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
19/11/2019 385.00p 389.00p 383.46p 385.00p 58924
18/11/2019 385.00p 386.00p 378.58p 382.00p 64035
15/11/2019 380.00p 384.00p 378.50p 381.50p 54824
14/11/2019 381.00p 385.20p 379.55p 380.00p 64015
13/11/2019 387.00p 389.34p 383.40p 385.00p 62209
12/11/2019 390.00p 390.76p 388.33p 389.00p 46388
11/11/2019 389.00p 390.00p 382.00p 390.00p 47826
08/11/2019 395.00p 398.00p 385.00p 391.00p 42073
07/11/2019 398.00p 399.00p 391.00p 391.00p 48169
06/11/2019 394.00p 399.00p 390.00p 394.00p 52939
05/11/2019 394.00p 399.00p 390.75p 394.00p 117685
04/11/2019 392.00p 399.00p 386.92p 389.00p 62810
01/11/2019 391.00p 391.00p 383.38p 386.00p 34580
31/10/2019 382.00p 389.18p 381.00p 384.00p 37427
30/10/2019 382.00p 389.54p 381.00p 381.00p 37621
29/10/2019 384.00p 388.24p 381.00p 387.00p 26333
28/10/2019 388.00p 388.10p 382.00p 382.00p 26980
25/10/2019 386.00p 386.85p 383.97p 385.00p 42677
24/10/2019 390.00p 391.00p 385.80p 386.00p 34157
23/10/2019 383.00p 388.25p 382.55p 386.00p 31354
22/10/2019 388.00p 390.55p 383.00p 386.00p 29635
21/10/2019 383.00p 390.00p 383.00p 388.50p 117881
18/10/2019 381.00p 385.00p 381.00p 383.00p 45919
17/10/2019 381.00p 384.45p 379.55p 382.00p 99927
16/10/2019 376.00p 380.00p 372.00p 379.00p 43226
15/10/2019 374.00p 381.00p 373.00p 376.00p 85500
14/10/2019 375.00p 376.00p 371.35p 372.00p 61002
11/10/2019 372.00p 376.00p 366.00p 370.00p 570688
10/10/2019 372.00p 372.00p 365.00p 365.00p 57469
09/10/2019 362.00p 369.40p 362.00p 364.50p 63958
08/10/2019 370.00p 374.66p 365.00p 367.00p 94243
07/10/2019 368.00p 374.00p 368.00p 368.50p 36341
04/10/2019 368.00p 373.00p 367.00p 367.00p 25474
03/10/2019 364.00p 371.00p 362.90p 367.00p 24429
02/10/2019 372.00p 379.47p 364.17p 369.00p 88357
01/10/2019 383.00p 383.00p 378.08p 379.50p 69326
30/09/2019 377.00p 382.00p 375.00p 381.50p 86993
27/09/2019 372.00p 377.00p 371.46p 377.00p 57493
26/09/2019 375.00p 375.00p 370.53p 371.50p 57396
25/09/2019 373.00p 373.00p 370.00p 371.50p 27345
24/09/2019 375.00p 380.74p 373.00p 373.00p 40671
23/09/2019 374.00p 378.50p 368.00p 378.50p 115224
20/09/2019 377.00p 379.08p 373.00p 376.00p 76881
19/09/2019 376.00p 381.00p 373.95p 376.00p 92236
18/09/2019 376.00p 378.00p 370.88p 378.00p 60988
17/09/2019 372.00p 377.00p 370.33p 375.00p 62020
16/09/2019 379.00p 379.00p 373.00p 375.50p 61092
13/09/2019 372.00p 377.00p 371.00p 376.50p 41402
12/09/2019 372.00p 375.00p 370.80p 375.00p 50542
11/09/2019 367.00p 374.00p 365.00p 373.00p 88574
10/09/2019 361.00p 367.00p 358.00p 363.50p 71216
09/09/2019 362.00p 367.30p 356.04p 361.00p 82847
06/09/2019 355.00p 361.00p 354.00p 361.00p 104031
05/09/2019 356.00p 361.00p 353.10p 360.00p 91939
04/09/2019 355.00p 361.45p 354.00p 361.00p 97886
03/09/2019 350.00p 358.00p 350.00p 355.00p 32047
02/09/2019 357.00p 359.00p 348.00p 351.50p 192933
30/08/2019 353.00p 355.00p 345.64p 352.00p 121204
29/08/2019 354.00p 354.00p 346.77p 351.50p 74370
28/08/2019 349.00p 354.50p 344.98p 350.00p 173286
27/08/2019 350.00p 355.00p 349.79p 353.00p 124936
23/08/2019 363.00p 368.74p 351.00p 353.00p 279045
22/08/2019 370.00p 370.00p 361.00p 364.00p 20224
21/08/2019 363.00p 369.93p 363.00p 366.00p 17852
20/08/2019 368.00p 370.00p 362.00p 362.00p 31293
19/08/2019 360.00p 367.00p 358.83p 366.00p 46277
