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
11/06/2010 214.23p 216.22p 211.65p 213.41p 3602379
10/06/2010 208.24p 213.76p 206.37p 213.64p 3548418
09/06/2010 208.13p 209.89p 205.19p 208.95p 2173629
08/06/2010 207.78p 208.83p 204.37p 206.60p 2821805
07/06/2010 206.02p 211.41p 206.02p 207.54p 2589376
04/06/2010 215.99p 217.72p 209.18p 210.00p 3376002
03/06/2010 216.81p 217.98p 215.28p 216.22p 2082808
02/06/2010 213.52p 215.05p 210.47p 213.64p 3137017
01/06/2010 211.18p 215.87p 210.36p 215.05p 3508977
28/05/2010 215.40p 216.57p 212.47p 212.82p 4122084
27/05/2010 204.26p 213.99p 204.26p 213.88p 5017796
26/05/2010 208.95p 209.07p 203.08p 203.08p 11312481
25/05/2010 208.48p 209.65p 205.55p 205.78p 5221350
24/05/2010 213.99p 215.87p 211.53p 212.82p 2924250
21/05/2010 213.52p 216.69p 209.30p 213.06p 6724108
20/05/2010 218.80p 220.80p 212.47p 215.40p 3603086
19/05/2010 217.87p 220.68p 214.79p 217.51p 3205832
18/05/2010 221.97p 223.03p 218.69p 221.27p 2648436
17/05/2010 219.98p 223.61p 218.80p 219.63p 2336192
14/05/2010 228.66p 228.78p 221.74p 223.14p 3840252
13/05/2010 230.89p 231.71p 229.36p 230.77p 3192282
12/05/2010 220.56p 231.47p 220.56p 230.18p 3402818
11/05/2010 223.14p 225.49p 222.56p 224.55p 3491476
10/05/2010 219.63p 227.72p 219.04p 226.90p 4842870
07/05/2010 215.05p 222.79p 209.18p 215.05p 5336094
06/05/2010 222.68p 231.01p 219.86p 223.97p 5000320
05/05/2010 228.89p 230.46p 224.20p 226.20p 4137592
04/05/2010 238.51p 238.87p 228.42p 229.36p 4164685
30/04/2010 237.81p 238.40p 233.70p 234.64p 4560476
29/04/2010 229.01p 237.69p 227.72p 236.99p 4444202
28/04/2010 227.02p 229.35p 223.26p 227.02p 7502110
27/04/2010 233.70p 234.84p 229.36p 229.36p 2709503
26/04/2010 234.64p 235.35p 233.35p 234.17p 2378974
23/04/2010 235.11p 235.70p 232.77p 233.35p 2808454
22/04/2010 238.87p 239.78p 233.23p 234.17p 2871489
21/04/2010 243.56p 243.56p 239.92p 239.92p 2547052
20/04/2010 240.98p 243.44p 240.04p 242.39p 2387018
19/04/2010 240.74p 241.56p 239.80p 240.04p 2332179
16/04/2010 241.80p 245.32p 239.45p 240.86p 3693344
15/04/2010 243.21p 244.01p 240.86p 242.97p 2373393
14/04/2010 241.09p 243.91p 240.51p 242.97p 2460330
13/04/2010 240.16p 241.45p 239.33p 240.51p 2028522
12/04/2010 241.56p 242.24p 239.80p 240.27p 1226336
09/04/2010 239.22p 241.80p 238.16p 240.39p 4550032
08/04/2010 239.80p 240.74p 238.04p 239.10p 2277822
07/04/2010 241.33p 241.33p 238.98p 239.92p 2862062
06/04/2010 238.04p 240.86p 237.46p 240.51p 3290442
01/04/2010 234.88p 238.51p 234.76p 238.16p 2926713
31/03/2010 237.46p 238.87p 233.59p 234.99p 4786871
30/03/2010 244.73p 244.73p 236.75p 237.11p 4087876
29/03/2010 246.61p 270.94p 242.62p 244.73p 2750441
26/03/2010 244.97p 247.43p 244.61p 246.02p 2586674
25/03/2010 242.15p 245.79p 241.92p 245.08p 3000780
24/03/2010 242.85p 242.97p 240.27p 241.68p 2896538
23/03/2010 241.56p 244.97p 239.69p 241.56p 3285648
22/03/2010 243.21p 244.15p 239.12p 241.68p 2459912
19/03/2010 243.79p 245.55p 242.62p 243.56p 6660714
18/03/2010 243.21p 246.02p 242.03p 242.50p 3909994
17/03/2010 247.08p 248.39p 244.03p 244.38p 4856030
16/03/2010 250.83p 254.82p 249.89p 254.23p 5465132
15/03/2010 248.49p 251.84p 248.28p 250.25p 4218760
