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
08/09/2020 254.00p 257.60p 250.52p 251.00p 120425
07/09/2020 258.00p 259.96p 255.48p 256.50p 55824
04/09/2020 260.00p 264.00p 256.50p 256.50p 57747
03/09/2020 263.00p 268.34p 258.20p 259.00p 74339
02/09/2020 262.00p 267.50p 262.00p 263.50p 53492
01/09/2020 267.00p 270.00p 262.00p 262.00p 49536
31/08/2020 269.00p 267.50p 265.00p 265.00p 55508
28/08/2020 269.00p 267.50p 265.00p 265.00p 55508
27/08/2020 269.00p 270.62p 265.00p 268.00p 57636
26/08/2020 270.00p 270.96p 264.00p 264.00p 36672
25/08/2020 270.00p 274.44p 264.00p 264.00p 25189
24/08/2020 270.00p 275.00p 268.43p 269.50p 47470
21/08/2020 270.00p 271.40p 266.45p 266.50p 31619
20/08/2020 271.00p 274.80p 265.44p 265.50p 90708
19/08/2020 275.00p 275.00p 269.50p 269.50p 40286
18/08/2020 275.00p 277.48p 269.00p 269.00p 45653
17/08/2020 270.00p 274.98p 270.00p 273.00p 4090
14/08/2020 274.00p 274.00p 268.00p 272.00p 30723
13/08/2020 273.00p 276.41p 273.00p 275.00p 44024
12/08/2020 274.00p 278.67p 274.00p 278.00p 23196
11/08/2020 273.00p 280.00p 274.43p 275.50p 30895
10/08/2020 273.00p 278.00p 270.68p 274.00p 32658
07/08/2020 269.00p 273.11p 266.00p 270.00p 34575
06/08/2020 271.00p 272.00p 268.00p 270.00p 47524
05/08/2020 267.00p 274.00p 270.00p 272.50p 13659
04/08/2020 267.00p 270.00p 262.45p 264.50p 55234
03/08/2020 267.00p 269.69p 265.00p 268.00p 71816
31/07/2020 269.00p 272.72p 266.00p 266.00p 56028
30/07/2020 267.00p 276.74p 267.00p 269.00p 18897
29/07/2020 277.00p 279.19p 272.67p 273.00p 877711
28/07/2020 266.00p 274.50p 264.99p 274.50p 153428
27/07/2020 259.00p 267.00p 259.00p 267.00p 23542
24/07/2020 262.00p 264.50p 259.00p 263.00p 67481
23/07/2020 268.00p 271.00p 263.00p 263.00p 49013
22/07/2020 268.00p 271.00p 266.24p 267.00p 56044
21/07/2020 274.00p 274.00p 269.00p 269.00p 35409
20/07/2020 270.00p 271.20p 265.00p 270.00p 40885
17/07/2020 271.00p 272.01p 265.65p 270.00p 42192
16/07/2020 270.00p 271.58p 263.70p 267.00p 96503
15/07/2020 270.00p 276.00p 267.79p 275.50p 39680
14/07/2020 266.00p 268.28p 264.00p 264.00p 34719
13/07/2020 270.00p 272.22p 270.00p 270.00p 31477
10/07/2020 269.00p 270.83p 264.04p 268.50p 45417
09/07/2020 269.00p 270.84p 264.00p 264.00p 50665
08/07/2020 270.00p 270.84p 265.00p 268.00p 45150
07/07/2020 277.00p 277.00p 269.00p 270.00p 23148
06/07/2020 278.00p 278.85p 273.00p 273.00p 69789
03/07/2020 274.00p 274.86p 269.00p 271.50p 30513
02/07/2020 272.00p 274.50p 271.21p 274.50p 44532
01/07/2020 272.00p 273.35p 268.30p 269.00p 101623
29/06/2020 277.00p 279.00p 266.66p 275.00p 86987
26/06/2020 275.00p 279.00p 273.00p 273.00p 167578
25/06/2020 268.00p 280.00p 262.40p 275.00p 153005
24/06/2020 271.00p 276.50p 271.00p 276.00p 30876
23/06/2020 280.00p 280.00p 276.00p 276.00p 130456
22/06/2020 275.00p 277.17p 274.00p 274.00p 51696
19/06/2020 281.00p 281.54p 270.00p 270.00p 51841
18/06/2020 277.00p 281.34p 272.07p 275.00p 36901
17/06/2020 279.00p 282.48p 276.62p 278.00p 53587
16/06/2020 273.00p 280.73p 269.00p 276.00p 269240
15/06/2020 264.00p 269.00p 263.15p 269.00p 77827
11/06/2020 273.00p 273.00p 262.00p 263.00p 150260
10/06/2020 279.00p 279.75p 275.00p 277.00p 49383
09/06/2020 282.00p 289.84p 277.00p 277.00p 146003
08/06/2020 287.00p 292.00p 281.19p 288.00p 250323
05/06/2020 283.00p 286.22p 279.75p 286.00p 252855
