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
07/07/2017 440.75p 440.75p 437.00p 438.75p 10569
06/07/2017 443.00p 445.00p 443.00p 445.00p 11948
05/07/2017 441.75p 445.00p 441.75p 443.50p 17847
04/07/2017 438.50p 444.50p 437.75p 442.75p 1974
03/07/2017 441.75p 445.75p 437.25p 445.75p 14557
30/06/2017 439.75p 440.00p 437.00p 437.00p 805
29/06/2017 447.75p 447.75p 439.00p 441.87p 1111
28/06/2017 446.75p 448.00p 439.50p 439.50p 13818
27/06/2017 451.75p 451.75p 448.00p 448.00p 13496
26/06/2017 455.00p 457.00p 453.50p 453.50p 1001
23/06/2017 451.75p 453.00p 451.00p 453.00p 12983
22/06/2017 447.50p 447.50p 447.50p 447.50p 211
21/06/2017 447.25p 453.50p 447.00p 452.50p 7339
20/06/2017 447.25p 455.00p 447.25p 455.00p 10290
19/06/2017 441.00p 446.50p 441.00p 446.50p 7522
16/06/2017 440.00p 442.00p 437.00p 440.00p 208745
15/06/2017 440.50p 442.00p 432.00p 437.00p 307348
14/06/2017 437.75p 441.50p 435.91p 436.50p 43445
13/06/2017 437.00p 437.00p 434.00p 435.50p 26793
12/06/2017 437.00p 437.25p 430.98p 435.00p 85202
09/06/2017 437.50p 438.50p 431.75p 438.50p 61772
08/06/2017 438.00p 438.25p 435.38p 438.00p 24303
07/06/2017 436.75p 438.25p 434.75p 438.00p 90257
06/06/2017 435.00p 437.75p 433.50p 434.25p 72054
05/06/2017 441.75p 443.25p 436.60p 438.75p 76661
02/06/2017 448.50p 448.50p 441.23p 441.25p 80015
01/06/2017 445.75p 448.00p 442.00p 442.00p 35123
31/05/2017 445.50p 449.00p 444.79p 448.00p 43709
30/05/2017 448.00p 448.00p 443.29p 445.75p 49815
26/05/2017 446.50p 448.35p 443.52p 444.50p 29796
25/05/2017 447.36p 447.97p 443.72p 446.37p 24898
24/05/2017 446.50p 449.00p 442.54p 446.50p 38674
23/05/2017 446.50p 446.50p 442.10p 446.25p 44885
22/05/2017 446.50p 449.50p 440.76p 442.00p 63405
19/05/2017 439.00p 444.00p 439.00p 444.00p 30958
18/05/2017 438.25p 441.80p 435.25p 437.00p 24497
17/05/2017 448.00p 448.00p 439.40p 440.00p 38826
16/05/2017 448.50p 448.50p 444.00p 444.00p 35629
15/05/2017 444.25p 448.50p 444.00p 444.37p 79086
12/05/2017 444.25p 447.75p 442.76p 443.25p 36336
11/05/2017 445.50p 448.25p 441.84p 444.37p 50000
10/05/2017 446.00p 448.25p 442.95p 444.00p 66015
09/05/2017 444.00p 445.70p 440.22p 443.50p 76097
08/05/2017 445.50p 447.00p 441.37p 444.00p 57485
05/05/2017 445.75p 447.00p 441.05p 446.00p 46862
04/05/2017 443.50p 447.75p 438.00p 438.00p 53926
03/05/2017 447.25p 447.25p 442.00p 442.62p 45079
02/05/2017 446.75p 446.75p 444.36p 445.00p 73123
28/04/2017 444.00p 445.40p 444.00p 444.00p 34009
27/04/2017 442.50p 446.00p 438.25p 444.00p 112675
26/04/2017 444.75p 447.72p 440.53p 443.00p 111385
25/04/2017 445.00p 446.75p 442.27p 443.50p 76842
24/04/2017 440.00p 445.00p 440.00p 441.50p 95653
21/04/2017 436.50p 437.25p 432.50p 436.25p 68766
20/04/2017 434.00p 434.23p 430.00p 433.13p 76801
19/04/2017 432.50p 432.50p 425.40p 430.88p 73150
18/04/2017 427.00p 431.31p 424.25p 427.12p 103147
13/04/2017 426.50p 430.00p 424.50p 428.75p 86944
12/04/2017 425.00p 427.25p 421.75p 426.50p 127512
11/04/2017 422.50p 424.77p 420.38p 420.38p 82115
10/04/2017 416.25p 421.00p 416.00p 420.00p 159490
07/04/2017 412.00p 418.75p 407.25p 417.88p 77476
06/04/2017 413.00p 413.00p 407.50p 412.25p 128454
05/04/2017 415.00p 415.00p 410.00p 414.25p 81154
04/04/2017 412.00p 413.80p 407.49p 412.62p 73834
03/04/2017 412.75p 413.00p 409.04p 413.00p 55094