12/03/2010 252.12p 256.59p 247.78p 248.25p 4722582
11/03/2010 244.15p 252.29p 242.74p 252.01p 6275900
10/03/2010 240.51p 245.67p 237.69p 244.38p 6172638
09/03/2010 237.69p 242.27p 236.86p 239.57p 2306155
08/03/2010 239.45p 241.17p 237.46p 238.04p 2886000
05/03/2010 233.82p 238.75p 233.82p 238.16p 2038586
04/03/2010 232.53p 233.82p 231.06p 233.23p 2720328
03/03/2010 228.07p 233.35p 226.90p 233.35p 6069008
02/03/2010 227.60p 228.07p 224.08p 228.07p 3694456
01/03/2010 231.47p 232.65p 225.49p 226.55p 5332420
26/02/2010 223.38p 229.83p 222.79p 229.25p 4871879
25/02/2010 225.84p 227.29p 221.38p 221.62p 5468976
24/02/2010 227.60p 231.31p 226.43p 226.78p 4133855
23/02/2010 231.59p 233.00p 227.37p 227.37p 4372295
22/02/2010 232.18p 232.41p 230.30p 231.01p 2119860
19/02/2010 230.42p 232.77p 229.83p 231.01p 8436272
18/02/2010 231.59p 233.94p 229.36p 231.59p 3580420
17/02/2010 231.47p 232.65p 229.36p 231.36p 2610712
16/02/2010 229.95p 231.53p 228.07p 229.60p 1899853
15/02/2010 227.25p 230.54p 226.08p 228.54p 1454183
12/02/2010 229.60p 229.95p 224.90p 226.08p 1981872
11/02/2010 231.24p 233.00p 225.37p 228.42p 3178934
10/02/2010 226.20p 231.71p 226.08p 230.18p 2645163
09/02/2010 225.61p 229.25p 223.73p 224.79p 2452434
08/02/2010 227.84p 229.05p 224.67p 226.55p 3636278
05/02/2010 232.77p 233.82p 227.37p 227.84p 4235973
04/02/2010 240.74p 244.15p 232.77p 234.76p 4589862
03/02/2010 233.47p 243.56p 232.65p 240.04p 5513090
02/02/2010 233.59p 235.82p 230.30p 231.94p 1880741
01/02/2010 228.66p 233.94p 227.25p 233.47p 1939509
29/01/2010 230.30p 231.59p 227.25p 229.71p 3852591
28/01/2010 234.17p 234.52p 228.42p 228.42p 3338004
27/01/2010 232.53p 233.82p 230.07p 231.36p 2572675
26/01/2010 234.88p 235.29p 230.75p 234.06p 4453422
25/01/2010 231.71p 237.58p 230.30p 236.40p 3974286
22/01/2010 232.88p 234.41p 230.07p 233.94p 6098759
21/01/2010 242.03p 242.97p 232.65p 234.06p 5612155
20/01/2010 246.49p 248.13p 240.51p 241.68p 2793962
19/01/2010 248.25p 248.37p 244.15p 246.49p 2701577
18/01/2010 248.49p 249.31p 245.32p 248.37p 1577276
15/01/2010 249.31p 252.01p 246.26p 246.26p 7056732
14/01/2010 250.48p 251.89p 247.31p 249.78p 2087604
13/01/2010 250.13p 252.71p 248.25p 248.60p 3219511
12/01/2010 248.96p 251.77p 247.96p 249.89p 3339146
11/01/2010 251.18p 251.89p 244.61p 247.66p 3128348
08/01/2010 248.84p 252.94p 248.13p 250.95p 2938066
07/01/2010 252.71p 254.00p 246.37p 246.96p 2955042
06/01/2010 251.54p 256.35p 251.30p 253.41p 2142093
05/01/2010 247.43p 254.94p 247.31p 254.12p 5351837
04/01/2010 249.07p 251.30p 246.37p 248.49p 2302072
31/12/2009 245.44p 254.00p 245.44p 254.00p 548799
30/12/2009 248.60p 250.83p 243.21p 245.44p 876550
29/12/2009 249.42p 251.42p 248.60p 249.66p 845600
24/12/2009 247.55p 271.79p 244.03p 247.55p 392281
23/12/2009 247.20p 248.72p 244.15p 245.44p 1194966
22/12/2009 240.51p 247.66p 239.45p 244.26p 1853901
21/12/2009 239.45p 243.20p 237.69p 240.74p 2279265
18/12/2009 243.56p 245.32p 237.22p 238.16p 6425302
17/12/2009 247.90p 248.60p 242.03p 242.03p 1942549
16/12/2009 246.26p 250.36p 244.61p 248.96p 2749366
15/12/2009 243.68p 246.14p 242.85p 245.32p 2278414
