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
24/06/2021 364.00p 365.00p 358.00p 359.50p 37808
23/06/2021 358.00p 364.00p 358.00p 360.00p 50606
22/06/2021 358.00p 364.00p 357.49p 360.00p 48347
21/06/2021 360.00p 364.00p 357.00p 364.00p 89222
18/06/2021 371.00p 371.00p 357.00p 360.00p 83651
17/06/2021 367.00p 370.00p 363.04p 364.00p 68833
16/06/2021 372.00p 376.02p 368.00p 372.50p 77266
15/06/2021 374.00p 379.00p 369.00p 372.50p 60039
14/06/2021 370.00p 373.75p 369.84p 370.00p 28657
11/06/2021 370.00p 374.00p 367.00p 370.00p 45760
10/06/2021 365.00p 369.00p 363.87p 365.00p 69943
09/06/2021 363.00p 368.00p 362.00p 365.50p 57206
08/06/2021 367.00p 374.00p 364.50p 364.50p 129936
07/06/2021 372.00p 372.27p 366.12p 370.00p 89081
04/06/2021 373.00p 373.00p 367.62p 369.00p 91846
03/06/2021 370.00p 375.00p 362.00p 369.00p 129012
02/06/2021 375.00p 375.00p 370.00p 373.50p 141398
01/06/2021 371.00p 373.60p 370.00p 371.50p 145289
28/05/2021 371.00p 374.00p 370.00p 370.00p 59609
27/05/2021 371.00p 372.08p 368.00p 371.00p 45483
26/05/2021 366.00p 374.00p 362.76p 371.50p 220588
25/05/2021 364.00p 372.00p 358.54p 366.50p 212919
24/05/2021 365.00p 369.76p 362.00p 369.00p 129380
21/05/2021 373.00p 377.00p 365.37p 366.50p 104967
20/05/2021 375.00p 381.00p 369.73p 375.00p 96644
19/05/2021 382.00p 385.00p 369.46p 376.00p 93870
18/05/2021 382.00p 385.00p 377.06p 382.00p 123265
17/05/2021 378.00p 379.00p 371.74p 375.00p 102252
14/05/2021 373.00p 376.50p 368.00p 375.50p 91035
13/05/2021 372.00p 372.40p 367.77p 367.00p 84142
12/05/2021 374.00p 375.00p 369.51p 372.50p 56576
11/05/2021 380.00p 380.00p 365.00p 368.00p 239817
10/05/2021 378.00p 380.02p 374.10p 378.00p 278415
07/05/2021 364.00p 377.93p 359.59p 373.00p 223022
06/05/2021 359.00p 360.00p 354.00p 360.00p 107895
05/05/2021 357.00p 357.00p 352.00p 354.50p 73861
04/05/2021 354.00p 365.00p 352.10p 353.00p 94409
30/04/2021 356.00p 356.00p 351.00p 352.50p 63824
29/04/2021 360.00p 360.00p 354.50p 356.00p 59224
28/04/2021 359.00p 359.00p 355.00p 357.00p 50594
27/04/2021 359.00p 360.47p 350.00p 353.00p 82798
26/04/2021 362.00p 362.00p 355.50p 359.50p 101239
23/04/2021 362.00p 364.00p 356.31p 359.00p 46814
22/04/2021 351.00p 363.00p 346.00p 359.00p 150548
21/04/2021 352.00p 352.00p 342.50p 350.00p 246135
20/04/2021 363.00p 363.00p 344.00p 346.50p 294156
19/04/2021 368.00p 371.00p 360.50p 362.00p 125502
16/04/2021 369.00p 369.64p 363.00p 366.00p 291072
15/04/2021 352.00p 367.48p 352.00p 367.00p 187876
14/04/2021 355.00p 360.00p 352.76p 359.00p 99559
13/04/2021 352.00p 354.25p 347.50p 354.00p 119166
12/04/2021 350.00p 352.50p 347.44p 350.00p 82273
09/04/2021 350.00p 350.00p 345.00p 349.00p 78475
08/04/2021 344.00p 349.60p 343.90p 349.00p 87045
07/04/2021 342.00p 344.00p 339.00p 343.00p 118232
06/04/2021 335.00p 340.00p 333.53p 340.00p 117680
01/04/2021 330.00p 334.00p 330.00p 330.50p 75031
31/03/2021 331.00p 333.00p 328.61p 329.00p 89428
30/03/2021 332.00p 333.49p 331.01p 333.00p 123671
29/03/2021 331.00p 332.12p 327.00p 329.00p 100354
26/03/2021 328.00p 331.00p 326.58p 328.00p 125279
25/03/2021 330.00p 331.74p 324.00p 326.50p 82020
24/03/2021 328.00p 334.00p 327.00p 329.00p 113915
23/03/2021 329.00p 333.00p 329.00p 329.00p 46545
22/03/2021 334.00p 334.00p 326.60p 327.00p 98168
19/03/2021 332.00p 333.00p 328.00p 330.00p 37491
