Abrdn European Logistics Income (ASLI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Abrdn European Logistics Income

Date Open High Low Close* Volume
08/07/2022 101.00p 102.00p 99.90p 100.60p 566714
07/07/2022 101.60p 101.80p 100.40p 101.20p 285719
06/07/2022 99.70p 101.40p 98.85p 101.00p 626409
05/07/2022 98.20p 99.40p 98.10p 98.10p 257419
04/07/2022 98.90p 100.70p 98.40p 98.40p 349349
01/07/2022 100.00p 102.40p 98.60p 98.60p 404170
30/06/2022 103.20p 103.36p 99.00p 99.60p 899617
29/06/2022 106.00p 106.00p 103.40p 103.60p 1240344
28/06/2022 105.00p 105.60p 104.42p 105.60p 327033
27/06/2022 104.40p 105.00p 103.57p 104.40p 187340
24/06/2022 102.80p 104.40p 102.60p 104.40p 348360
23/06/2022 103.60p 104.40p 103.40p 103.40p 1014842
22/06/2022 104.00p 105.00p 102.80p 104.00p 558861
21/06/2022 105.00p 105.40p 104.31p 104.40p 287909
20/06/2022 104.00p 105.60p 102.80p 104.60p 543903
17/06/2022 101.20p 107.00p 100.80p 107.00p 1021011
16/06/2022 100.80p 101.31p 100.20p 100.80p 206107
15/06/2022 101.00p 101.20p 100.00p 100.80p 378683
14/06/2022 102.00p 102.40p 100.00p 100.40p 230948
13/06/2022 104.00p 104.00p 101.80p 101.80p 358570
10/06/2022 106.60p 107.40p 104.00p 104.00p 369853
09/06/2022 107.00p 107.60p 106.60p 106.60p 436361
08/06/2022 107.20p 108.00p 106.60p 106.60p 302080
07/06/2022 107.60p 107.80p 106.20p 107.00p 345992
06/06/2022 106.60p 108.00p 106.20p 107.80p 475260
01/06/2022 107.00p 107.00p 105.20p 105.20p 345150
31/05/2022 107.00p 108.00p 106.60p 108.00p 486142
30/05/2022 106.80p 108.00p 106.20p 107.40p 386987
27/05/2022 105.40p 106.40p 105.40p 105.60p 393589
26/05/2022 107.40p 107.80p 105.20p 105.60p 385608
25/05/2022 104.80p 107.40p 104.80p 107.00p 579695
24/05/2022 105.80p 106.20p 105.00p 105.60p 512138
23/05/2022 104.60p 106.60p 104.51p 106.20p 485546
20/05/2022 103.80p 105.00p 103.80p 104.60p 393449
19/05/2022 104.20p 104.32p 103.40p 103.80p 478094
18/05/2022 102.60p 105.20p 102.40p 104.60p 938819
17/05/2022 103.40p 103.79p 102.00p 103.20p 1088637
16/05/2022 101.60p 104.00p 101.33p 104.00p 622004
13/05/2022 100.60p 101.80p 100.00p 101.80p 582115
12/05/2022 102.00p 102.20p 100.00p 100.60p 354109
11/05/2022 101.00p 103.40p 101.00p 103.40p 894923
10/05/2022 100.00p 102.00p 100.00p 101.40p 500698
09/05/2022 104.00p 104.80p 100.20p 100.40p 1048789
06/05/2022 103.40p 105.20p 102.60p 104.20p 648168
05/05/2022 104.20p 105.97p 102.00p 103.60p 1210967
04/05/2022 106.00p 106.60p 103.60p 104.00p 439172
03/05/2022 109.20p 109.60p 106.00p 106.00p 1430412
29/04/2022 110.60p 110.80p 109.20p 109.20p 774738
28/04/2022 110.20p 111.00p 109.80p 111.00p 672351
27/04/2022 110.60p 111.17p 110.20p 110.20p 1977768
26/04/2022 110.00p 112.00p 109.60p 111.00p 784059
25/04/2022 111.00p 111.00p 109.00p 110.20p 536729
22/04/2022 111.80p 111.80p 110.00p 110.60p 877248
21/04/2022 109.80p 111.20p 109.00p 110.20p 1527469
20/04/2022 109.00p 110.00p 107.60p 109.60p 932794
19/04/2022 110.20p 110.20p 108.20p 108.20p 471980
14/04/2022 110.00p 110.20p 109.00p 110.20p 1054807
13/04/2022 111.00p 111.00p 109.40p 110.20p 1119599
12/04/2022 111.60p 111.60p 110.20p 110.80p 392659
11/04/2022 111.60p 112.40p 110.80p 112.00p 981153
08/04/2022 110.00p 111.80p 109.80p 111.60p 1003106
07/04/2022 111.00p 111.00p 109.60p 110.00p 489458
06/04/2022 111.40p 111.40p 109.60p 110.00p 508938
05/04/2022 111.00p 111.60p 109.40p 111.00p 1188013
04/04/2022 110.00p 111.80p 108.80p 111.20p 992753
