2010 259.00p 265.71p 259.00p 262.75p 9753
02/06/2010 258.00p 261.00p 257.50p 259.00p 55217
01/06/2010 261.50p 263.00p 260.50p 260.50p 12235
28/05/2010 263.00p 264.99p 260.00p 261.50p 4841
27/05/2010 255.25p 262.50p 255.25p 260.25p 8577
26/05/2010 257.00p 267.25p 249.79p 257.00p 63863
25/05/2010 244.50p 248.00p 241.00p 246.25p 37517

*Close Price adjusted for both dividends and splits