18/03/2021 337.00p 337.00p 329.77p 330.00p 75042
17/03/2021 335.00p 336.00p 330.00p 336.00p 51178
16/03/2021 335.00p 353.00p 331.00p 332.00p 96310
15/03/2021 335.00p 337.00p 329.01p 334.50p 62677
12/03/2021 326.00p 334.00p 326.00p 334.00p 101880
11/03/2021 329.00p 333.20p 325.00p 333.00p 73894
10/03/2021 328.00p 333.51p 325.00p 327.00p 152541
09/03/2021 327.00p 333.00p 323.00p 328.00p 84505
08/03/2021 325.00p 326.30p 320.00p 325.00p 68300
05/03/2021 324.00p 328.00p 322.01p 325.00p 42450
04/03/2021 328.00p 330.00p 322.80p 325.00p 80040
03/03/2021 331.00p 333.34p 326.50p 328.00p 66633
02/03/2021 326.00p 331.00p 324.80p 331.00p 61110
01/03/2021 329.00p 329.96p 324.54p 328.00p 121487
26/02/2021 325.00p 326.97p 319.00p 321.50p 82671
25/02/2021 332.00p 332.01p 324.41p 326.50p 66041
24/02/2021 326.00p 330.80p 322.26p 330.00p 77391
23/02/2021 328.00p 330.60p 323.01p 326.00p 77946
22/02/2021 323.00p 324.50p 319.01p 324.50p 49777
19/02/2021 324.00p 327.95p 324.00p 325.00p 50266
18/02/2021 330.00p 330.00p 322.01p 323.00p 89110
17/02/2021 326.00p 329.07p 322.00p 326.50p 72250
16/02/2021 331.00p 331.00p 328.54p 331.00p 45798
15/02/2021 328.00p 330.00p 323.01p 330.00p 138766
12/02/2021 316.00p 322.00p 314.00p 322.00p 26320
11/02/2021 321.00p 321.00p 318.22p 319.50p 24388
10/02/2021 318.00p 320.90p 316.24p 318.50p 52059
09/02/2021 316.00p 317.70p 315.00p 316.00p 25864
08/02/2021 314.00p 316.00p 313.30p 315.00p 58082
05/02/2021 312.00p 314.00p 309.00p 309.00p 85572
04/02/2021 310.00p 312.70p 309.00p 309.00p 56583
03/02/2021 312.00p 312.85p 307.90p 308.00p 111793
02/02/2021 307.00p 308.56p 306.00p 307.50p 79976
01/02/2021 308.00p 308.00p 300.00p 304.50p 109074
29/01/2021 301.00p 306.00p 300.00p 306.00p 72974
28/01/2021 308.00p 309.00p 302.05p 309.00p 56948
27/01/2021 325.00p 325.00p 307.00p 308.50p 78938
26/01/2021 316.00p 319.67p 315.00p 317.00p 58809
25/01/2021 317.00p 321.82p 316.00p 316.00p 82770
22/01/2021 319.00p 324.00p 317.00p 317.50p 58677
21/01/2021 323.00p 326.00p 321.01p 324.00p 100131
20/01/2021 323.00p 324.90p 320.50p 321.00p 58283
19/01/2021 322.00p 323.00p 319.00p 320.00p 30355
18/01/2021 324.00p 324.00p 318.00p 320.00p 38187
15/01/2021 321.00p 323.76p 318.00p 319.50p 65865
14/01/2021 326.00p 330.11p 323.00p 323.00p 61996
13/01/2021 327.00p 328.00p 323.00p 324.00p 107063
12/01/2021 327.00p 332.00p 324.01p 327.50p 59469
11/01/2021 331.00p 332.56p 327.02p 328.00p 98909
08/01/2021 334.00p 337.00p 332.00p 332.00p 106123
07/01/2021 331.00p 335.00p 326.00p 326.00p 93623
06/01/2021 325.00p 328.00p 318.00p 327.50p 103056
05/01/2021 320.00p 321.00p 316.42p 317.50p 37531
04/01/2021 316.00p 323.00p 313.78p 314.00p 157452
31/12/2020 309.00p 312.70p 307.52p 309.50p 54214
30/12/2020 316.00p 317.00p 310.26p 312.00p 84213
29/12/2020 315.00p 323.00p 312.45p 314.50p 191716
28/12/2020 307.00p 311.00p 304.50p 309.50p 52592
24/12/2020 307.00p 311.00p 304.50p 309.50p 52592
23/12/2020 295.00p 306.00p 295.00p 304.00p 67778
22/12/2020 290.00p 300.00p 288.00p 297.00p 87698
21/12/2020 297.00p 298.52p 289.00p 294.00p 198892
18/12/2020 300.00p 304.00p 297.40p 303.00p 348043
17/12/2020 300.00p 301.00p 294.42p 299.00p 95200
16/12/2020 300.00p 300.00p 296.00p 296.00p 118005
15/12/2020 294.00p 300.00p 294.00p 295.00p 97257
14/12/2020 290.00p 299.00p 290.00p 294.00p 92542
11/12/2020 296.00p 296.01p 288.00p 288.00p 98999