01/04/2022 111.00p 111.00p 109.20p 109.60p 832274
31/03/2022 108.50p 111.00p 107.50p 110.00p 881031
30/03/2022 110.00p 110.50p 108.00p 108.50p 1331730
29/03/2022 108.50p 111.00p 108.50p 111.00p 922935
28/03/2022 108.50p 110.00p 107.92p 109.00p 806547
25/03/2022 107.00p 108.50p 106.00p 108.00p 572379
24/03/2022 106.00p 108.00p 105.89p 107.00p 556280
23/03/2022 108.00p 108.00p 106.00p 107.50p 764081
22/03/2022 106.50p 109.12p 106.50p 108.00p 774305
21/03/2022 107.00p 108.00p 106.37p 107.50p 285155
18/03/2022 106.50p 108.00p 105.50p 107.00p 2388072
17/03/2022 108.00p 108.50p 106.50p 108.00p 511647
16/03/2022 108.50p 108.50p 106.00p 107.50p 1165330
15/03/2022 105.00p 107.00p 105.00p 106.00p 422940
14/03/2022 105.00p 107.50p 105.00p 107.00p 765997
11/03/2022 100.50p 107.94p 100.50p 105.50p 1064123
10/03/2022 101.50p 103.50p 99.68p 103.00p 2509694
09/03/2022 97.80p 101.00p 96.00p 99.40p 836500
08/03/2022 95.80p 98.00p 95.40p 95.60p 466223
07/03/2022 96.80p 97.95p 95.60p 96.80p 660550
04/03/2022 99.40p 101.50p 96.60p 98.60p 836685
03/03/2022 101.50p 102.50p 99.20p 99.20p 1193652
02/03/2022 104.50p 104.50p 102.50p 102.50p 403342
01/03/2022 104.00p 104.50p 102.68p 103.00p 304288
28/02/2022 103.00p 103.87p 100.78p 103.00p 733971
25/02/2022 99.80p 104.00p 99.79p 104.00p 1229232
24/02/2022 101.50p 102.50p 97.20p 98.00p 1856269
23/02/2022 102.00p 104.00p 100.50p 103.00p 1774668
22/02/2022 101.00p 102.76p 100.00p 100.00p 1334170
21/02/2022 105.00p 105.50p 102.00p 102.50p 764620
18/02/2022 105.50p 106.00p 104.50p 105.50p 384663
17/02/2022 106.00p 106.00p 104.00p 104.00p 481349
16/02/2022 105.50p 106.50p 105.00p 105.00p 555156
15/02/2022 106.00p 106.88p 105.50p 105.50p 415254
14/02/2022 108.00p 108.00p 105.50p 106.50p 1645243
11/02/2022 107.50p 108.00p 106.89p 107.00p 566450
10/02/2022 106.50p 107.69p 106.50p 107.50p 460542
09/02/2022 107.50p 108.00p 106.00p 106.00p 346396
08/02/2022 107.50p 108.00p 106.50p 106.50p 569609
07/02/2022 108.00p 108.50p 107.20p 107.50p 480043
04/02/2022 110.50p 110.50p 107.50p 107.50p 1311768
03/02/2022 109.50p 110.50p 108.58p 110.00p 1733551
02/02/2022 111.00p 111.00p 107.50p 108.50p 2822645
01/02/2022 112.00p 112.00p 109.50p 110.00p 740950
31/01/2022 110.50p 111.50p 110.00p 111.50p 500404
28/01/2022 110.00p 111.39p 109.00p 109.50p 737685
27/01/2022 110.00p 111.50p 110.00p 110.50p 336367
26/01/2022 110.00p 111.50p 109.61p 110.00p 1016593
25/01/2022 108.50p 110.00p 108.50p 109.50p 854341
24/01/2022 109.50p 110.25p 107.00p 109.50p 1113708
21/01/2022 110.00p 110.50p 109.00p 109.00p 407345
20/01/2022 110.50p 110.59p 109.50p 110.50p 618364
19/01/2022 110.00p 110.50p 109.50p 109.50p 381125
18/01/2022 110.00p 110.54p 109.50p 109.50p 823930
17/01/2022 111.00p 111.50p 110.00p 111.00p 416644
14/01/2022 110.50p 111.00p 110.00p 111.00p 498608
13/01/2022 110.50p 112.00p 110.12p 110.50p 736014
12/01/2022 112.00p 112.50p 110.00p 110.00p 2796936
10/01/2022 114.00p 114.00p 112.00p 113.00p 398216
07/01/2022 115.50p 115.50p 113.00p 113.50p 401104
06/01/2022 115.50p 116.50p 114.50p 114.50p 338355
05/01/2022 116.50p 117.00p 115.00p 115.00p 436033
04/01/2022 114.50p 117.00p 114.50p 116.00p 479741
31/12/2021 116.00p 117.00p 114.82p 117.00p 652657
30/12/2021 116.00p 116.00p 114.50p 114.50p 324765
29/12/2021 114.50p 116.00p 113.71p 115.50p 455370
24/12/2021 113.50p 114.50p 113.00p 114.00p 419530
23/12/2021 112.50p 113.50p 112.50p 112.50p 288508