04/06/2020 281.00p 287.55p 275.50p 277.00p 108500
03/06/2020 285.00p 294.00p 281.80p 294.00p 119613
02/06/2020 278.00p 281.00p 268.90p 278.00p 208639
01/06/2020 272.00p 274.00p 266.00p 266.00p 112015
29/05/2020 271.00p 277.57p 265.50p 266.00p 299887
28/05/2020 274.00p 282.46p 274.00p 278.00p 69876
27/05/2020 274.00p 278.00p 269.38p 278.00p 125899
26/05/2020 271.00p 272.20p 268.02p 268.50p 37087
22/05/2020 265.00p 270.88p 255.00p 262.00p 68296
21/05/2020 270.00p 271.00p 262.00p 264.00p 57675
20/05/2020 258.00p 266.00p 257.34p 266.00p 95311
19/05/2020 273.00p 273.00p 262.00p 264.00p 85344
18/05/2020 267.00p 270.00p 262.62p 265.00p 48933
15/05/2020 269.00p 269.00p 257.00p 258.00p 40617
14/05/2020 266.00p 267.85p 249.00p 257.00p 112528
13/05/2020 277.00p 277.00p 266.01p 274.00p 45626
12/05/2020 283.00p 281.50p 275.00p 280.00p 58450
11/05/2020 283.00p 290.23p 277.66p 278.00p 66061
07/05/2020 279.00p 282.00p 277.10p 282.00p 57917
06/05/2020 276.00p 278.96p 272.00p 278.00p 75771
05/05/2020 272.00p 275.00p 269.15p 273.00p 60893
01/05/2020 272.00p 275.56p 268.00p 273.00p 93223
30/04/2020 295.00p 297.35p 280.00p 283.00p 95843
29/04/2020 294.00p 297.00p 283.32p 293.00p 86122
28/04/2020 291.00p 295.00p 283.90p 291.00p 90316
27/04/2020 291.00p 291.00p 279.16p 285.00p 79687
24/04/2020 280.00p 284.00p 273.80p 284.00p 27186
23/04/2020 275.00p 283.30p 274.33p 279.00p 59012
22/04/2020 275.00p 284.00p 271.50p 284.00p 50268
21/04/2020 281.00p 284.56p 267.62p 275.00p 88575
20/04/2020 289.00p 294.60p 283.00p 289.00p 70938
17/04/2020 289.00p 295.28p 282.00p 286.00p 108056
16/04/2020 280.00p 288.06p 273.00p 280.50p 43813
15/04/2020 288.00p 294.92p 275.87p 280.00p 137030
14/04/2020 296.00p 309.80p 292.00p 298.00p 219361
09/04/2020 296.00p 301.00p 291.40p 299.00p 211069
08/04/2020 292.00p 298.23p 284.00p 298.00p 244653
07/04/2020 294.00p 300.00p 285.00p 300.00p 143610
06/04/2020 275.00p 285.00p 271.08p 285.00p 193309
03/04/2020 258.00p 269.70p 257.00p 268.00p 121891
02/04/2020 268.00p 271.00p 257.00p 265.00p 181153
01/04/2020 265.00p 265.00p 245.32p 265.00p 403320
31/03/2020 257.00p 262.00p 249.00p 262.00p 168606
30/03/2020 253.00p 260.62p 243.00p 254.00p 159015
27/03/2020 264.00p 266.00p 251.73p 260.00p 166719
26/03/2020 225.00p 272.00p 221.93p 272.00p 183218
25/03/2020 240.00p 244.00p 227.30p 238.00p 104265
24/03/2020 221.00p 227.65p 213.90p 221.00p 60530
23/03/2020 210.00p 210.00p 197.25p 202.00p 129667
20/03/2020 211.00p 225.00p 203.70p 210.00p 207599
19/03/2020 212.00p 218.20p 195.00p 204.00p 111796
18/03/2020 244.00p 244.00p 216.15p 220.50p 254798
17/03/2020 257.00p 271.66p 233.00p 254.00p 205702
16/03/2020 272.00p 284.00p 245.00p 261.00p 197565
13/03/2020 297.00p 313.64p 287.00p 287.00p 175653
12/03/2020 300.00p 306.03p 281.00p 290.50p 120030
11/03/2020 325.00p 334.46p 316.00p 320.00p 180560
10/03/2020 327.00p 341.66p 322.00p 327.00p 115074
09/03/2020 330.00p 337.00p 304.00p 323.00p 200591
06/03/2020 342.00p 354.46p 337.00p 341.00p 94843
05/03/2020 366.00p 366.00p 347.00p 358.00p 93815
04/03/2020 361.00p 372.00p 353.82p 362.00p 124001
03/03/2020 358.00p 363.67p 347.32p 354.50p 113687
02/03/2020 357.00p 357.45p 336.50p 345.00p 88096
28/02/2020 338.00p 350.00p 330.81p 339.00p 190434
27/02/2020 365.00p 367.01p 353.40p 361.00p 88011
26/02/2020 363.00p 376.00p 361.82p 376.00p 82842