16/08/2019 357.00p 364.35p 348.82p 355.00p 44388
15/08/2019 354.00p 361.47p 348.00p 351.00p 58815
14/08/2019 365.00p 365.00p 354.00p 356.00p 90468
13/08/2019 366.00p 367.00p 355.86p 360.50p 148191
12/08/2019 370.00p 371.00p 365.55p 371.00p 53710
09/08/2019 365.00p 371.00p 365.00p 369.00p 70782
08/08/2019 370.00p 371.88p 363.72p 368.00p 69201
07/08/2019 373.00p 376.00p 367.00p 375.00p 75727
06/08/2019 373.00p 379.00p 372.10p 379.00p 42607
05/08/2019 385.93p 385.93p 375.91p 378.50p 59619
02/08/2019 390.00p 393.73p 386.00p 388.00p 59207
01/08/2019 396.00p 398.35p 394.30p 398.00p 90342
31/07/2019 398.00p 402.00p 396.00p 399.00p 48484
30/07/2019 406.00p 407.80p 397.70p 401.00p 53415
29/07/2019 403.00p 411.00p 401.03p 411.00p 61145
26/07/2019 399.00p 405.96p 397.30p 401.00p 85179
25/07/2019 404.00p 408.18p 399.00p 404.00p 160779
24/07/2019 402.00p 408.80p 402.00p 407.00p 44822
23/07/2019 406.00p 413.00p 405.00p 407.00p 99003
22/07/2019 411.00p 411.74p 405.00p 407.00p 119679
19/07/2019 407.00p 410.69p 403.08p 406.50p 70263
18/07/2019 408.00p 408.62p 402.00p 405.50p 26956
17/07/2019 405.00p 409.81p 405.00p 405.00p 39326
16/07/2019 403.00p 404.84p 398.80p 403.50p 56642
15/07/2019 402.00p 402.00p 396.05p 401.50p 59177
12/07/2019 396.00p 401.00p 396.00p 397.00p 49667
11/07/2019 395.00p 400.00p 395.00p 398.50p 58633
10/07/2019 393.00p 402.00p 392.77p 397.00p 60405
09/07/2019 399.00p 400.00p 392.00p 394.00p 98760
08/07/2019 397.00p 397.00p 393.00p 395.50p 75625
05/07/2019 402.00p 402.00p 393.10p 394.00p 127404
04/07/2019 401.00p 402.00p 395.55p 402.00p 62579
03/07/2019 398.00p 399.00p 394.00p 397.50p 66665
02/07/2019 399.00p 399.00p 393.05p 395.00p 136189
01/07/2019 393.00p 398.00p 390.05p 395.00p 86628
28/06/2019 389.00p 391.00p 385.72p 388.00p 177250
27/06/2019 384.00p 393.00p 384.00p 388.00p 322368
26/06/2019 393.00p 393.00p 385.07p 393.00p 56539
25/06/2019 392.00p 392.00p 384.98p 389.00p 110385
24/06/2019 391.00p 395.00p 383.00p 384.00p 124698
21/06/2019 398.00p 399.00p 389.00p 393.00p 106966
20/06/2019 393.00p 399.93p 393.00p 396.50p 61614
19/06/2019 394.00p 398.00p 392.00p 398.00p 77748
18/06/2019 395.00p 402.00p 394.00p 398.00p 47802
17/06/2019 396.00p 401.00p 396.00p 399.00p 73238
14/06/2019 396.00p 399.52p 396.00p 396.00p 54139
13/06/2019 396.00p 401.00p 396.00p 401.00p 62128
12/06/2019 396.00p 402.44p 396.00p 402.00p 45789
11/06/2019 400.00p 403.25p 400.00p 402.50p 74675
10/06/2019 398.00p 404.00p 398.00p 402.50p 61034
07/06/2019 395.00p 401.00p 394.50p 398.00p 52164
06/06/2019 394.00p 397.00p 394.00p 397.00p 35657
05/06/2019 398.00p 402.05p 395.00p 400.00p 53537
04/06/2019 398.00p 401.60p 397.00p 398.50p 74900
03/06/2019 406.00p 407.88p 398.29p 407.00p 29847
31/05/2019 406.00p 407.25p 400.69p 404.00p 42516
30/05/2019 407.00p 411.00p 405.00p 411.00p 58757
29/05/2019 415.00p 419.24p 411.25p 415.00p 46172
28/05/2019 416.00p 419.39p 414.00p 418.00p 50487
24/05/2019 418.95p 419.36p 414.27p 417.50p 24977
23/05/2019 428.00p 430.00p 415.51p 420.00p 68222
22/05/2019 429.00p 434.00p 428.06p 429.50p 100413
21/05/2019 434.00p 435.00p 429.88p 435.00p 52287
20/05/2019 428.00p 432.67p 428.00p 429.00p 25468
17/05/2019 429.00p 433.65p 429.00p 431.00p 27819
16/05/2019 433.00p 435.00p 430.13p 432.00p 26424
15/05/2019 426.00p 433.52p 426.00p 429.00p 38263
14/05/2019 426.00p 431.65p 424.92p 430.00p 45415
