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
05/02/2019 411.00p 420.00p 411.00p 418.00p 64202
04/02/2019 414.00p 418.70p 412.32p 413.50p 42500
01/02/2019 419.00p 419.00p 416.20p 416.50p 80955
31/01/2019 416.00p 419.00p 416.00p 418.00p 49652
30/01/2019 414.00p 416.00p 412.20p 414.00p 73434
29/01/2019 412.00p 414.50p 409.10p 414.50p 53417
28/01/2019 411.00p 414.00p 406.00p 406.00p 51521
25/01/2019 405.00p 409.00p 404.00p 407.00p 158824
24/01/2019 406.00p 407.80p 403.60p 404.50p 52933
23/01/2019 404.00p 410.51p 404.00p 406.00p 106163
22/01/2019 409.00p 410.00p 405.00p 407.00p 43177
21/01/2019 407.00p 412.61p 405.16p 407.00p 96950
18/01/2019 409.00p 410.00p 404.16p 409.50p 34440
17/01/2019 400.00p 403.75p 398.00p 401.00p 62959
16/01/2019 401.00p 404.52p 398.00p 404.50p 49896
15/01/2019 406.75p 406.90p 400.00p 404.50p 28774
14/01/2019 406.00p 406.00p 396.23p 398.50p 56736
11/01/2019 402.00p 409.20p 399.00p 404.50p 44834
10/01/2019 405.00p 410.00p 401.67p 406.50p 36987
09/01/2019 405.00p 409.16p 399.00p 407.50p 30620
08/01/2019 399.00p 402.20p 396.00p 400.00p 71417
07/01/2019 398.00p 403.46p 389.00p 396.50p 130873
04/01/2019 395.00p 400.69p 392.37p 400.00p 53430
03/01/2019 395.16p 399.00p 391.89p 397.50p 15043
02/01/2019 395.00p 402.00p 388.00p 402.00p 48898
31/12/2018 391.45p 398.92p 391.00p 397.00p 14712
28/12/2018 390.00p 393.77p 390.00p 390.00p 32704
27/12/2018 394.00p 402.51p 392.00p 396.00p 21074
24/12/2018 400.00p 400.00p 392.00p 396.50p 12214
21/12/2018 405.00p 406.00p 395.00p 400.00p 53583
20/12/2018 400.00p 405.00p 397.60p 402.50p 29445
19/12/2018 396.00p 414.00p 391.52p 412.00p 48828
18/12/2018 393.54p 393.54p 389.50p 389.50p 40990
17/12/2018 394.00p 400.00p 390.00p 393.50p 82889
14/12/2018 404.00p 404.10p 396.00p 396.00p 25628
13/12/2018 406.00p 409.00p 405.00p 405.00p 35504
12/12/2018 406.00p 409.50p 405.83p 409.50p 29485
11/12/2018 407.00p 409.52p 405.65p 409.50p 28991
10/12/2018 416.00p 417.00p 406.00p 409.50p 35366
07/12/2018 417.00p 423.15p 417.00p 421.00p 24299
06/12/2018 420.00p 424.05p 411.00p 414.00p 55289
05/12/2018 424.00p 428.68p 424.00p 427.00p 33610
04/12/2018 433.00p 436.36p 429.53p 432.50p 48795
03/12/2018 434.00p 438.00p 431.92p 436.00p 16940
30/11/2018 426.00p 430.43p 423.43p 424.50p 26889
29/11/2018 427.00p 430.00p 426.00p 430.00p 214971
28/11/2018 432.00p 432.00p 424.00p 430.50p 38973
27/11/2018 429.97p 429.97p 424.10p 426.50p 14140
26/11/2018 424.43p 430.18p 423.89p 427.50p 16175
23/11/2018 432.00p 432.00p 423.89p 427.00p 9862
22/11/2018 427.80p 430.18p 425.40p 426.50p 10588
21/11/2018 427.00p 430.00p 423.57p 428.50p 33931
20/11/2018 430.00p 433.80p 424.00p 424.50p 37393
19/11/2018 434.61p 439.00p 434.18p 435.00p 19878
16/11/2018 433.00p 436.00p 433.00p 436.00p 6955
15/11/2018 443.00p 443.00p 435.00p 442.00p 29913
14/11/2018 443.00p 443.00p 436.00p 439.50p 33936
13/11/2018 441.00p 444.70p 441.00p 442.50p 80841
12/11/2018 450.00p 453.87p 443.00p 443.00p 31300
09/11/2018 456.00p 456.00p 450.00p 450.00p 8252
08/11/2018 450.00p 457.12p 450.00p 450.00p 21446
07/11/2018 445.00p 455.00p 445.00p 452.50p 23314
06/11/2018 455.00p 456.55p 441.00p 441.00p 15549
05/11/2018 449.00p 457.00p 444.50p 451.00p 62905
02/11/2018 455.00p 455.00p 441.00p 441.00p 31540
01/11/2018 450.00p 452.00p 440.00p 440.00p 21649
