Standard Life Aberdeen (SLA) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Standard Life Aberdeen

Date Open High Low Close* Volume
11/01/2012 239.92p 243.09p 238.30p 239.33p 2960886
10/01/2012 236.64p 239.87p 235.76p 238.98p 2905665
09/01/2012 236.87p 237.58p 232.30p 233.35p 2991912
06/01/2012 238.04p 239.69p 233.94p 235.70p 2770982
05/01/2012 240.63p 241.80p 235.70p 236.87p 2979050
04/01/2012 241.92p 243.91p 236.40p 240.27p 4142999
03/01/2012 247.08p 247.66p 237.58p 241.09p 3593683
30/12/2011 241.33p 242.03p 237.58p 242.03p 827833
29/12/2011 236.75p 240.16p 235.23p 240.16p 1612022
28/12/2011 239.33p 239.92p 235.49p 236.87p 1714614
23/12/2011 237.11p 238.63p 233.70p 238.04p 829008
22/12/2011 231.47p 236.17p 231.47p 234.88p 2208334
21/12/2011 236.87p 241.09p 230.74p 231.83p 2805841
20/12/2011 230.18p 234.88p 228.66p 234.64p 2297733
19/12/2011 229.13p 233.12p 227.53p 229.60p 2472286
16/12/2011 233.59p 234.99p 230.07p 230.77p 3126884
15/12/2011 227.95p 234.17p 226.90p 232.41p 4179266
14/12/2011 230.89p 232.67p 226.66p 226.90p 2618411
13/12/2011 230.77p 235.93p 229.01p 232.06p 2356820
12/12/2011 239.57p 239.69p 230.65p 230.65p 2185580
09/12/2011 232.77p 240.63p 231.94p 239.10p 2361914
08/12/2011 241.80p 243.68p 236.05p 236.05p 3381851
07/12/2011 245.08p 247.08p 238.16p 240.51p 3935983
06/12/2011 244.03p 246.87p 242.03p 243.21p 3319713
05/12/2011 244.61p 246.96p 241.68p 244.73p 3558130
02/12/2011 242.97p 250.48p 236.85p 243.44p 3698422
01/12/2011 238.63p 240.63p 234.88p 238.98p 5895604
30/11/2011 228.42p 240.98p 227.95p 237.22p 4858492
29/11/2011 229.13p 231.59p 224.08p 231.01p 5569305
28/11/2011 219.04p 228.77p 218.28p 228.07p 3755992
25/11/2011 217.04p 219.63p 213.32p 217.16p 3015291
24/11/2011 219.04p 220.59p 214.93p 217.28p 3269263
23/11/2011 219.16p 222.85p 217.28p 217.87p 3285582
22/11/2011 222.91p 225.15p 220.59p 221.74p 3366997
21/11/2011 225.37p 226.08p 221.17p 221.97p 4824328
18/11/2011 231.12p 233.94p 226.90p 227.13p 4814954
17/11/2011 237.46p 238.51p 231.24p 234.41p 2275015
16/11/2011 239.57p 244.38p 235.82p 238.87p 2539376
15/11/2011 236.99p 241.45p 234.29p 240.39p 2400210
14/11/2011 241.92p 243.78p 236.78p 238.98p 1583095
11/11/2011 238.28p 242.97p 237.25p 241.33p 3328619
10/11/2011 233.00p 240.63p 232.88p 238.51p 3598896
09/11/2011 245.90p 247.78p 235.35p 237.69p 3561873
08/11/2011 242.85p 248.60p 242.50p 244.15p 1899043
07/11/2011 240.98p 245.32p 238.75p 242.97p 3059925
04/11/2011 247.55p 249.19p 241.80p 244.38p 2626783
03/11/2011 239.10p 248.96p 237.34p 245.79p 3979379
02/11/2011 244.85p 246.49p 239.57p 241.56p 6132796
