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
24/05/2010 248.50p 251.00p 245.36p 251.00p 26158
21/05/2010 246.00p 250.00p 243.00p 247.50p 45091
20/05/2010 255.50p 255.50p 249.25p 249.25p 23528
19/05/2010 254.00p 256.90p 251.57p 252.50p 35738
18/05/2010 260.50p 261.50p 256.00p 256.00p 73560
17/05/2010 260.00p 261.21p 256.75p 256.75p 14621
14/05/2010 259.00p 268.00p 259.00p 260.25p 40088
13/05/2010 264.00p 268.70p 264.00p 265.75p 1593
12/05/2010 265.00p 265.83p 259.60p 264.00p 38381
11/05/2010 255.50p 261.70p 253.50p 259.50p 20303
10/05/2010 259.00p 262.50p 254.50p 262.50p 46872
07/05/2010 246.00p 253.50p 242.50p 247.00p 43260
06/05/2010 255.00p 261.50p 253.00p 256.00p 25723
05/05/2010 260.00p 262.00p 257.50p 257.50p 27411
04/05/2010 270.00p 270.00p 260.50p 261.00p 65409
30/04/2010 273.00p 275.99p 271.50p 271.50p 37940
29/04/2010 273.00p 275.90p 272.50p 273.75p 3624
28/04/2010 272.00p 273.55p 268.50p 272.25p 20318
27/04/2010 273.00p 281.00p 273.00p 273.00p 24490
26/04/2010 284.00p 284.00p 277.61p 282.00p 14323
23/04/2010 276.00p 281.58p 276.00p 279.00p 15105
22/04/2010 281.00p 281.00p 276.00p 276.00p 18347
21/04/2010 283.00p 283.00p 282.75p 283.00p 7125
20/04/2010 282.50p 286.00p 282.01p 284.00p 19439
19/04/2010 282.25p 284.00p 282.25p 282.50p 48627
16/04/2010 286.50p 290.00p 285.51p 286.00p 25776
15/04/2010 287.25p 289.00p 285.01p 286.50p 15508
14/04/2010 285.00p 288.25p 283.50p 287.25p 12792
13/04/2010 285.50p 286.50p 281.12p 284.00p 23253
12/04/2010 280.00p 284.00p 279.11p 283.00p 14913
09/04/2010 280.00p 282.00p 275.93p 280.00p 21372
08/04/2010 273.50p 280.00p 272.50p 280.00p 24525
07/04/2010 276.00p 276.00p 273.00p 273.00p 13745
06/04/2010 274.50p 276.00p 273.00p 275.50p 17285
01/04/2010 276.00p 276.00p 271.43p 274.00p 60145
31/03/2010 275.00p 276.50p 272.60p 275.00p 17633
30/03/2010 274.00p 277.00p 272.10p 273.50p 9275
29/03/2010 273.00p 277.40p 271.50p 274.00p 60718
26/03/2010 275.00p 277.50p 273.50p 275.00p 78360
25/03/2010 273.00p 274.00p 272.00p 273.75p 36231
24/03/2010 271.50p 275.00p 271.00p 271.50p 13078
23/03/2010 270.50p 274.50p 270.50p 271.00p 83755
22/03/2010 268.00p 269.50p 268.00p 269.25p 20387
19/03/2010 272.00p 273.75p 268.50p 272.00p 35077
18/03/2010 267.50p 272.00p 267.50p 272.00p 26410
17/03/2010 268.50p 271.90p 268.00p 269.50p 26894
16/03/2010 268.00p 273.50p 267.00p 268.00p 18552
15/03/2010 272.50p 272.50p 267.00p 267.00p 18598
12/03/2010 268.50p 271.00p 266.10p 270.00p 49181
11/03/2010 269.00p 269.13p 266.00p 268.50p 24294
10/03/2010 265.00p 268.99p 265.00p 265.00p 15842
09/03/2010 266.50p 269.90p 265.00p 269.00p 20759
08/03/2010 268.50p 269.99p 265.50p 268.00p 16899
05/03/2010 267.00p 268.50p 264.00p 266.00p 22465
04/03/2010 265.00p 265.50p 261.50p 264.50p 10588
03/03/2010 263.00p 264.00p 260.00p 262.00p 40774
