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
04/12/2015 453.50p 456.96p 452.25p 453.50p 41311
03/12/2015 461.00p 461.00p 452.25p 452.25p 32491
02/12/2015 460.50p 461.63p 456.50p 459.50p 24008
01/12/2015 456.25p 460.50p 456.00p 456.50p 28002
30/11/2015 458.00p 458.00p 452.68p 458.00p 105260
27/11/2015 458.00p 458.00p 453.07p 458.00p 23367
26/11/2015 456.75p 460.00p 452.90p 458.00p 34090
25/11/2015 454.50p 461.00p 454.43p 461.00p 58936
24/11/2015 452.25p 457.00p 451.25p 457.00p 34779
23/11/2015 454.00p 459.50p 453.75p 453.75p 46455
20/11/2015 458.50p 464.00p 458.50p 458.50p 13252
19/11/2015 463.00p 463.50p 459.46p 463.50p 48498
18/11/2015 460.00p 460.00p 455.90p 460.00p 32382
17/11/2015 458.75p 461.00p 456.20p 461.00p 45676
16/11/2015 450.00p 453.00p 445.11p 450.00p 50523
13/11/2015 450.00p 451.00p 446.54p 450.00p 44710
12/11/2015 456.75p 457.00p 451.00p 454.00p 28629
11/11/2015 454.00p 457.00p 450.48p 456.00p 30964
10/11/2015 452.75p 454.00p 449.74p 454.00p 38229
09/11/2015 450.00p 452.00p 448.00p 451.75p 47788
06/11/2015 456.00p 456.00p 452.00p 452.00p 32499
05/11/2015 456.00p 457.20p 452.99p 455.50p 37817
04/11/2015 455.50p 457.50p 453.00p 457.25p 55025
03/11/2015 452.50p 453.71p 448.88p 452.25p 38375
02/11/2015 450.00p 451.75p 446.63p 451.75p 40718
30/10/2015 454.50p 454.50p 451.50p 453.00p 17780
29/10/2015 447.25p 452.75p 447.25p 450.37p 48306
28/10/2015 447.00p 454.00p 445.00p 451.13p 65125
27/10/2015 449.75p 449.75p 442.00p 442.50p 58324
26/10/2015 447.50p 450.87p 445.00p 445.00p 26111
23/10/2015 446.75p 451.50p 446.75p 448.25p 41189
22/10/2015 447.00p 449.50p 443.00p 444.50p 62825
21/10/2015 444.50p 449.25p 444.50p 446.00p 27319
20/10/2015 445.25p 450.10p 443.25p 443.25p 18195
19/10/2015 449.00p 452.01p 445.25p 445.25p 32995
16/10/2015 450.00p 450.00p 446.62p 448.12p 18000
15/10/2015 441.00p 449.00p 441.00p 443.50p 29645
14/10/2015 448.50p 448.50p 440.00p 443.50p 53150
13/10/2015 449.50p 452.00p 446.53p 450.00p 35180
12/10/2015 455.00p 455.00p 448.63p 452.00p 51003
09/10/2015 455.75p 455.75p 450.21p 455.00p 25036
08/10/2015 452.00p 452.00p 446.00p 452.00p 18666
07/10/2015 457.00p 457.28p 450.00p 451.50p 34755
06/10/2015 452.75p 455.50p 450.11p 455.50p 56648
05/10/2015 449.50p 453.00p 447.78p 449.00p 51773
02/10/2015 447.50p 448.00p 438.00p 438.25p 28151
01/10/2015 444.00p 448.79p 438.75p 438.75p 23914
30/09/2015 442.75p 442.96p 439.00p 439.00p 16666
29/09/2015 431.00p 437.42p 430.25p 434.25p 61164
28/09/2015 445.75p 450.20p 438.00p 441.00p 34799
25/09/2015 446.00p 451.43p 446.00p 446.00p 37465
24/09/2015 448.00p 452.17p 443.50p 444.00p 24689
23/09/2015 440.75p 452.00p 440.75p 452.00p 53070
22/09/2015 444.50p 447.00p 440.25p 440.25p 33292
21/09/2015 447.50p 449.74p 444.54p 447.50p 13598
18/09/2015 451.00p 454.42p 438.50p 438.50p 57917
17/09/2015 455.75p 457.62p 451.00p 451.00p 39595
16/09/2015 451.50p 457.00p 451.25p 457.00p 40258
15/09/2015 446.25p 451.00p 444.00p 450.75p 32274
14/09/2015 451.00p 454.40p 446.66p 452.00p 21106
11/09/2015 449.00p 452.96p 447.60p 451.00p 42000
10/09/2015 453.00p 455.69p 450.00p 453.00p 18317
09/09/2015 454.00p 459.00p 453.07p 455.00p 61220
08/09/2015 456.00p 458.00p 449.45p 454.00p 71509
07/09/2015 461.75p 461.75p 451.00p 455.00p 355362
04/09/2015 458.00p 459.00p 451.20p 459.00p 29957