01/11/2011 247.55p 247.90p 239.57p 241.68p 4187691
31/10/2011 260.80p 261.92p 253.18p 253.18p 4446164
28/10/2011 265.61p 266.08p 259.87p 262.56p 3600083
27/10/2011 265.73p 268.78p 259.98p 263.27p 7635924
26/10/2011 251.42p 256.93p 249.89p 254.00p 3728719
25/10/2011 250.83p 253.88p 247.55p 250.83p 2618508
24/10/2011 249.54p 253.30p 248.02p 252.94p 2871308
21/10/2011 244.50p 249.07p 243.44p 247.08p 3068325
20/10/2011 250.01p 250.13p 241.80p 242.97p 3214838
19/10/2011 249.19p 253.65p 245.44p 251.30p 3536474
18/10/2011 249.54p 249.66p 243.56p 246.26p 3993437
17/10/2011 252.12p 255.64p 248.49p 251.54p 3863643
14/10/2011 246.14p 252.94p 244.38p 250.72p 2927662
13/10/2011 248.25p 250.72p 242.85p 245.55p 4377325
12/10/2011 243.32p 252.83p 241.45p 249.54p 4127130
11/10/2011 246.02p 248.49p 240.86p 244.50p 3422645
10/10/2011 240.98p 248.46p 239.80p 246.96p 3005101
07/10/2011 241.56p 244.85p 237.89p 240.63p 3795000
06/10/2011 233.35p 242.27p 233.12p 242.27p 4953972
05/10/2011 230.30p 232.30p 225.02p 231.01p 4314940
04/10/2011 227.84p 227.84p 218.80p 223.14p 4274485
03/10/2011 227.84p 232.18p 226.78p 230.18p 3904491
30/09/2011 240.51p 240.51p 233.12p 234.64p 3957134
29/09/2011 238.51p 242.50p 237.74p 241.80p 3345800
28/09/2011 242.03p 243.79p 237.69p 240.74p 3566674
27/09/2011 239.69p 243.56p 236.19p 243.32p 4320012
26/09/2011 223.50p 236.40p 223.14p 234.52p 4878982
23/09/2011 223.85p 228.42p 217.87p 228.42p 5204895
22/09/2011 225.73p 228.07p 220.33p 221.15p 5209552
21/09/2011 229.83p 234.17p 229.25p 231.36p 3183543
20/09/2011 224.55p 231.47p 223.14p 231.01p 2149331
19/09/2011 227.84p 229.71p 224.67p 225.84p 2258782
16/09/2011 232.65p 234.29p 229.60p 231.47p 5527528
15/09/2011 225.26p 230.30p 224.36p 229.83p 3928616
14/09/2011 220.56p 226.31p 220.45p 224.08p 5363665
13/09/2011 221.97p 226.43p 216.46p 223.26p 6483270
12/09/2011 221.97p 224.55p 216.46p 224.08p 2384130
09/09/2011 232.53p 233.00p 223.14p 223.14p 4130351
08/09/2011 233.82p 236.28p 230.30p 233.70p 3813719
07/09/2011 229.83p 233.53p 227.25p 233.47p 2614498
06/09/2011 222.56p 228.16p 221.62p 225.37p 5457782
05/09/2011 228.07p 231.12p 222.68p 223.38p 3314201
02/09/2011 236.87p 238.04p 231.24p 232.30p 2556850
01/09/2011 239.69p 240.74p 235.96p 238.75p 2718076
31/08/2011 234.64p 240.63p 232.88p 237.69p 6697444
30/08/2011 228.89p 233.70p 228.89p 233.70p 4981176
26/08/2011 225.02p 228.28p 220.45p 225.37p 4478332
25/08/2011 236.52p 236.55p 225.84p 225.84p 5625025
24/08/2011 229.13p 235.23p 226.66p 234.41p 4642348
23/08/2011 231.36p 233.63p 225.96p 227.84p 3504411
22/08/2011 222.91p 232.41p 222.91p 228.66p 3622135
