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
23/04/2018 475.00p 475.00p 467.00p 467.00p 17899
20/04/2018 466.00p 473.75p 466.00p 470.00p 38905
19/04/2018 468.00p 473.00p 463.80p 471.50p 59806
18/04/2018 465.00p 468.00p 456.00p 466.50p 50917
17/04/2018 459.00p 460.97p 453.26p 460.50p 47674
16/04/2018 456.00p 462.65p 445.00p 452.00p 39146
13/04/2018 456.36p 462.70p 456.36p 459.50p 41537
12/04/2018 460.25p 460.96p 455.00p 459.00p 43801
11/04/2018 460.00p 462.00p 454.00p 462.00p 52043
10/04/2018 460.70p 461.00p 454.96p 458.50p 59712
09/04/2018 457.86p 458.50p 451.88p 455.00p 56380
06/04/2018 453.00p 460.00p 446.00p 456.00p 87034
05/04/2018 449.00p 454.00p 445.00p 449.00p 73367
04/04/2018 440.00p 447.16p 440.00p 440.00p 75763
03/04/2018 440.00p 449.00p 436.00p 449.00p 71880
29/03/2018 452.00p 452.00p 441.00p 452.00p 69578
28/03/2018 444.00p 446.00p 438.75p 440.00p 89593
27/03/2018 448.84p 449.84p 442.00p 445.00p 39079
26/03/2018 443.00p 446.20p 437.40p 441.00p 155680
23/03/2018 440.00p 443.23p 435.00p 443.00p 103805
22/03/2018 450.00p 452.80p 443.00p 446.00p 61027
21/03/2018 457.00p 459.90p 455.00p 455.00p 54279
20/03/2018 458.00p 459.45p 455.55p 457.50p 60054
19/03/2018 459.00p 466.00p 455.00p 455.00p 35232
16/03/2018 466.00p 466.00p 460.00p 466.00p 39272
15/03/2018 463.00p 466.00p 462.80p 463.00p 47800
14/03/2018 462.00p 468.00p 459.00p 459.00p 30843
13/03/2018 471.00p 474.00p 464.00p 465.00p 54697
12/03/2018 475.00p 479.00p 468.05p 469.00p 37532
09/03/2018 470.00p 472.00p 469.00p 469.50p 198196
08/03/2018 465.00p 469.29p 461.55p 467.00p 59336
07/03/2018 456.00p 461.16p 456.00p 461.00p 23020
06/03/2018 461.00p 462.21p 456.04p 459.00p 78113
05/03/2018 447.00p 455.00p 447.00p 455.00p 90547
02/03/2018 458.00p 459.20p 445.00p 445.00p 56775
01/03/2018 459.00p 459.48p 456.00p 457.00p 43505
28/02/2018 462.00p 466.00p 458.00p 458.00p 103351
27/02/2018 471.00p 471.00p 463.88p 471.00p 36484
26/02/2018 470.00p 470.00p 463.00p 466.50p 45272
23/02/2018 459.00p 466.00p 459.00p 466.00p 100892
22/02/2018 463.00p 463.95p 459.00p 462.00p 30202
21/02/2018 470.00p 471.00p 467.00p 469.50p 55210
20/02/2018 470.00p 475.34p 468.00p 468.00p 54520
19/02/2018 477.00p 477.00p 470.28p 471.00p 40343
16/02/2018 474.00p 474.70p 469.00p 474.00p 48222
15/02/2018 470.00p 479.00p 468.00p 468.00p 77680
14/02/2018 470.00p 473.65p 468.85p 469.50p 44503
13/02/2018 470.00p 472.23p 468.00p 468.00p 55947
12/02/2018 468.00p 471.70p 463.00p 468.00p 74801
09/02/2018 457.00p 466.00p 457.00p 460.50p 45432
08/02/2018 470.00p 472.00p 463.50p 463.50p 43679
07/02/2018 466.00p 470.00p 465.16p 468.00p 48718
06/02/2018 448.00p 464.00p 440.00p 455.00p 114110
05/02/2018 478.00p 478.24p 460.25p 463.00p 71475
02/02/2018 487.00p 489.43p 481.20p 483.00p 50142
01/02/2018 494.00p 494.00p 485.90p 487.50p 31142
31/01/2018 496.00p 500.00p 488.00p 500.00p 31618
30/01/2018 489.00p 498.30p 489.00p 489.00p 46225
29/01/2018 502.00p 502.00p 495.00p 498.50p 32581
26/01/2018 496.00p 502.00p 492.93p 502.00p 61954
25/01/2018 496.00p 497.59p 490.30p 493.00p 50526
24/01/2018 500.83p 502.00p 493.82p 496.00p 32729
23/01/2018 496.00p 501.70p 496.00p 500.50p 15784
22/01/2018 491.00p 498.72p 486.59p 495.50p 74706
19/01/2018 489.00p 491.00p 484.56p 488.50p 34043
18/01/2018 489.00p 490.82p 485.40p 487.00p 28109