10/12/2020 304.00p 304.00p 297.00p 297.50p 69410
09/12/2020 310.00p 310.65p 303.00p 303.00p 68502
08/12/2020 307.00p 308.30p 305.00p 305.00p 68101
07/12/2020 314.00p 314.00p 307.07p 310.00p 124872
04/12/2020 310.00p 316.00p 308.46p 309.50p 93958
03/12/2020 306.00p 307.00p 301.31p 307.00p 108322
02/12/2020 304.00p 310.00p 290.00p 310.00p 163438
01/12/2020 303.00p 304.00p 299.00p 304.00p 127905
30/11/2020 299.00p 303.00p 295.04p 299.00p 139468
27/11/2020 301.00p 306.45p 294.00p 296.00p 241740
26/11/2020 307.00p 309.00p 301.00p 303.50p 100116
25/11/2020 307.00p 309.00p 299.23p 301.00p 204308
24/11/2020 300.00p 307.00p 299.00p 300.00p 224491
23/11/2020 296.00p 303.00p 293.36p 299.50p 173545
20/11/2020 290.00p 294.00p 285.00p 291.00p 159940
19/11/2020 287.00p 291.00p 286.00p 286.50p 107529
18/11/2020 286.00p 290.00p 283.51p 287.50p 264849
17/11/2020 286.00p 290.00p 280.00p 281.00p 193979
16/11/2020 280.00p 290.00p 279.00p 280.00p 284425
13/11/2020 278.00p 280.00p 265.00p 279.00p 276923
12/11/2020 275.00p 287.00p 272.00p 275.50p 87569
10/11/2020 272.00p 279.00p 271.00p 271.00p 163773
09/11/2020 260.00p 279.00p 257.00p 271.50p 164376
06/11/2020 255.00p 255.67p 251.00p 252.00p 95590
05/11/2020 253.00p 257.00p 250.00p 251.00p 495721
04/11/2020 247.00p 250.00p 242.03p 248.50p 152771
03/11/2020 244.00p 249.00p 242.00p 247.50p 142405
02/11/2020 245.00p 245.00p 238.20p 240.00p 101586
30/10/2020 243.00p 243.00p 238.00p 241.00p 125491
29/10/2020 242.00p 244.76p 233.00p 243.50p 122649
28/10/2020 249.00p 249.82p 241.00p 242.00p 160683
27/10/2020 254.00p 255.50p 249.00p 253.00p 53083
26/10/2020 259.00p 261.14p 254.35p 255.50p 36449
23/10/2020 258.00p 262.00p 254.00p 256.00p 83053
22/10/2020 254.00p 255.27p 253.00p 254.00p 73066
21/10/2020 255.00p 255.30p 251.00p 254.00p 54732
20/10/2020 256.00p 257.00p 252.40p 255.00p 55191
19/10/2020 259.00p 259.52p 253.00p 256.00p 71303
16/10/2020 262.00p 262.01p 257.00p 257.00p 28995
15/10/2020 261.00p 261.00p 252.82p 257.00p 43507
14/10/2020 267.00p 268.22p 261.00p 263.00p 51103
13/10/2020 265.00p 265.98p 257.77p 265.00p 83912
12/10/2020 265.00p 267.10p 263.45p 266.00p 51304
09/10/2020 263.00p 264.14p 257.29p 263.50p 80250
08/10/2020 263.00p 265.00p 260.01p 264.00p 69020
07/10/2020 260.00p 261.55p 257.00p 257.50p 65071
06/10/2020 259.00p 261.58p 258.20p 260.00p 15981
05/10/2020 254.00p 262.00p 254.00p 258.50p 83248
02/10/2020 250.00p 252.50p 248.49p 250.00p 61304
01/10/2020 256.00p 258.99p 253.50p 253.50p 38991
30/09/2020 253.00p 254.94p 250.00p 252.00p 57685
29/09/2020 255.00p 256.40p 251.00p 252.50p 95680
28/09/2020 257.00p 260.00p 252.00p 255.00p 42626
25/09/2020 252.00p 256.00p 251.00p 251.00p 44205
24/09/2020 254.00p 257.59p 251.00p 251.00p 39876
23/09/2020 255.00p 257.40p 254.00p 254.00p 30726
22/09/2020 253.00p 255.00p 248.14p 253.00p 45031
21/09/2020 253.00p 254.98p 248.01p 250.00p 76917
18/09/2020 257.00p 261.00p 255.12p 261.00p 34004
17/09/2020 258.00p 260.00p 256.48p 259.00p 122135
16/09/2020 261.00p 264.17p 259.60p 261.50p 121306
15/09/2020 257.00p 261.50p 254.36p 261.50p 76911
14/09/2020 252.00p 257.00p 248.75p 257.00p 79944
11/09/2020 249.00p 252.40p 248.00p 250.50p 253081
10/09/2020 254.00p 258.23p 250.01p 251.00p 83932
09/09/2020 252.00p 254.39p 250.19p 252.00p 122493

*Close Price adjusted for both dividends and splits