19/08/2011 224.55p 229.50p 216.81p 224.20p 6535934
18/08/2011 233.59p 236.99p 222.32p 224.79p 6310212
17/08/2011 243.21p 244.28p 235.58p 236.40p 5947860
16/08/2011 241.33p 250.13p 238.75p 249.19p 9555591
15/08/2011 238.63p 242.50p 236.99p 241.92p 6037824
12/08/2011 225.02p 236.99p 220.92p 236.99p 5929020
11/08/2011 221.85p 227.72p 215.40p 223.97p 6992035
10/08/2011 217.04p 233.23p 204.26p 215.99p 11990567
09/08/2011 203.43p 205.96p 190.88p 204.26p 8592510
08/08/2011 199.68p 212.32p 199.68p 201.79p 7685236
05/08/2011 207.66p 209.42p 201.44p 202.85p 9351134
04/08/2011 223.26p 224.95p 211.88p 211.88p 4635764
03/08/2011 221.50p 226.08p 218.22p 219.98p 4468421
02/08/2011 227.95p 229.50p 221.74p 223.50p 3486762
01/08/2011 234.88p 236.17p 229.01p 229.01p 3132510
29/07/2011 233.23p 234.64p 229.48p 232.41p 4874838
28/07/2011 230.65p 236.05p 228.78p 235.70p 3723149
27/07/2011 236.28p 236.28p 231.12p 231.83p 3882606
26/07/2011 237.81p 240.16p 234.99p 237.34p 2108311
25/07/2011 239.22p 240.13p 236.64p 237.93p 2789435
22/07/2011 243.79p 245.08p 239.92p 241.68p 2732092
21/07/2011 236.28p 243.44p 232.41p 240.98p 3447743
20/07/2011 233.94p 236.40p 230.77p 236.05p 2939376
19/07/2011 230.54p 231.94p 228.66p 230.54p 4050662
18/07/2011 234.17p 235.70p 228.31p 228.54p 3658863
15/07/2011 233.94p 238.04p 232.06p 235.70p 4284948
14/07/2011 237.69p 238.98p 233.82p 236.17p 3771570
13/07/2011 238.40p 240.74p 235.35p 239.33p 3298258
12/07/2011 237.58p 240.51p 234.17p 238.51p 4685382
11/07/2011 247.20p 247.78p 239.22p 240.74p 3677875
08/07/2011 250.01p 252.24p 247.55p 247.66p 3228474
07/07/2011 251.30p 252.24p 248.25p 249.66p 3127892
06/07/2011 252.47p 252.47p 247.78p 250.01p 2153063
05/07/2011 251.54p 254.63p 250.36p 252.59p 2655588
04/07/2011 250.72p 251.77p 248.49p 251.65p 2029543
01/07/2011 247.43p 251.07p 246.84p 250.60p 3075102
30/06/2011 241.33p 246.96p 241.09p 246.96p 4359846
29/06/2011 237.69p 241.21p 234.64p 240.74p 3132084
28/06/2011 234.88p 237.58p 234.52p 236.75p 4001484
27/06/2011 236.52p 238.34p 234.64p 236.40p 2605306
24/06/2011 242.39p 243.21p 236.17p 236.64p 3912482
23/06/2011 240.16p 240.98p 238.63p 238.87p 4508982
22/06/2011 240.74p 242.50p 240.39p 241.45p 4440730
21/06/2011 237.58p 241.56p 236.28p 241.33p 3632523
20/06/2011 236.64p 239.45p 234.76p 236.87p 4033384
17/06/2011 234.99p 241.33p 234.64p 240.04p 8485859
16/06/2011 239.69p 239.80p 233.47p 236.87p 3975206
15/06/2011 242.62p 243.44p 239.69p 239.92p 3783714
14/06/2011 242.15p 243.91p 241.45p 242.85p 2463134
13/06/2011 240.51p 241.76p 238.75p 240.27p 2497869
10/06/2011 241.33p 244.15p 239.22p 240.51p 4773138