25/02/2020 374.00p 381.32p 370.00p 371.50p 119455
24/02/2020 389.00p 390.94p 370.82p 375.00p 133741
21/02/2020 395.00p 395.31p 392.00p 392.00p 56734
20/02/2020 396.00p 398.00p 393.36p 394.00p 103949
19/02/2020 397.00p 399.99p 396.00p 396.00p 45930
18/02/2020 400.00p 400.00p 394.00p 394.00p 39203
17/02/2020 402.00p 406.00p 395.82p 400.00p 93798
14/02/2020 397.00p 400.40p 394.00p 398.00p 57813
13/02/2020 396.00p 403.42p 394.00p 396.50p 55056
12/02/2020 404.00p 406.00p 397.00p 399.00p 32851
11/02/2020 402.00p 402.00p 396.48p 398.00p 28296
10/02/2020 406.00p 406.00p 392.35p 395.50p 136516
07/02/2020 398.00p 404.94p 397.00p 397.00p 45403
06/02/2020 400.00p 405.94p 398.52p 403.00p 149594
05/02/2020 399.00p 406.00p 395.46p 406.00p 48384
04/02/2020 394.00p 400.45p 393.00p 397.50p 39770
03/02/2020 392.00p 398.00p 392.00p 396.00p 35104
31/01/2020 394.00p 400.60p 392.00p 398.00p 46264
30/01/2020 401.00p 401.00p 395.00p 397.50p 29232
29/01/2020 404.00p 405.80p 397.88p 402.50p 91032
28/01/2020 396.00p 403.35p 396.00p 400.00p 75940
27/01/2020 400.00p 405.74p 395.00p 398.00p 73993
24/01/2020 406.00p 411.00p 404.59p 408.00p 67815
23/01/2020 408.00p 411.09p 402.79p 405.00p 97157
22/01/2020 410.00p 410.00p 405.00p 407.00p 43340
21/01/2020 409.00p 412.06p 407.00p 409.00p 115805
20/01/2020 416.00p 416.00p 407.90p 413.00p 65916
17/01/2020 415.00p 415.00p 408.00p 410.00p 38731
16/01/2020 412.00p 412.00p 403.00p 403.00p 36677
15/01/2020 413.00p 415.00p 407.00p 409.00p 24853
14/01/2020 412.00p 414.00p 404.00p 410.50p 41767
13/01/2020 412.00p 413.00p 406.86p 413.00p 60736
10/01/2020 412.00p 412.00p 402.55p 406.50p 65107
09/01/2020 412.00p 412.00p 405.13p 408.00p 34333
08/01/2020 404.00p 407.70p 402.99p 406.50p 49350
07/01/2020 405.00p 409.74p 404.00p 407.00p 54708
06/01/2020 410.00p 411.84p 405.68p 409.00p 95619
03/01/2020 411.00p 414.00p 408.00p 408.00p 40865
02/01/2020 415.00p 418.92p 413.00p 413.00p 47575
31/12/2019 415.00p 420.51p 413.00p 413.00p 16914
30/12/2019 418.00p 423.90p 416.00p 416.00p 38231
27/12/2019 424.00p 427.00p 417.47p 422.00p 44539
24/12/2019 419.00p 421.00p 416.78p 421.00p 23058
23/12/2019 426.00p 426.00p 417.09p 421.50p 45291
20/12/2019 416.00p 421.27p 414.00p 414.00p 57685
19/12/2019 417.00p 420.66p 416.00p 416.00p 44655
18/12/2019 416.00p 421.00p 416.00p 420.00p 45603
17/12/2019 420.00p 420.00p 414.00p 414.00p 54771
16/12/2019 410.00p 427.84p 407.48p 416.50p 158242
13/12/2019 408.00p 414.00p 404.06p 408.00p 128274
12/12/2019 389.00p 395.76p 384.00p 395.00p 51559
11/12/2019 387.00p 390.00p 384.78p 388.00p 74026
10/12/2019 383.00p 388.50p 383.00p 387.00p 101193
09/12/2019 390.00p 390.00p 387.00p 390.00p 62382
06/12/2019 386.00p 388.75p 385.46p 387.50p 50925
05/12/2019 381.00p 388.17p 381.00p 383.00p 36320
04/12/2019 383.00p 384.48p 380.00p 380.00p 144395
03/12/2019 389.00p 390.32p 381.00p 385.00p 49398
02/12/2019 397.00p 399.00p 389.00p 389.50p 138762
29/11/2019 398.00p 404.00p 391.00p 391.00p 60478
28/11/2019 394.00p 404.00p 394.00p 397.00p 48709
27/11/2019 390.00p 401.00p 389.74p 392.00p 62631
26/11/2019 389.00p 392.34p 383.72p 388.00p 99433
25/11/2019 388.00p 388.00p 381.00p 383.00p 58038
22/11/2019 386.00p 390.00p 382.00p 385.50p 25897
21/11/2019 385.00p 387.00p 381.50p 382.50p 19290
20/11/2019 385.00p 387.95p 384.55p 386.50p 71419

*Close Price adjusted for both dividends and splits