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
21/09/2016 414.00p 415.68p 409.75p 413.00p 40273
20/09/2016 414.50p 414.50p 409.00p 414.50p 33346
19/09/2016 403.00p 412.60p 403.00p 408.00p 52891
16/09/2016 407.00p 415.75p 402.68p 415.75p 178792
15/09/2016 404.00p 406.50p 399.55p 402.00p 63038
14/09/2016 407.00p 407.75p 402.00p 404.50p 36052
13/09/2016 401.00p 406.50p 401.00p 401.00p 41385
12/09/2016 405.00p 408.11p 400.50p 401.50p 48469
09/09/2016 417.00p 417.50p 409.00p 409.00p 17156
08/09/2016 416.75p 417.00p 409.08p 417.00p 24452
07/09/2016 415.50p 417.00p 406.35p 417.00p 36598
06/09/2016 413.00p 416.00p 407.50p 413.50p 47774
05/09/2016 415.75p 416.00p 408.50p 408.50p 72046
02/09/2016 409.75p 415.75p 405.11p 409.25p 65182
01/09/2016 409.75p 409.75p 403.75p 406.75p 59093
31/08/2016 412.50p 412.75p 405.00p 409.88p 80500
30/08/2016 412.75p 413.00p 404.36p 410.87p 43211
26/08/2016 413.00p 413.00p 407.00p 413.00p 19770
25/08/2016 407.25p 413.00p 404.00p 407.00p 56909
24/08/2016 409.25p 413.05p 407.19p 410.87p 13847
23/08/2016 409.00p 414.13p 409.00p 409.00p 30119
22/08/2016 410.25p 414.00p 408.25p 408.50p 39147
19/08/2016 412.00p 416.00p 408.83p 415.25p 26217
18/08/2016 415.75p 415.75p 411.00p 415.00p 49794
17/08/2016 415.75p 416.00p 409.25p 416.00p 31208
16/08/2016 415.75p 416.00p 408.63p 416.00p 43638
15/08/2016 411.00p 416.00p 408.00p 416.00p 57434
12/08/2016 411.00p 411.00p 406.25p 411.00p 53147
11/08/2016 411.00p 411.00p 405.55p 411.00p 25412
10/08/2016 410.00p 410.00p 400.00p 410.00p 43022
09/08/2016 409.00p 410.00p 400.00p 410.00p 44230
08/08/2016 403.95p 408.00p 399.84p 404.87p 67301
05/08/2016 405.00p 406.00p 398.00p 402.87p 48339
04/08/2016 395.90p 402.44p 393.88p 400.50p 31041
03/08/2016 401.00p 401.00p 392.50p 401.00p 34576
02/08/2016 402.00p 402.00p 395.60p 397.62p 29835
01/08/2016 403.96p 403.96p 394.02p 400.00p 90913
29/07/2016 400.00p 402.00p 397.75p 402.00p 28883
28/07/2016 396.38p 399.75p 396.38p 397.50p 37447
27/07/2016 398.00p 398.00p 394.01p 395.88p 23885
26/07/2016 398.25p 398.50p 393.00p 397.00p 24401
25/07/2016 398.25p 398.55p 389.27p 393.00p 37256
22/07/2016 397.00p 397.00p 391.62p 394.13p 45850
21/07/2016 389.50p 399.00p 389.50p 399.00p 34194
20/07/2016 389.25p 398.90p 389.00p 389.00p 11092
19/07/2016 397.00p 397.08p 390.28p 394.00p 19511
18/07/2016 394.52p 396.91p 390.55p 391.13p 31523
15/07/2016 394.61p 394.61p 387.25p 390.12p 40823
14/07/2016 398.00p 400.30p 392.01p 395.13p 38965
13/07/2016 395.00p 396.00p 388.44p 390.75p 38095
12/07/2016 389.00p 395.00p 383.61p 389.63p 49133
11/07/2016 368.25p 382.00p 364.00p 382.00p 80106
08/07/2016 361.25p 368.00p 360.25p 364.12p 38258
07/07/2016 361.50p 371.00p 361.50p 361.50p 27768
06/07/2016 367.00p 371.44p 363.64p 365.50p 42277
05/07/2016 370.50p 374.50p 360.00p 367.50p 124718
04/07/2016 385.25p 390.50p 370.00p 370.00p 43510
01/07/2016 386.00p 392.30p 381.77p 390.50p 85593
30/06/2016 383.50p 394.00p 381.31p 384.00p 79442
29/06/2016 382.00p 394.00p 380.30p 394.00p 180734
28/06/2016 371.00p 382.47p 369.13p 374.00p 190126
27/06/2016 400.00p 404.95p 370.00p 370.00p 101526
24/06/2016 400.00p 411.75p 393.00p 406.37p 86534
23/06/2016 414.00p 432.00p 413.97p 423.75p 85618
22/06/2016 407.00p 414.00p 407.00p 411.00p 61303
21/06/2016 403.00p 410.00p 402.74p 407.00p 30879