09/06/2011 239.57p 242.39p 237.58p 241.68p 4172345
08/06/2011 241.56p 242.85p 238.87p 239.92p 4075614
07/06/2011 238.98p 243.68p 238.77p 241.92p 2855553
06/06/2011 238.98p 240.04p 237.46p 238.87p 3097413
03/06/2011 240.74p 241.92p 238.16p 239.92p 3207382
02/06/2011 242.27p 244.38p 239.92p 241.09p 4086354
01/06/2011 247.08p 247.08p 243.32p 243.56p 3585908
31/05/2011 246.96p 248.72p 245.44p 246.26p 4430194
27/05/2011 244.03p 247.55p 242.62p 245.20p 3654116
26/05/2011 244.15p 247.66p 242.50p 242.85p 4044730
25/05/2011 241.92p 244.50p 240.86p 244.03p 4615296
24/05/2011 244.61p 245.55p 242.50p 243.21p 3347013
23/05/2011 244.61p 245.44p 242.62p 244.73p 3492234
20/05/2011 250.83p 254.12p 242.72p 248.84p 5394184
19/05/2011 250.60p 253.41p 248.49p 249.89p 5624894
18/05/2011 249.31p 249.89p 244.03p 249.19p 2862305
17/05/2011 250.95p 252.59p 248.02p 248.02p 2856295
16/05/2011 250.36p 252.24p 246.73p 252.12p 2560359
13/05/2011 255.41p 256.95p 250.83p 251.54p 2464722
12/05/2011 255.99p 256.93p 251.18p 254.12p 3836989
11/05/2011 260.57p 262.34p 258.11p 258.58p 3096824
10/05/2011 257.17p 259.28p 255.88p 259.28p 2508570
09/05/2011 255.41p 256.93p 253.18p 256.35p 2747430
06/05/2011 257.52p 258.22p 251.89p 257.87p 4965059
05/05/2011 262.10p 262.33p 255.17p 257.87p 6249340
04/05/2011 267.14p 267.14p 259.75p 261.51p 4500154
03/05/2011 266.32p 269.02p 265.79p 267.14p 6094215
28/04/2011 259.28p 268.67p 259.28p 265.26p 8974426
27/04/2011 252.36p 258.81p 251.89p 257.05p 4538722
26/04/2011 249.31p 252.95p 248.25p 252.36p 4350054
21/04/2011 249.78p 252.47p 248.13p 249.19p 2599747
20/04/2011 243.79p 248.50p 243.68p 248.02p 3916085
19/04/2011 242.03p 244.26p 239.69p 241.80p 2980112
18/04/2011 250.48p 250.48p 239.33p 240.86p 4614505
15/04/2011 250.25p 250.25p 248.02p 249.42p 4274282
14/04/2011 249.89p 251.18p 248.48p 249.07p 2941529
13/04/2011 249.66p 252.83p 247.96p 250.25p 2240772
12/04/2011 251.07p 251.78p 248.13p 249.42p 3104377
11/04/2011 250.36p 253.53p 249.98p 252.36p 3108482
08/04/2011 253.41p 253.53p 250.13p 251.30p 3284584
07/04/2011 253.41p 255.17p 251.42p 251.42p 5194646
06/04/2011 252.36p 254.47p 250.01p 252.83p 3966696
05/04/2011 250.95p 252.36p 250.01p 251.30p 3661113
04/04/2011 249.89p 252.01p 248.37p 251.07p 5124970
01/04/2011 243.91p 250.95p 243.32p 250.48p 5240616
31/03/2011 244.50p 245.67p 242.37p 242.62p 4513132
30/03/2011 241.68p 244.73p 240.27p 244.15p 3666138
29/03/2011 240.98p 241.56p 238.51p 239.92p 3023623
28/03/2011 242.39p 243.44p 239.80p 241.09p 2831552
25/03/2011 243.32p 244.03p 240.74p 241.56p 5908678

*Close Price adjusted for both dividends and splits