03/09/2015 459.00p 461.00p 456.00p 460.00p 46859
02/09/2015 457.00p 459.00p 450.50p 459.00p 46164
01/09/2015 453.25p 460.50p 451.06p 455.00p 40364
28/08/2015 468.00p 468.00p 461.98p 468.00p 40783
27/08/2015 463.50p 469.00p 461.71p 469.00p 49254
26/08/2015 447.31p 458.28p 447.31p 454.37p 31661
25/08/2015 441.50p 455.00p 436.01p 453.63p 93412
24/08/2015 439.00p 439.00p 420.75p 430.00p 100698
21/08/2015 458.00p 458.00p 447.25p 447.25p 61298
20/08/2015 463.00p 465.00p 460.33p 460.50p 28199
19/08/2015 465.00p 468.60p 462.77p 466.00p 53639
18/08/2015 469.00p 471.46p 466.00p 468.00p 61089
17/08/2015 467.75p 469.93p 460.82p 465.50p 62683
14/08/2015 464.50p 465.00p 457.50p 464.75p 50944
13/08/2015 463.75p 463.95p 460.44p 462.50p 28264
12/08/2015 459.00p 460.00p 457.60p 458.50p 55826
11/08/2015 465.00p 466.25p 459.50p 461.75p 39256
10/08/2015 461.00p 467.00p 461.00p 461.00p 50679
07/08/2015 464.75p 465.99p 460.80p 461.63p 44330
06/08/2015 459.00p 465.00p 455.53p 462.25p 43488
05/08/2015 457.75p 460.43p 454.25p 457.75p 51439
04/08/2015 458.00p 459.44p 454.10p 458.00p 50209
03/08/2015 458.00p 460.50p 452.75p 456.00p 58465
31/07/2015 454.00p 456.70p 452.75p 454.00p 18044
30/07/2015 455.76p 456.13p 451.25p 453.88p 25398
29/07/2015 451.00p 456.77p 451.00p 451.00p 30618
28/07/2015 456.75p 457.52p 450.00p 450.00p 46646
27/07/2015 450.50p 456.44p 450.34p 451.13p 54383
24/07/2015 454.80p 457.31p 454.07p 455.63p 24582
23/07/2015 455.25p 462.68p 455.25p 455.25p 33838
22/07/2015 459.25p 463.22p 455.00p 455.00p 44381
21/07/2015 463.75p 467.20p 462.00p 462.00p 24567
20/07/2015 465.00p 469.00p 462.94p 469.00p 44498
17/07/2015 461.00p 464.49p 459.04p 461.75p 35370
16/07/2015 458.01p 462.71p 458.01p 461.75p 29683
15/07/2015 458.50p 462.31p 458.00p 461.50p 46612
14/07/2015 460.55p 462.00p 458.04p 460.00p 77110
13/07/2015 456.00p 462.00p 450.00p 462.00p 62833
10/07/2015 450.00p 451.25p 446.50p 447.50p 107139
09/07/2015 448.25p 448.25p 443.80p 446.25p 27267
08/07/2015 443.25p 447.00p 443.25p 443.25p 41329
07/07/2015 452.25p 454.30p 443.00p 443.50p 57097
06/07/2015 451.00p 455.00p 447.50p 450.00p 46237
03/07/2015 456.50p 457.93p 451.25p 451.25p 46981
02/07/2015 450.00p 458.00p 450.00p 454.50p 39353
01/07/2015 451.00p 456.10p 448.54p 452.00p 52903
30/06/2015 445.50p 448.25p 438.74p 445.50p 67680
29/06/2015 441.00p 450.75p 436.27p 445.75p 70682
26/06/2015 452.00p 455.45p 450.45p 450.50p 35283
25/06/2015 457.00p 459.00p 454.25p 457.00p 41849
24/06/2015 459.00p 459.00p 455.55p 459.00p 34330
23/06/2015 455.00p 459.00p 452.90p 459.00p 95723
22/06/2015 450.00p 453.50p 447.37p 453.50p 69136
19/06/2015 446.25p 448.45p 442.52p 445.00p 53678
18/06/2015 444.00p 446.51p 440.16p 444.25p 22800
17/06/2015 448.25p 448.65p 442.57p 445.50p 24271
16/06/2015 441.00p 445.00p 438.54p 444.00p 66946
15/06/2015 448.00p 453.00p 442.62p 444.75p 103628
12/06/2015 459.75p 459.75p 452.00p 456.00p 69593
11/06/2015 453.75p 461.00p 453.00p 461.00p 120431
10/06/2015 451.00p 454.00p 448.00p 454.00p 134395
09/06/2015 448.75p 450.75p 445.28p 450.75p 151076
08/06/2015 443.25p 449.50p 442.50p 449.50p 178355
05/06/2015 439.00p 443.00p 438.26p 442.50p 173892
04/06/2015 443.50p 443.50p 438.50p 442.50p 57693
03/06/2015 442.00p 447.50p 442.00p 446.25p 37939
02/06/2015 446.00p 448.00p 442.00p 443.75p 101289
01/06/2015 445.75p 445.75p 440.90p 444.00p 210347