31/10/2018 445.00p 450.00p 440.52p 450.00p 56590
30/10/2018 440.00p 440.00p 435.17p 440.00p 18031
29/10/2018 441.00p 441.00p 430.00p 435.00p 27946
26/10/2018 432.00p 434.00p 427.00p 427.00p 17333
25/10/2018 430.00p 438.04p 429.00p 434.00p 12431
24/10/2018 440.00p 445.00p 433.00p 445.00p 61617
23/10/2018 429.00p 438.00p 429.00p 435.00p 22390
22/10/2018 450.00p 454.64p 441.00p 441.50p 22833
19/10/2018 451.96p 452.00p 446.06p 449.00p 16554
18/10/2018 447.00p 451.00p 443.60p 448.50p 27769
17/10/2018 449.00p 454.18p 441.00p 442.00p 41919
16/10/2018 441.00p 448.00p 441.00p 448.00p 20037
15/10/2018 441.00p 446.34p 440.00p 444.00p 20757
12/10/2018 447.00p 449.09p 440.66p 441.00p 41497
11/10/2018 444.00p 444.00p 432.45p 436.00p 57098
10/10/2018 454.00p 454.00p 441.00p 449.00p 65297
09/10/2018 453.00p 453.00p 442.22p 449.50p 39098
08/10/2018 446.00p 452.45p 446.00p 446.00p 45533
05/10/2018 453.00p 455.74p 450.00p 453.00p 71219
04/10/2018 459.00p 471.40p 453.00p 453.00p 192957
03/10/2018 469.00p 472.52p 467.00p 469.00p 53150
02/10/2018 469.00p 472.52p 464.00p 472.00p 72851
01/10/2018 474.32p 479.00p 470.00p 474.50p 56154
28/09/2018 478.02p 478.02p 471.50p 473.00p 27002
27/09/2018 471.00p 478.20p 471.00p 475.00p 26674
26/09/2018 480.00p 480.00p 472.00p 476.00p 8633
25/09/2018 480.00p 480.75p 472.00p 476.50p 24657
24/09/2018 481.00p 481.00p 472.00p 476.50p 29787
21/09/2018 472.00p 480.01p 472.00p 472.00p 18389
20/09/2018 469.00p 475.50p 469.00p 474.00p 16350
19/09/2018 468.00p 475.20p 468.00p 474.00p 16773
18/09/2018 470.40p 477.00p 470.40p 474.00p 10063
17/09/2018 476.00p 476.50p 470.00p 470.00p 42371
14/09/2018 476.50p 476.64p 473.24p 475.00p 31843
13/09/2018 470.00p 476.50p 470.00p 474.00p 19923
12/09/2018 470.00p 476.20p 470.00p 476.00p 7089
11/09/2018 479.00p 479.00p 472.21p 475.00p 29776
10/09/2018 481.00p 481.00p 474.20p 477.50p 27309
07/09/2018 478.00p 482.22p 474.00p 479.00p 161916
06/09/2018 483.00p 483.40p 480.27p 481.50p 6848
05/09/2018 489.00p 491.00p 485.00p 485.00p 74868
04/09/2018 485.00p 492.90p 485.00p 489.00p 73496
03/09/2018 480.00p 489.00p 480.00p 489.00p 42994
31/08/2018 482.00p 488.00p 480.00p 480.00p 38325
30/08/2018 487.00p 487.00p 480.00p 483.50p 117791
29/08/2018 487.00p 490.00p 482.45p 482.50p 57453
28/08/2018 472.00p 486.23p 472.00p 483.50p 44833
24/08/2018 477.75p 477.75p 471.09p 475.50p 11368
23/08/2018 471.00p 477.73p 471.00p 471.00p 18151
22/08/2018 473.30p 478.12p 473.18p 475.00p 25165
21/08/2018 479.00p 479.00p 472.00p 479.00p 11712
20/08/2018 470.00p 480.00p 470.00p 480.00p 30472
17/08/2018 477.00p 477.00p 468.18p 475.00p 25183
16/08/2018 470.00p 477.00p 468.00p 470.00p 36879
15/08/2018 478.00p 478.50p 469.00p 470.50p 41053
14/08/2018 474.00p 478.31p 472.00p 474.00p 45084
13/08/2018 476.00p 478.00p 468.00p 478.00p 29299
10/08/2018 479.00p 479.00p 473.00p 476.00p 19323
09/08/2018 488.00p 488.00p 475.00p 478.00p 28395
08/08/2018 480.70p 484.86p 477.31p 483.00p 34949
07/08/2018 489.00p 489.00p 477.00p 477.00p 64073
06/08/2018 477.00p 483.34p 477.00p 481.50p 34632
03/08/2018 476.00p 485.60p 474.26p 483.00p 16197
02/08/2018 484.00p 484.00p 475.00p 476.50p 23437
01/08/2018 484.00p 484.00p 477.04p 484.00p 8365
31/07/2018 484.00p 485.00p 474.99p 485.00p 44615
30/07/2018 475.00p 481.00p 473.89p 478.00p 43117
27/07/2018 479.00p 481.41p 477.35p 478.50p 29434