22/12/2021 113.00p 113.50p 112.50p 112.50p 315940
21/12/2021 114.00p 114.00p 112.50p 113.00p 323806
20/12/2021 113.50p 114.24p 112.50p 113.50p 638438
17/12/2021 114.50p 115.50p 112.50p 112.50p 3942147
16/12/2021 115.00p 115.50p 113.50p 114.50p 748436
15/12/2021 112.50p 115.00p 112.50p 114.50p 998332
14/12/2021 116.50p 116.50p 113.00p 113.50p 627087
13/12/2021 115.50p 116.00p 115.00p 115.50p 510040
10/12/2021 116.50p 117.50p 115.50p 116.00p 407001
09/12/2021 117.50p 117.50p 116.50p 116.50p 549162
08/12/2021 115.00p 117.50p 115.00p 117.50p 539217
07/12/2021 115.50p 116.00p 115.00p 115.00p 394225
06/12/2021 114.00p 117.00p 113.66p 115.50p 1077374
03/12/2021 114.00p 114.50p 113.50p 114.50p 482715
02/12/2021 113.00p 114.00p 112.50p 114.00p 645375
01/12/2021 113.00p 114.50p 113.00p 114.00p 511557
30/11/2021 115.00p 115.00p 113.00p 113.00p 659968
29/11/2021 114.00p 115.75p 113.50p 114.50p 1296411
26/11/2021 113.00p 114.00p 112.50p 112.50p 1323973
25/11/2021 114.00p 114.00p 113.00p 114.00p 411989
24/11/2021 114.00p 114.00p 110.50p 113.00p 2524097
23/11/2021 113.00p 113.50p 112.50p 112.50p 435397
22/11/2021 114.50p 114.50p 112.50p 113.50p 1762569
19/11/2021 113.50p 114.00p 112.50p 114.00p 472642
18/11/2021 112.50p 113.50p 112.50p 113.50p 611112
17/11/2021 114.00p 114.00p 112.50p 112.50p 289724
16/11/2021 113.00p 114.50p 113.00p 113.00p 540299
15/11/2021 113.00p 114.00p 113.00p 113.50p 462673
12/11/2021 113.00p 114.00p 112.50p 113.00p 580919
11/11/2021 114.00p 114.29p 113.00p 114.00p 1262616
10/11/2021 114.50p 115.00p 113.50p 114.00p 664960
09/11/2021 114.00p 115.00p 113.16p 114.00p 992818
08/11/2021 114.50p 114.50p 112.50p 112.50p 966562
05/11/2021 114.50p 115.00p 113.00p 113.00p 534694
04/11/2021 114.50p 115.50p 113.50p 114.50p 958553
03/11/2021 114.00p 114.50p 113.00p 113.00p 792817
02/11/2021 113.50p 114.00p 112.00p 113.50p 1414327
01/11/2021 113.00p 113.00p 112.00p 112.00p 2294823
29/10/2021 113.00p 113.39p 112.00p 112.50p 1795563
28/10/2021 112.50p 113.00p 112.00p 112.50p 1145962
27/10/2021 112.50p 112.80p 112.00p 112.00p 555357
26/10/2021 111.50p 112.00p 111.00p 111.50p 273978
25/10/2021 112.50p 112.50p 111.00p 111.00p 888103
22/10/2021 112.50p 113.00p 112.00p 112.00p 405666
21/10/2021 113.00p 113.00p 111.50p 112.00p 663177
20/10/2021 113.00p 113.50p 111.50p 112.50p 648259
19/10/2021 114.00p 115.00p 111.50p 112.00p 1048534
18/10/2021 113.00p 114.50p 112.21p 114.00p 991117
15/10/2021 112.50p 113.00p 111.50p 113.00p 673732
14/10/2021 112.00p 112.50p 111.00p 111.50p 502497
13/10/2021 110.00p 112.00p 109.00p 111.50p 2069705
12/10/2021 108.50p 109.50p 108.00p 109.50p 548109
11/10/2021 109.50p 110.76p 108.50p 109.50p 581822
08/10/2021 108.00p 110.00p 108.00p 109.00p 479053
07/10/2021 109.50p 110.50p 109.00p 110.00p 1031990
06/10/2021 109.00p 110.00p 108.50p 109.00p 1354203
05/10/2021 109.00p 109.50p 108.00p 108.00p 2156882
04/10/2021 111.00p 112.00p 108.50p 109.00p 1428599
01/10/2021 112.50p 112.50p 109.50p 110.50p 2186393
30/09/2021 109.50p 112.50p 109.00p 111.00p 3557420
29/09/2021 111.50p 114.00p 108.04p 109.00p 1882674
28/09/2021 111.50p 112.47p 111.00p 111.50p 949367
27/09/2021 111.50p 112.00p 111.50p 111.50p 404367
24/09/2021 112.00p 113.00p 111.00p 111.50p 431399
23/09/2021 113.00p 113.00p 112.50p 113.00p 542365
22/09/2021 112.50p 113.00p 112.00p 113.00p 337665
21/09/2021 113.00p 113.00p 112.00p 112.00p 312737

*Close Price adjusted for both dividends and splits