17/01/2018 489.00p 490.00p 487.20p 488.00p 55010
16/01/2018 485.00p 490.00p 485.00p 487.50p 26806
15/01/2018 493.00p 493.84p 482.00p 485.50p 58003
12/01/2018 493.00p 500.00p 488.32p 500.00p 45974
11/01/2018 491.00p 494.00p 485.00p 487.00p 22485
10/01/2018 487.00p 493.00p 485.00p 485.00p 50802
09/01/2018 493.00p 493.00p 488.04p 490.50p 23720
08/01/2018 490.00p 493.00p 487.00p 490.00p 51734
05/01/2018 490.00p 491.45p 485.75p 490.00p 20703
04/01/2018 480.00p 488.94p 478.50p 487.00p 34889
03/01/2018 470.00p 480.00p 470.00p 477.00p 34980
02/01/2018 475.00p 476.00p 468.84p 470.00p 36013
29/12/2017 473.50p 473.50p 468.83p 473.50p 8871
28/12/2017 473.50p 473.50p 468.66p 473.50p 2712
27/12/2017 466.00p 472.28p 466.00p 471.12p 7451
22/12/2017 466.25p 472.00p 466.25p 469.62p 11088
21/12/2017 471.50p 471.50p 466.87p 468.87p 3939
20/12/2017 478.00p 479.00p 470.75p 474.13p 14059
19/12/2017 476.00p 477.15p 472.75p 475.12p 7660
18/12/2017 473.00p 476.00p 466.72p 473.00p 16941
15/12/2017 464.75p 474.50p 462.96p 474.50p 39553
14/12/2017 466.47p 466.47p 462.90p 463.50p 13037
13/12/2017 466.50p 468.00p 461.57p 468.00p 15019
12/12/2017 465.00p 466.75p 461.00p 466.50p 17759
11/12/2017 464.00p 466.00p 460.81p 463.50p 30339
08/12/2017 461.00p 462.13p 456.09p 462.13p 32984
07/12/2017 455.75p 461.46p 455.75p 461.25p 10531
06/12/2017 455.25p 463.25p 455.25p 461.00p 12749
05/12/2017 464.00p 464.26p 460.00p 461.50p 8476
04/12/2017 469.25p 469.50p 461.50p 462.00p 9318
01/12/2017 460.25p 464.35p 460.00p 460.75p 21606
30/11/2017 462.00p 466.50p 460.81p 464.25p 26172
29/11/2017 466.50p 469.04p 461.00p 465.00p 15489
28/11/2017 472.75p 473.00p 467.00p 469.37p 34618
27/11/2017 468.50p 473.75p 468.00p 471.00p 86003
24/11/2017 478.50p 479.75p 469.50p 472.88p 16899
23/11/2017 471.50p 475.50p 471.50p 474.38p 4740
22/11/2017 473.00p 479.25p 473.00p 476.38p 9114
21/11/2017 471.00p 477.14p 471.00p 472.50p 44581
20/11/2017 470.50p 477.00p 468.32p 474.50p 13843
17/11/2017 476.00p 475.48p 469.75p 473.00p 16776
16/11/2017 476.00p 476.00p 472.25p 476.00p 41046
15/11/2017 476.00p 476.00p 470.00p 472.75p 43858
14/11/2017 473.00p 476.00p 472.25p 476.00p 47201
13/11/2017 474.00p 479.00p 472.73p 473.62p 53749
10/11/2017 477.50p 477.50p 472.50p 477.50p 20786
09/11/2017 473.50p 479.19p 473.50p 473.50p 13090
08/11/2017 474.00p 479.89p 474.00p 479.00p 25460
07/11/2017 478.25p 483.00p 477.25p 478.38p 24370
06/11/2017 484.50p 484.50p 477.82p 481.13p 42351
03/11/2017 480.00p 485.58p 476.76p 480.12p 67030
02/11/2017 473.00p 479.75p 472.00p 477.50p 45306
01/11/2017 476.00p 477.44p 475.41p 476.88p 51058
31/10/2017 475.00p 479.03p 470.50p 470.50p 76503
30/10/2017 468.00p 475.00p 468.00p 470.25p 37064
27/10/2017 474.00p 475.00p 469.00p 475.00p 14717
26/10/2017 473.75p 474.00p 468.45p 469.25p 22024
25/10/2017 467.75p 471.75p 467.50p 469.75p 25202
24/10/2017 471.50p 471.54p 468.15p 471.00p 28921
23/10/2017 471.75p 474.00p 465.75p 470.00p 53424
20/10/2017 469.75p 474.75p 464.95p 471.12p 48724
19/10/2017 467.25p 468.75p 462.21p 466.75p 63835
18/10/2017 471.00p 471.64p 467.72p 471.12p 11641
17/10/2017 471.00p 473.50p 467.15p 473.00p 39244
16/10/2017 464.00p 471.00p 464.00p 471.00p 59070
13/10/2017 471.75p 468.63p 467.88p 467.88p 13572
12/10/2017 471.75p 469.25p 468.63p 468.63p 28449