02/03/2010 262.00p 266.00p 261.00p 264.50p 36460
01/03/2010 263.50p 263.50p 261.50p 261.50p 22577
26/02/2010 254.00p 261.00p 254.00p 258.50p 20721
25/02/2010 255.50p 258.00p 254.00p 254.00p 11155
24/02/2010 256.75p 260.00p 256.62p 257.50p 23640
23/02/2010 259.25p 261.00p 256.75p 256.75p 5512
22/02/2010 258.50p 261.00p 258.50p 259.25p 34200
19/02/2010 258.00p 261.00p 254.00p 258.50p 47579
18/02/2010 252.00p 257.00p 250.51p 255.00p 25411
17/02/2010 257.00p 258.88p 252.51p 254.50p 5387
16/02/2010 252.50p 255.00p 252.10p 252.50p 15659
15/02/2010 254.00p 254.99p 251.00p 252.00p 12603
12/02/2010 257.00p 257.00p 252.50p 252.50p 15511
11/02/2010 255.00p 257.50p 254.75p 256.00p 47723
10/02/2010 254.75p 261.50p 254.75p 254.75p 7515
09/02/2010 257.00p 260.15p 257.00p 257.50p 225
08/02/2010 263.75p 263.75p 253.00p 257.00p 34596
05/02/2010 252.00p 259.75p 251.00p 256.50p 39291
04/02/2010 258.25p 263.18p 254.25p 255.00p 348134
03/02/2010 260.75p 265.25p 259.54p 261.75p 6664
02/02/2010 258.25p 263.75p 256.85p 263.25p 39976
01/02/2010 257.25p 261.00p 256.35p 259.75p 33816
29/01/2010 258.25p 262.50p 256.50p 259.50p 37919
28/01/2010 262.50p 265.03p 259.50p 260.25p 28960
27/01/2010 264.75p 269.00p 262.80p 263.75p 9509
26/01/2010 271.25p 271.25p 264.60p 269.25p 16196
25/01/2010 270.00p 271.00p 267.00p 267.00p 27161
22/01/2010 266.25p 273.74p 266.25p 269.25p 12618
21/01/2010 272.00p 278.69p 270.50p 271.50p 31945
20/01/2010 275.00p 278.69p 273.25p 276.00p 16246
19/01/2010 274.75p 277.69p 272.00p 275.00p 24412
18/01/2010 274.50p 276.70p 272.00p 274.75p 26660
15/01/2010 272.00p 276.80p 272.00p 274.50p 34436
14/01/2010 272.25p 273.75p 272.25p 273.75p 32798
13/01/2010 270.25p 274.70p 270.01p 272.25p 28519
12/01/2010 276.00p 276.00p 269.00p 272.00p 30584
11/01/2010 272.25p 276.70p 269.50p 273.50p 12897
08/01/2010 272.00p 274.70p 269.26p 272.25p 18595
07/01/2010 271.75p 274.00p 269.00p 272.00p 24270
06/01/2010 272.50p 274.00p 268.25p 271.75p 7162
05/01/2010 270.00p 272.50p 268.00p 272.50p 15963
04/01/2010 267.25p 271.00p 266.00p 270.00p 26834
31/12/2009 268.00p 268.00p 266.00p 267.25p 500
30/12/2009 269.00p 269.00p 266.00p 268.00p 2100
29/12/2009 267.00p 270.90p 266.00p 269.00p 8893
24/12/2009 269.00p 269.00p 265.01p 267.00p 17318
23/12/2009 268.00p 270.90p 266.00p 266.50p 2803
22/12/2009 267.50p 270.90p 265.51p 268.00p 4215
21/12/2009 270.00p 270.00p 267.50p 267.50p 1493
18/12/2009 268.00p 270.00p 263.50p 270.00p 50262
17/12/2009 260.00p 265.90p 260.00p 264.00p 12973
16/12/2009 260.00p 264.00p 260.00p 262.25p 39103
15/12/2009 260.00p 264.90p 258.00p 261.25p 32591
14/12/2009 262.00p 263.00p 259.25p 261.00p 9195
11/12/2009 260.00p 262.70p 255.00p 257.50p 56800
10/12/2009 254.00p 255.00p 253.66p 255.00p 462
09/12/2009 254.00p 256.90p 252.65p 254.00p 12303
08/12/2009 260.00p 265.70p 250.49p 253.50p 32036