14/12/2009 247.08p 247.55p 242.27p 243.79p 1972725
11/12/2009 242.27p 247.66p 241.77p 243.44p 3928472
10/12/2009 233.12p 245.79p 232.65p 243.44p 4519640
09/12/2009 240.04p 240.04p 232.30p 233.94p 4478607
08/12/2009 249.19p 249.19p 238.51p 239.22p 2692672
07/12/2009 248.72p 250.72p 244.81p 247.66p 1731898
04/12/2009 248.37p 252.01p 243.44p 250.01p 2298551
03/12/2009 248.13p 250.95p 246.37p 248.02p 2406925
02/12/2009 248.96p 252.12p 244.15p 246.84p 2592330
01/12/2009 246.37p 249.02p 245.32p 248.02p 2694264
30/11/2009 249.78p 250.01p 244.07p 244.15p 3833993
27/11/2009 241.68p 252.08p 236.28p 249.89p 2434540
26/11/2009 256.23p 256.23p 244.26p 245.79p 2805308
25/11/2009 255.17p 257.94p 253.30p 255.64p 3068068
24/11/2009 257.64p 259.16p 253.88p 253.88p 2660314
23/11/2009 253.88p 259.04p 253.65p 257.64p 2786892
20/11/2009 253.77p 256.23p 250.72p 252.59p 3793340
19/11/2009 254.82p 256.35p 253.30p 253.77p 3605786
18/11/2009 260.57p 261.31p 255.53p 255.99p 1961488
17/11/2009 259.04p 261.74p 258.42p 259.28p 1765118
16/11/2009 259.75p 263.55p 258.46p 260.45p 2010792
13/11/2009 259.28p 263.39p 256.71p 259.87p 3224339
12/11/2009 259.98p 262.56p 258.11p 260.57p 2667408
11/11/2009 258.11p 262.80p 255.88p 259.40p 3384011
10/11/2009 260.45p 260.45p 252.47p 252.94p 3127422
09/11/2009 252.01p 259.63p 252.01p 259.16p 3397756
06/11/2009 252.36p 254.94p 246.61p 249.89p 5592955
05/11/2009 251.54p 252.71p 246.02p 251.77p 4884275
04/11/2009 252.47p 255.06p 250.60p 252.83p 2957699
03/11/2009 250.25p 252.12p 243.09p 250.25p 5120406
02/11/2009 254.47p 259.04p 249.54p 253.30p 5397447
30/10/2009 255.64p 259.75p 252.47p 255.76p 6386810
29/10/2009 257.64p 258.93p 252.01p 256.82p 5845436
28/10/2009 263.74p 265.15p 256.23p 257.75p 6647549
27/10/2009 267.61p 267.96p 261.04p 264.79p 3614313
26/10/2009 270.31p 272.65p 263.97p 266.20p 3770636
23/10/2009 268.90p 271.72p 266.67p 270.19p 2750126
22/10/2009 272.54p 272.54p 264.09p 267.26p 5420508
21/10/2009 271.13p 278.05p 265.26p 274.53p 4622810
20/10/2009 271.72p 273.36p 268.20p 269.72p 2559960
19/10/2009 268.78p 273.01p 268.55p 272.30p 2190659
16/10/2009 275.70p 276.41p 265.73p 269.84p 5735766
15/10/2009 274.53p 276.88p 269.84p 274.77p 4685516
14/10/2009 272.54p 274.30p 267.96p 272.65p 4100283
13/10/2009 274.18p 274.53p 268.67p 269.84p 4233104
12/10/2009 268.43p 277.46p 268.08p 274.41p 4123250
09/10/2009 260.45p 268.20p 258.58p 268.20p 4867704
08/10/2009 261.16p 263.27p 259.16p 261.98p 3832350
07/10/2009 255.53p 262.10p 254.59p 259.40p 2960278
06/10/2009 255.64p 257.75p 253.77p 255.88p 3449046
05/10/2009 253.53p 256.11p 248.84p 255.29p 3755289
02/10/2009 252.24p 257.99p 246.02p 252.24p 4264168
01/10/2009 257.75p 265.61p 252.01p 253.65p 12326318
30/09/2009 250.01p 263.39p 249.78p 256.93p 8614584
29/09/2009 242.27p 252.71p 242.27p 250.13p 4091095
28/09/2009 240.39p 243.44p 236.99p 242.74p 2653972
25/09/2009 240.16p 243.32p 238.28p 239.10p 2752241
24/09/2009 245.55p 247.43p 237.81p 239.57p 4208232
23/09/2009 241.33p 247.66p 239.57p 245.32p 4655342
22/09/2009 240.39p 242.62p 237.93p 240.74p 2689308
21/09/2009 239.10p 240.04p 235.23p 238.98p 3501216

*Close Price adjusted for both dividends and splits