11/10/2017 471.75p 469.25p 468.87p 469.25p 13459
10/10/2017 471.75p 472.00p 466.50p 468.87p 5256
09/10/2017 471.00p 473.00p 466.00p 472.00p 4554
06/10/2017 472.00p 472.00p 467.00p 470.50p 1823
05/10/2017 461.00p 467.37p 461.00p 467.37p 80
04/10/2017 466.75p 466.75p 461.75p 463.50p 5309
03/10/2017 459.25p 463.00p 463.00p 463.00p 27929
02/10/2017 459.25p 463.75p 459.00p 463.00p 3269
29/09/2017 458.75p 459.63p 454.50p 459.63p 13828
28/09/2017 458.75p 458.75p 454.50p 454.50p 1849
27/09/2017 456.00p 460.75p 456.00p 457.63p 1304
26/09/2017 460.00p 460.25p 453.00p 453.00p 29088
25/09/2017 460.25p 460.25p 457.25p 458.87p 4588
22/09/2017 458.75p 459.00p 455.50p 455.50p 1634
21/09/2017 458.50p 458.50p 455.00p 455.00p 4847
20/09/2017 453.25p 458.50p 453.25p 458.50p 11405
19/09/2017 459.75p 459.75p 453.25p 456.25p 1207
18/09/2017 455.00p 457.50p 454.00p 454.37p 22565
15/09/2017 455.00p 455.00p 449.00p 454.00p 13858
14/09/2017 462.25p 462.25p 455.00p 456.50p 7601
13/09/2017 467.00p 469.00p 462.25p 464.75p 5913
12/09/2017 463.00p 470.00p 463.00p 466.13p 9775
11/09/2017 464.00p 466.00p 461.00p 462.00p 3808
08/09/2017 460.00p 460.00p 455.00p 456.37p 1503
07/09/2017 461.00p 464.50p 460.00p 462.25p 4679
06/09/2017 456.00p 465.00p 454.25p 465.00p 22947
05/09/2017 460.00p 465.00p 457.50p 459.50p 12737
04/09/2017 462.25p 465.75p 457.25p 460.00p 1628
01/09/2017 463.50p 467.50p 462.50p 467.50p 1411
31/08/2017 460.25p 463.50p 460.00p 463.50p 1602
30/08/2017 459.00p 460.50p 458.75p 460.50p 17683
29/08/2017 459.00p 459.75p 458.75p 458.75p 1075
25/08/2017 465.00p 465.00p 460.25p 463.50p 10539
24/08/2017 459.25p 460.00p 459.00p 460.00p 750
23/08/2017 461.00p 464.00p 461.00p 463.25p 25394
22/08/2017 460.00p 459.63p 457.63p 459.63p 25078
21/08/2017 460.00p 460.00p 457.63p 457.63p 2126
18/08/2017 455.25p 455.25p 453.50p 453.50p 1750
17/08/2017 465.00p 465.00p 457.00p 457.00p 6448
16/08/2017 460.00p 463.12p 460.00p 463.12p 3
15/08/2017 458.25p 462.00p 458.25p 460.38p 10320
14/08/2017 452.25p 453.50p 452.25p 453.50p 10030
11/08/2017 453.50p 454.00p 452.75p 452.75p 13300
10/08/2017 460.00p 460.00p 455.00p 456.37p 9298
09/08/2017 462.50p 462.50p 461.25p 461.25p 1444
08/08/2017 461.25p 462.38p 461.00p 462.38p 21308
07/08/2017 465.00p 465.75p 461.00p 461.00p 2370
04/08/2017 460.00p 463.00p 460.00p 460.50p 3622
03/08/2017 460.00p 460.00p 456.50p 456.50p 1069
02/08/2017 459.50p 459.50p 457.00p 457.00p 1
01/08/2017 458.50p 458.50p 454.00p 454.00p 309
31/07/2017 455.00p 457.75p 452.50p 452.50p 13602
28/07/2017 454.00p 454.00p 448.00p 454.00p 9688
27/07/2017 450.75p 453.00p 448.50p 448.50p 10468
26/07/2017 451.00p 451.00p 446.00p 446.00p 1784
25/07/2017 446.00p 449.00p 446.00p 446.00p 2351
24/07/2017 446.75p 454.75p 440.00p 454.75p 25762
21/07/2017 446.25p 452.25p 446.00p 446.50p 8091
20/07/2017 449.75p 450.25p 446.25p 450.00p 18848
19/07/2017 445.00p 446.12p 443.00p 446.12p 61992
18/07/2017 445.00p 445.00p 442.75p 443.00p 3983
17/07/2017 450.00p 450.00p 446.50p 447.00p 1848
14/07/2017 446.75p 447.50p 445.38p 445.38p 2507
13/07/2017 444.00p 447.00p 444.00p 447.00p 12904
12/07/2017 439.00p 445.00p 439.00p 445.00p 23272
11/07/2017 438.00p 439.50p 435.50p 435.50p 4052
10/07/2017 438.50p 438.50p 436.50p 438.25p 10867

*Close Price adjusted for both dividends and splits