31/03/2017 412.75p 414.00p 408.50p 413.50p 114689
30/03/2017 415.00p 418.00p 412.75p 413.00p 64161
29/03/2017 418.75p 418.75p 413.52p 414.00p 86570
28/03/2017 414.50p 417.88p 412.86p 415.37p 74764
27/03/2017 411.25p 416.00p 411.00p 416.00p 49836
24/03/2017 414.00p 418.75p 413.28p 418.50p 53751
23/03/2017 417.25p 417.25p 413.00p 416.00p 106596
22/03/2017 415.25p 419.50p 411.75p 414.00p 321095
21/03/2017 420.25p 424.00p 418.83p 420.00p 70551
20/03/2017 420.00p 423.51p 417.50p 420.00p 103322
17/03/2017 425.00p 426.99p 408.00p 408.00p 82794
16/03/2017 422.00p 425.00p 419.50p 422.00p 71773
15/03/2017 424.75p 424.75p 416.25p 423.50p 67083
14/03/2017 424.75p 424.75p 419.37p 420.00p 51916
13/03/2017 422.75p 422.75p 416.45p 421.37p 66587
10/03/2017 419.75p 422.75p 417.77p 418.75p 66231
09/03/2017 418.00p 421.30p 415.25p 420.00p 69164
08/03/2017 418.75p 419.93p 416.14p 418.75p 143345
07/03/2017 418.75p 418.75p 416.00p 417.50p 114005
06/03/2017 417.75p 417.75p 414.00p 415.75p 59585
03/03/2017 412.00p 416.25p 411.50p 415.75p 74272
02/03/2017 413.00p 414.20p 411.09p 412.75p 78994
01/03/2017 412.25p 415.50p 406.75p 415.50p 55395
28/02/2017 407.50p 409.20p 406.00p 406.00p 24566
27/02/2017 411.50p 412.50p 407.50p 407.50p 57856
24/02/2017 412.75p 412.75p 406.08p 406.50p 74878
23/02/2017 412.25p 412.25p 407.60p 409.75p 79783
22/02/2017 413.25p 415.34p 411.50p 411.50p 77897
21/02/2017 414.00p 416.50p 412.72p 416.50p 86386
20/02/2017 416.75p 416.75p 413.50p 413.50p 43967
17/02/2017 413.00p 416.03p 406.77p 413.50p 69338
16/02/2017 415.75p 418.75p 411.08p 413.37p 38939
15/02/2017 412.00p 415.25p 409.33p 412.00p 88963
14/02/2017 408.00p 410.67p 408.00p 408.00p 58531
13/02/2017 410.00p 410.00p 408.00p 408.00p 58774
10/02/2017 409.00p 409.00p 405.00p 409.00p 73258
09/02/2017 403.00p 407.12p 402.25p 407.12p 38182
08/02/2017 406.50p 406.50p 402.71p 403.75p 68012
07/02/2017 402.75p 407.00p 399.50p 402.25p 119127
06/02/2017 402.00p 404.50p 399.10p 402.00p 59482
03/02/2017 402.25p 404.00p 396.16p 403.50p 62235
02/02/2017 401.25p 401.25p 396.00p 400.00p 47840
01/02/2017 400.75p 401.00p 394.32p 397.62p 78124
31/01/2017 399.00p 399.00p 395.25p 398.00p 65144
30/01/2017 395.25p 400.09p 392.25p 393.50p 52673
27/01/2017 399.50p 402.49p 396.00p 396.00p 80819
26/01/2017 400.00p 401.38p 397.00p 399.75p 41751
25/01/2017 399.75p 401.00p 395.00p 401.00p 78950
24/01/2017 399.00p 400.00p 392.42p 396.00p 96612
23/01/2017 398.25p 398.50p 391.45p 398.00p 23960
20/01/2017 398.75p 398.75p 395.56p 397.87p 65346
19/01/2017 403.75p 403.75p 394.75p 398.25p 53166
18/01/2017 403.25p 403.75p 396.00p 396.00p 67036
17/01/2017 400.75p 406.00p 400.00p 401.75p 44920
16/01/2017 410.00p 411.50p 403.77p 406.75p 122893
13/01/2017 407.00p 409.50p 404.00p 406.50p 87989
12/01/2017 404.00p 405.42p 400.00p 404.00p 44082
11/01/2017 405.00p 407.00p 402.15p 404.50p 50896
10/01/2017 407.50p 407.50p 400.25p 402.50p 100965
09/01/2017 406.00p 408.00p 403.25p 403.50p 98645
06/01/2017 408.50p 408.50p 404.48p 405.00p 74448
05/01/2017 408.50p 408.50p 403.50p 403.50p 70165
04/01/2017 400.25p 409.75p 399.36p 404.50p 87885
03/01/2017 402.50p 404.00p 397.53p 399.75p 174940
30/12/2016 396.00p 398.25p 393.83p 397.25p 43454
29/12/2016 393.50p 396.75p 387.18p 394.00p 54510
28/12/2016 391.75p 392.00p 386.71p 391.75p 53743
23/12/2016 384.25p 391.98p 384.25p 391.00p 52068