20/06/2016 403.00p 408.75p 401.05p 404.50p 73715
17/06/2016 395.00p 402.75p 390.50p 402.75p 40072
16/06/2016 393.25p 397.97p 385.03p 389.00p 79239
15/06/2016 402.50p 402.88p 396.62p 402.50p 73043
14/06/2016 405.00p 406.75p 397.00p 397.00p 67751
13/06/2016 410.00p 411.76p 405.25p 405.25p 41536
10/06/2016 420.00p 420.00p 413.01p 416.00p 65209
09/06/2016 430.00p 430.00p 420.50p 423.00p 43536
08/06/2016 430.00p 430.00p 424.15p 430.00p 29172
07/06/2016 426.00p 429.00p 422.27p 429.00p 70896
06/06/2016 422.00p 426.00p 418.95p 426.00p 51095
03/06/2016 423.00p 424.00p 419.05p 419.62p 34565
02/06/2016 419.75p 422.07p 417.50p 418.25p 40024
01/06/2016 422.00p 429.00p 422.00p 422.00p 37391
31/05/2016 429.00p 429.00p 424.10p 428.00p 32681
27/05/2016 426.00p 427.93p 423.97p 424.75p 26540
26/05/2016 426.25p 426.45p 423.60p 424.25p 12832
25/05/2016 422.00p 426.75p 420.70p 421.50p 38726
24/05/2016 418.00p 421.75p 414.82p 420.25p 55848
23/05/2016 415.00p 418.80p 415.00p 416.87p 35534
20/05/2016 413.25p 418.75p 413.25p 414.00p 22657
19/05/2016 412.00p 416.75p 411.50p 412.00p 41362
18/05/2016 412.00p 418.25p 412.00p 412.00p 22305
17/05/2016 413.50p 419.00p 412.14p 413.00p 12985
16/05/2016 415.25p 420.00p 412.50p 412.50p 27420
13/05/2016 419.75p 419.96p 415.00p 416.00p 25397
12/05/2016 418.25p 422.40p 415.00p 415.00p 14008
11/05/2016 423.75p 423.75p 418.82p 423.75p 21713
10/05/2016 417.25p 424.94p 417.25p 420.50p 28374
09/05/2016 425.00p 425.00p 419.12p 419.12p 26886
06/05/2016 418.75p 420.07p 414.58p 417.00p 33623
05/05/2016 419.75p 419.75p 414.06p 417.88p 31690
04/05/2016 415.25p 421.46p 413.00p 413.00p 42836
03/05/2016 420.00p 423.00p 416.25p 417.00p 64155
29/04/2016 418.00p 424.57p 416.00p 416.00p 29382
28/04/2016 422.00p 427.06p 419.00p 420.00p 39800
27/04/2016 422.00p 427.75p 422.00p 423.00p 41159
26/04/2016 421.00p 426.50p 421.00p 422.25p 42895
25/04/2016 425.24p 427.14p 420.25p 424.13p 34278
22/04/2016 429.00p 429.00p 423.32p 425.00p 39871
21/04/2016 435.00p 435.00p 428.00p 432.00p 19804
20/04/2016 433.00p 434.00p 427.89p 433.50p 26536
19/04/2016 435.50p 437.00p 430.90p 435.25p 26280
18/04/2016 432.00p 435.50p 427.56p 433.75p 24482
15/04/2016 438.00p 438.00p 431.32p 436.50p 41920
14/04/2016 438.00p 438.00p 431.00p 436.25p 38317
13/04/2016 438.00p 438.00p 431.00p 437.50p 29884
12/04/2016 431.60p 433.00p 427.00p 430.75p 38393
11/04/2016 428.00p 434.04p 428.00p 428.25p 84261
08/04/2016 427.40p 434.20p 427.00p 431.50p 25977
07/04/2016 427.00p 433.00p 426.00p 429.00p 57118
06/04/2016 431.50p 431.50p 424.10p 431.50p 46942
05/04/2016 431.00p 431.00p 423.08p 430.50p 66897
04/04/2016 432.00p 432.00p 424.00p 432.00p 54978
01/04/2016 422.00p 430.00p 421.00p 427.00p 57779
31/03/2016 428.00p 429.00p 419.00p 428.00p 77129
30/03/2016 428.00p 428.50p 421.00p 421.00p 65997
29/03/2016 424.00p 425.00p 418.18p 421.00p 57176
24/03/2016 415.75p 423.42p 415.75p 415.75p 32493
23/03/2016 425.75p 426.00p 422.00p 422.00p 64640
22/03/2016 417.00p 424.40p 416.40p 419.12p 66998
21/03/2016 425.00p 425.50p 418.00p 421.75p 74940
18/03/2016 416.00p 425.50p 416.00p 416.00p 75101
17/03/2016 423.00p 425.50p 417.50p 422.00p 48011
16/03/2016 419.00p 424.25p 417.66p 420.50p 45932
15/03/2016 423.50p 423.50p 416.00p 416.00p 42548
14/03/2016 425.00p 425.00p 418.50p 418.50p 62640
11/03/2016 418.00p 424.00p 417.75p 424.00p 42669