13/05/2019 420.00p 428.12p 419.00p 426.00p 84742
10/05/2019 424.00p 432.55p 421.00p 424.50p 66783
09/05/2019 424.00p 425.51p 421.25p 424.00p 24646
08/05/2019 420.78p 428.00p 420.78p 428.00p 25951
07/05/2019 426.00p 428.15p 420.66p 425.00p 79296
03/05/2019 434.00p 434.00p 427.48p 434.00p 45781
02/05/2019 430.00p 430.00p 427.57p 428.50p 45278
01/05/2019 429.48p 430.00p 427.55p 430.00p 21822
30/04/2019 423.00p 428.80p 423.00p 428.00p 54044
29/04/2019 427.00p 433.00p 426.10p 431.50p 124010
26/04/2019 426.13p 429.50p 425.00p 428.00p 51990
25/04/2019 426.00p 429.64p 425.72p 428.00p 47068
24/04/2019 426.00p 432.00p 426.00p 426.00p 32283
23/04/2019 424.00p 428.85p 424.00p 427.50p 85415
18/04/2019 428.00p 433.00p 426.00p 426.00p 62127
17/04/2019 430.00p 432.00p 427.33p 430.00p 122444
16/04/2019 429.00p 430.00p 423.00p 429.00p 80083
15/04/2019 430.00p 430.00p 423.12p 427.00p 71528
12/04/2019 428.00p 430.00p 425.00p 427.00p 63911
11/04/2019 423.00p 427.00p 418.88p 423.50p 116157
10/04/2019 419.00p 424.00p 419.00p 421.00p 64560
09/04/2019 418.00p 422.87p 418.00p 419.00p 67522
08/04/2019 424.00p 426.00p 418.00p 424.50p 195594
05/04/2019 422.00p 425.50p 420.00p 425.50p 59789
04/04/2019 423.00p 424.30p 421.00p 424.00p 53784
03/04/2019 427.00p 428.00p 422.00p 428.00p 94990
02/04/2019 428.00p 428.00p 422.75p 424.00p 43105
01/04/2019 424.00p 428.00p 421.00p 425.00p 71702
29/03/2019 422.00p 423.45p 419.00p 419.00p 33199
28/03/2019 418.00p 421.00p 414.90p 421.00p 73353
27/03/2019 413.00p 420.24p 412.47p 415.00p 198628
26/03/2019 412.00p 418.59p 412.00p 412.00p 34877
25/03/2019 415.00p 418.00p 412.00p 414.50p 88004
22/03/2019 425.00p 427.69p 420.00p 420.00p 38531
21/03/2019 433.00p 433.00p 424.00p 426.50p 52957
20/03/2019 433.00p 433.00p 425.00p 432.00p 52074
19/03/2019 432.00p 434.00p 428.24p 432.00p 83514
18/03/2019 429.00p 434.00p 426.96p 428.00p 69164
15/03/2019 428.00p 428.00p 422.60p 428.00p 54709
14/03/2019 421.00p 428.00p 419.75p 424.50p 49471
13/03/2019 424.00p 430.00p 420.00p 424.00p 61190
12/03/2019 425.00p 427.00p 419.84p 424.00p 57864
11/03/2019 420.00p 423.56p 418.00p 419.50p 124095
08/03/2019 418.00p 424.13p 416.00p 419.00p 57927
07/03/2019 425.00p 426.00p 420.00p 422.00p 114400
06/03/2019 423.00p 426.00p 421.00p 421.00p 86161
05/03/2019 420.00p 423.69p 418.10p 422.50p 117135
04/03/2019 418.00p 420.00p 417.64p 419.00p 68806
01/03/2019 417.00p 418.00p 414.36p 417.00p 124797
28/02/2019 413.20p 414.98p 413.04p 414.00p 63308
27/02/2019 414.18p 416.44p 414.00p 414.00p 39742
26/02/2019 411.00p 417.65p 411.00p 415.50p 49194
25/02/2019 417.00p 418.40p 415.50p 415.50p 105860
22/02/2019 411.00p 416.00p 411.00p 413.50p 43439
21/02/2019 414.60p 415.56p 413.50p 413.50p 36436
20/02/2019 418.00p 419.00p 415.50p 417.50p 71797
19/02/2019 412.00p 418.00p 412.00p 416.00p 68694
18/02/2019 414.00p 417.00p 413.75p 415.00p 53673
15/02/2019 418.00p 418.00p 414.60p 416.00p 46590
14/02/2019 417.00p 419.00p 416.00p 417.00p 65222
13/02/2019 416.00p 418.33p 415.56p 416.00p 32907
12/02/2019 414.00p 417.00p 413.00p 415.00p 95659
11/02/2019 412.00p 415.00p 411.00p 413.50p 53663
08/02/2019 412.00p 416.00p 410.00p 416.00p 58879
07/02/2019 415.00p 418.13p 412.00p 415.50p 41255
06/02/2019 419.12p 419.50p 417.50p 417.50p 51996

*Close Price adjusted for both dividends and splits