22/12/2016 391.50p 391.75p 386.69p 391.00p 40828
21/12/2016 391.75p 391.75p 385.57p 391.25p 39102
20/12/2016 388.75p 391.50p 386.30p 389.88p 124034
19/12/2016 386.00p 386.00p 383.25p 383.25p 58653
16/12/2016 386.00p 388.00p 383.25p 383.25p 61694
15/12/2016 388.75p 388.75p 383.00p 385.00p 74778
14/12/2016 384.25p 389.31p 383.50p 384.50p 83051
13/12/2016 385.00p 388.75p 384.00p 386.00p 90281
12/12/2016 389.00p 392.75p 384.25p 384.25p 34755
09/12/2016 389.25p 392.00p 387.50p 389.00p 49359
08/12/2016 389.25p 393.06p 388.61p 389.75p 57999
07/12/2016 388.50p 393.00p 388.23p 392.50p 61073
06/12/2016 394.25p 394.50p 387.25p 394.50p 34335
05/12/2016 394.75p 394.75p 387.00p 394.50p 50075
02/12/2016 390.00p 393.00p 390.00p 391.50p 33998
01/12/2016 395.25p 398.82p 393.00p 394.00p 45042
30/11/2016 396.25p 398.55p 395.25p 397.00p 15170
29/11/2016 400.75p 400.75p 394.10p 398.25p 31105
28/11/2016 401.00p 402.75p 394.00p 395.50p 51271
25/11/2016 404.00p 404.87p 399.21p 401.25p 38049
24/11/2016 403.00p 404.50p 397.43p 401.88p 29766
23/11/2016 410.50p 412.25p 403.44p 403.75p 91811
22/11/2016 407.00p 407.75p 403.63p 405.63p 57879
21/11/2016 400.50p 407.63p 400.25p 400.25p 69374
18/11/2016 400.25p 404.30p 399.22p 402.75p 62506
17/11/2016 406.00p 406.00p 399.50p 400.00p 38765
16/11/2016 404.75p 404.75p 400.00p 401.25p 56097
15/11/2016 404.25p 405.28p 397.00p 397.50p 99278
14/11/2016 393.00p 402.72p 385.80p 399.50p 136548
11/11/2016 385.25p 395.10p 383.25p 384.88p 60504
10/11/2016 398.50p 403.16p 387.25p 387.75p 43267
09/11/2016 385.75p 393.75p 373.25p 389.00p 71794
08/11/2016 387.00p 392.25p 383.75p 383.75p 59264
07/11/2016 382.25p 388.75p 378.21p 381.50p 102249
04/11/2016 372.50p 379.83p 371.50p 372.50p 74578
03/11/2016 371.25p 376.64p 370.37p 372.00p 114084
02/11/2016 370.00p 375.83p 369.00p 371.50p 68516
01/11/2016 379.00p 379.00p 375.13p 379.00p 36039
31/10/2016 374.25p 380.00p 374.06p 378.25p 77907
28/10/2016 378.00p 381.50p 368.00p 380.50p 86124
27/10/2016 381.00p 383.00p 379.02p 382.12p 71095
26/10/2016 385.00p 385.68p 378.00p 381.00p 96648
25/10/2016 385.50p 388.75p 384.33p 385.25p 82858
24/10/2016 388.00p 390.63p 385.00p 385.00p 95631
21/10/2016 389.00p 391.37p 387.75p 388.00p 79159
20/10/2016 390.25p 391.66p 389.25p 389.25p 79396
19/10/2016 391.00p 392.27p 389.56p 390.25p 43730
18/10/2016 398.50p 398.50p 391.00p 392.50p 93673
17/10/2016 392.75p 396.43p 392.75p 392.75p 38634
14/10/2016 395.00p 400.00p 394.61p 397.87p 56588
13/10/2016 403.00p 404.00p 395.25p 395.50p 52637
12/10/2016 409.00p 409.00p 402.19p 406.50p 55585
11/10/2016 407.25p 408.50p 407.00p 408.50p 34192
10/10/2016 410.00p 411.00p 407.08p 409.00p 94827
07/10/2016 410.00p 414.77p 408.00p 409.75p 33189
06/10/2016 415.00p 418.00p 408.00p 408.00p 64154
05/10/2016 416.00p 424.90p 415.00p 415.00p 42852
04/10/2016 420.00p 435.00p 415.45p 419.00p 107685
03/10/2016 416.00p 420.00p 411.20p 420.00p 54684
30/09/2016 412.00p 412.38p 404.00p 412.38p 54962
29/09/2016 411.50p 413.19p 411.00p 412.62p 28979
28/09/2016 405.75p 408.09p 405.25p 406.50p 35385
27/09/2016 406.00p 407.75p 405.00p 407.75p 56565
26/09/2016 410.00p 413.37p 407.34p 411.75p 46403
23/09/2016 416.75p 417.00p 409.85p 413.37p 39298
22/09/2016 416.00p 417.00p 409.00p 417.00p 48626

*Close Price adjusted for both dividends and splits