10/03/2016 421.00p 425.00p 418.00p 420.75p 50506
09/03/2016 422.00p 423.50p 421.03p 423.00p 36295
08/03/2016 423.00p 424.50p 422.00p 424.00p 52859
07/03/2016 427.75p 428.00p 424.00p 427.00p 35857
04/03/2016 423.00p 429.00p 421.00p 423.75p 64294
03/03/2016 423.00p 426.00p 420.00p 420.00p 32033
02/03/2016 423.00p 426.34p 420.00p 420.00p 47959
01/03/2016 422.00p 425.00p 417.00p 420.25p 52847
29/02/2016 421.00p 421.50p 413.00p 421.50p 74962
26/02/2016 423.75p 423.94p 421.00p 421.00p 28744
25/02/2016 414.50p 420.00p 414.50p 414.50p 18020
24/02/2016 421.00p 422.75p 415.00p 415.00p 51978
23/02/2016 426.90p 428.20p 421.96p 423.50p 33944
22/02/2016 432.00p 432.00p 426.00p 428.00p 32073
19/02/2016 422.00p 428.65p 422.00p 422.25p 27423
18/02/2016 422.00p 427.00p 422.00p 422.00p 35588
17/02/2016 424.00p 430.00p 416.78p 422.50p 55762
16/02/2016 416.00p 422.74p 413.00p 415.50p 25919
15/02/2016 420.00p 423.00p 416.00p 416.00p 88056
12/02/2016 410.00p 413.00p 404.75p 406.00p 66386
11/02/2016 405.00p 409.00p 402.00p 403.50p 48481
10/02/2016 413.50p 415.43p 407.19p 408.25p 44792
09/02/2016 411.00p 418.00p 405.00p 405.00p 69891
08/02/2016 423.50p 429.00p 413.00p 413.00p 70955
05/02/2016 426.00p 431.00p 422.00p 423.75p 57628
04/02/2016 421.00p 429.00p 420.00p 420.00p 43432
03/02/2016 425.25p 431.46p 421.00p 421.00p 27016
02/02/2016 430.00p 436.50p 427.00p 427.00p 25945
01/02/2016 434.00p 438.95p 434.00p 434.25p 55387
29/01/2016 433.00p 439.00p 431.05p 434.00p 54828
28/01/2016 434.00p 436.25p 426.00p 426.00p 45328
27/01/2016 432.00p 432.33p 426.00p 426.00p 34999
26/01/2016 428.00p 430.50p 426.40p 430.50p 40639
25/01/2016 431.50p 433.20p 426.50p 430.00p 42488
22/01/2016 430.00p 435.50p 427.37p 430.00p 90890
21/01/2016 417.00p 423.00p 412.50p 418.00p 88318
20/01/2016 415.00p 424.69p 408.00p 410.00p 77754
19/01/2016 438.50p 439.00p 428.00p 430.00p 54895
18/01/2016 432.00p 435.00p 425.75p 426.50p 69155
15/01/2016 431.25p 442.90p 431.25p 431.25p 37524
14/01/2016 444.00p 448.50p 438.00p 441.25p 47717
13/01/2016 449.00p 455.00p 448.00p 448.50p 44803
12/01/2016 444.00p 454.00p 444.00p 448.00p 61076
11/01/2016 444.50p 450.25p 444.50p 444.50p 31731
08/01/2016 453.00p 453.00p 446.00p 447.00p 46648
07/01/2016 452.00p 452.00p 446.25p 452.00p 78261
06/01/2016 459.00p 459.00p 455.55p 459.00p 32609
05/01/2016 460.00p 461.94p 456.46p 460.00p 29617
04/01/2016 460.00p 461.00p 456.05p 461.00p 41578
31/12/2015 463.00p 466.00p 462.23p 462.75p 16676
30/12/2015 465.00p 467.00p 460.31p 463.50p 26794
29/12/2015 465.00p 466.00p 460.00p 460.00p 39264
24/12/2015 459.00p 465.00p 459.00p 460.00p 20058
23/12/2015 461.50p 463.50p 458.06p 459.00p 55426
22/12/2015 457.00p 459.00p 453.25p 459.00p 50645
21/12/2015 456.00p 459.95p 455.05p 456.00p 48196
18/12/2015 456.25p 461.00p 455.25p 455.25p 46753
17/12/2015 458.00p 464.00p 458.00p 459.50p 35662
16/12/2015 451.00p 456.50p 451.00p 454.50p 15399
15/12/2015 447.00p 456.00p 447.00p 452.25p 21588
14/12/2015 446.00p 452.85p 444.00p 444.00p 49005
11/12/2015 451.75p 451.82p 445.75p 450.00p 45606
10/12/2015 453.75p 455.15p 451.75p 451.75p 25210
09/12/2015 453.00p 458.91p 452.00p 454.50p 44565
08/12/2015 456.00p 459.00p 452.25p 452.75p 87202
07/12/2015 457.00p 459.00p 453.25p 453.25p 27189

*Close Price adjusted for both dividends and splits