29/05/2015 442.00p 445.50p 439.00p 439.00p 41072
28/05/2015 440.50p 442.00p 437.79p 442.00p 62875
27/05/2015 439.00p 440.50p 437.81p 438.50p 63361
26/05/2015 438.00p 440.75p 434.00p 434.00p 67077
22/05/2015 433.00p 437.51p 432.00p 437.50p 64862
21/05/2015 430.75p 432.75p 428.56p 431.50p 54262
20/05/2015 431.50p 432.75p 428.89p 432.75p 33301
19/05/2015 426.50p 429.75p 425.84p 429.50p 47552
18/05/2015 423.25p 423.25p 418.00p 423.25p 51944
15/05/2015 418.75p 422.75p 418.00p 418.00p 79788
14/05/2015 421.75p 422.75p 418.25p 422.00p 50643
13/05/2015 420.00p 422.60p 417.24p 418.00p 49810
12/05/2015 416.00p 419.00p 412.00p 419.00p 58827
11/05/2015 416.00p 420.95p 415.21p 418.75p 130451
08/05/2015 406.00p 414.00p 404.58p 414.00p 224246
07/05/2015 398.50p 399.85p 396.50p 398.50p 82983
06/05/2015 403.50p 403.50p 398.25p 402.25p 58511
05/05/2015 400.00p 403.75p 398.00p 398.00p 74543
01/05/2015 402.75p 405.00p 398.55p 400.00p 147234
30/04/2015 405.75p 406.00p 402.50p 402.50p 40966
29/04/2015 407.25p 410.61p 404.00p 408.75p 85857
28/04/2015 414.00p 414.00p 406.00p 406.00p 46728
27/04/2015 412.75p 413.25p 408.75p 413.25p 41302
24/04/2015 413.00p 414.75p 408.25p 408.25p 211519
23/04/2015 410.00p 413.35p 410.00p 410.00p 18379
22/04/2015 413.75p 417.00p 410.00p 410.00p 62993
21/04/2015 413.50p 415.97p 411.00p 411.00p 49114
20/04/2015 414.00p 416.00p 413.00p 413.00p 27506
17/04/2015 415.00p 418.00p 412.00p 412.00p 23651
16/04/2015 415.50p 417.00p 415.50p 415.50p 35580
15/04/2015 414.25p 418.30p 414.25p 416.50p 25073
14/04/2015 414.25p 416.00p 411.09p 413.00p 48675
13/04/2015 414.75p 417.90p 413.00p 413.00p 48868
10/04/2015 417.00p 418.67p 414.00p 414.00p 70019
09/04/2015 415.25p 417.15p 414.00p 414.00p 39710
08/04/2015 417.25p 418.90p 412.50p 412.50p 90309
07/04/2015 414.00p 420.00p 409.25p 420.00p 70830
02/04/2015 412.50p 415.67p 411.00p 411.00p 80248
01/04/2015 412.00p 413.60p 407.88p 412.50p 48071
31/03/2015 410.00p 414.40p 408.52p 408.75p 73049
30/03/2015 419.25p 419.25p 411.75p 411.75p 61930
27/03/2015 415.75p 417.10p 413.25p 413.50p 84129
26/03/2015 417.00p 418.00p 412.00p 418.00p 35332
25/03/2015 418.75p 423.75p 418.00p 418.00p 64400
24/03/2015 422.00p 424.00p 418.83p 423.75p 60617
23/03/2015 422.25p 422.50p 418.00p 419.00p 52764
20/03/2015 418.00p 422.41p 415.95p 419.00p 135742
19/03/2015 414.00p 419.00p 414.00p 419.00p 34240
18/03/2015 406.75p 413.00p 404.88p 413.00p 95478
17/03/2015 408.00p 409.25p 402.00p 403.75p 84558
16/03/2015 407.00p 409.50p 405.00p 407.75p 57102
13/03/2015 411.75p 413.25p 407.25p 407.25p 47192
12/03/2015 411.00p 413.11p 409.11p 411.00p 57272
11/03/2015 412.00p 412.00p 409.00p 409.00p 35002
10/03/2015 417.75p 417.75p 406.50p 406.50p 60078
09/03/2015 413.50p 415.00p 412.50p 412.50p 39916
06/03/2015 420.00p 420.00p 415.00p 415.00p 53212
05/03/2015 418.25p 418.75p 415.25p 418.75p 22554
04/03/2015 415.00p 415.68p 413.25p 414.50p 40775
03/03/2015 418.00p 419.75p 414.00p 414.00p 17654
02/03/2015 418.75p 419.31p 413.85p 416.00p 76138
27/02/2015 418.50p 418.75p 416.27p 418.75p 40430
26/02/2015 416.25p 418.25p 414.50p 418.25p 31699
25/02/2015 418.00p 420.00p 417.86p 420.00p 30540
24/02/2015 412.50p 418.50p 409.99p 418.50p 88475
23/02/2015 410.00p 411.75p 406.50p 406.50p 90913

*Close Price adjusted for both dividends and splits