07/12/2009 260.00p 265.20p 259.00p 262.75p 19908
04/12/2009 266.50p 266.70p 261.00p 264.00p 26641
03/12/2009 264.00p 266.50p 260.00p 266.50p 29751
02/12/2009 261.00p 263.70p 259.00p 262.50p 50940
01/12/2009 258.00p 262.70p 258.00p 261.00p 3526
30/11/2009 259.00p 260.90p 258.00p 259.00p 409393
27/11/2009 259.00p 261.90p 255.42p 259.75p 13730
26/11/2009 267.75p 267.75p 259.00p 259.00p 24092
25/11/2009 265.00p 267.29p 264.00p 266.25p 11975
24/11/2009 263.50p 268.04p 263.50p 266.75p 20253
23/11/2009 268.00p 268.04p 264.00p 268.00p 59978
20/11/2009 265.00p 266.80p 261.94p 264.75p 7923
19/11/2009 265.00p 266.96p 264.20p 265.00p 29002
18/11/2009 272.00p 275.00p 270.00p 271.00p 28043
17/11/2009 281.50p 281.50p 277.07p 278.75p 23097
16/11/2009 278.00p 281.00p 276.41p 280.25p 29297
13/11/2009 273.00p 276.00p 272.10p 275.00p 21423
12/11/2009 272.50p 275.00p 271.90p 274.50p 10111
11/11/2009 270.00p 274.00p 270.00p 272.50p 13926
10/11/2009 271.00p 271.00p 270.00p 268.50p 17004
09/11/2009 266.00p 267.00p 266.00p 267.00p 36120
06/11/2009 261.25p 261.50p 261.25p 261.50p 20763
05/11/2009 258.00p 262.00p 258.00p 262.00p 12330
04/11/2009 261.00p 262.50p 259.00p 262.50p 12628
03/11/2009 258.00p 258.50p 258.00p 258.50p 3925
02/11/2009 256.00p 258.00p 256.00p 258.00p 24970
30/10/2009 256.00p 256.00p 256.00p 256.00p 6909
29/10/2009 251.00p 258.00p 251.00p 253.00p 20136
28/10/2009 257.00p 257.00p 256.00p 256.50p 20414
27/10/2009 261.00p 266.00p 261.00p 266.00p 10876
26/10/2009 264.00p 264.00p 264.00p 264.00p 28141
23/10/2009 264.00p 266.00p 264.00p 264.50p 26277
22/10/2009 263.50p 263.50p 260.50p 260.50p 11515
21/10/2009 260.00p 263.50p 260.00p 263.50p 17381
20/10/2009 262.00p 262.50p 262.00p 262.50p 28165
19/10/2009 261.00p 263.50p 261.00p 263.50p 17586
16/10/2009 264.00p 264.00p 261.00p 261.00p 94136
15/10/2009 263.00p 265.50p 263.00p 265.50p 29892
14/10/2009 263.00p 263.00p 263.00p 263.00p 13178
13/10/2009 268.00p 268.00p 264.50p 264.50p 15894
12/10/2009 268.00p 268.00p 268.00p 268.00p 7968
09/10/2009 262.00p 262.00p 259.00p 261.00p 69707
08/10/2009 260.00p 260.00p 260.00p 260.00p 11910
07/10/2009 255.25p 256.25p 255.25p 256.25p 659
06/10/2009 255.75p 255.75p 254.00p 255.25p 11892
05/10/2009 252.00p 252.00p 250.00p 251.00p 31701
02/10/2009 251.00p 253.00p 251.00p 253.00p 18080
01/10/2009 252.00p 253.00p 252.00p 253.00p 6909
30/09/2009 257.00p 257.00p 253.50p 253.50p 38772
29/09/2009 257.00p 257.00p 257.00p 257.00p 12784
28/09/2009 254.00p 255.50p 254.00p 255.50p 55750
25/09/2009 252.00p 253.50p 252.00p 253.50p 17455
24/09/2009 250.50p 253.00p 250.50p 253.00p 17037
23/09/2009 252.00p 255.00p 252.00p 255.00p 26965
22/09/2009 257.00p 257.00p 253.00p 253.50p 13194
21/09/2009 256.50p 256.50p 253.75p 253.75p 473

*Close Price adjusted for both dividends and splits