26/07/2018 481.00p 481.00p 474.00p 474.00p 11008
25/07/2018 474.00p 481.50p 474.00p 477.00p 58433
24/07/2018 475.00p 482.90p 475.00p 482.50p 49007
23/07/2018 481.00p 485.50p 476.48p 479.50p 53240
20/07/2018 485.55p 485.55p 481.70p 484.00p 33612
19/07/2018 484.00p 487.90p 482.00p 485.50p 36326
18/07/2018 487.62p 489.55p 483.62p 487.00p 17028
17/07/2018 481.96p 486.00p 480.00p 486.00p 17182
16/07/2018 483.00p 487.76p 480.00p 480.50p 29259
13/07/2018 484.00p 489.52p 483.00p 486.50p 21529
12/07/2018 481.00p 487.66p 481.00p 485.50p 45024
11/07/2018 488.00p 488.00p 481.00p 484.00p 25620
10/07/2018 487.00p 492.00p 482.87p 490.00p 32490
09/07/2018 484.00p 486.45p 479.20p 484.50p 82148
06/07/2018 475.00p 486.00p 475.00p 475.00p 13692
05/07/2018 484.91p 484.91p 479.00p 479.00p 24162
04/07/2018 482.00p 485.00p 479.60p 480.50p 19629
03/07/2018 476.00p 482.00p 476.00p 476.00p 17320
02/07/2018 483.00p 483.00p 475.00p 478.00p 32952
29/06/2018 480.00p 494.50p 480.00p 480.00p 16772
28/06/2018 491.00p 491.00p 485.60p 486.00p 26140
27/06/2018 485.00p 491.00p 480.56p 484.00p 62270
26/06/2018 486.12p 486.86p 480.14p 483.50p 55696
25/06/2018 490.00p 494.50p 482.90p 483.00p 116615
22/06/2018 494.00p 497.00p 494.00p 494.00p 23459
21/06/2018 494.00p 498.00p 494.00p 494.00p 20532
20/06/2018 496.93p 496.93p 493.85p 494.00p 35475
19/06/2018 495.00p 495.34p 486.09p 490.50p 30256
18/06/2018 496.00p 498.76p 492.40p 494.00p 28985
15/06/2018 491.00p 499.00p 491.00p 499.00p 23273
14/06/2018 491.00p 499.20p 490.00p 496.00p 23380
13/06/2018 494.00p 499.88p 494.00p 497.00p 16639
12/06/2018 491.00p 498.30p 491.00p 497.00p 31787
11/06/2018 491.00p 498.92p 491.00p 493.00p 25071
08/06/2018 487.00p 498.00p 487.00p 495.50p 32841
07/06/2018 493.00p 499.93p 492.00p 499.00p 24566
06/06/2018 494.68p 498.30p 493.80p 495.00p 35282
05/06/2018 491.80p 496.37p 491.15p 493.50p 69094
04/06/2018 494.20p 494.70p 491.17p 493.00p 33428
01/06/2018 486.00p 494.37p 486.00p 493.00p 16689
31/05/2018 490.63p 496.30p 488.00p 488.00p 34028
30/05/2018 498.00p 498.00p 489.11p 496.50p 34227
29/05/2018 496.04p 496.04p 490.00p 493.00p 34857
25/05/2018 499.00p 502.64p 498.43p 500.00p 38886
24/05/2018 500.00p 503.50p 496.00p 496.00p 56657
23/05/2018 506.00p 506.00p 499.50p 501.50p 39545
22/05/2018 514.00p 514.00p 506.00p 507.00p 46294
21/05/2018 504.00p 512.00p 502.50p 511.00p 61447
18/05/2018 500.00p 505.34p 497.50p 497.50p 31146
17/05/2018 500.00p 500.00p 494.25p 498.00p 79819
16/05/2018 500.00p 500.00p 491.34p 500.00p 68412
15/05/2018 493.00p 497.02p 491.00p 495.50p 83694
14/05/2018 493.00p 496.00p 489.85p 493.00p 41303
11/05/2018 491.83p 493.00p 490.00p 490.00p 28291
10/05/2018 486.00p 494.00p 486.00p 490.50p 30579
09/05/2018 487.00p 494.00p 487.00p 494.00p 31116
08/05/2018 491.00p 492.65p 485.35p 490.50p 49599
04/05/2018 490.00p 491.00p 482.35p 487.00p 32140
03/05/2018 490.00p 490.00p 484.00p 484.00p 62208
02/05/2018 484.00p 492.14p 484.00p 488.50p 62201
01/05/2018 484.00p 488.00p 480.84p 484.00p 50428
30/04/2018 478.00p 483.02p 474.00p 478.00p 70806
27/04/2018 475.00p 478.00p 471.64p 475.00p 35728
26/04/2018 474.00p 474.00p 470.00p 474.00p 32711
25/04/2018 478.00p 479.00p 466.00p 466.00p 32442
24/04/2018 475.00p 479.29p 470.00p 476.00p 53490

*Close Price adjusted for both dividends and splits