Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Abrdn Equity Income Trust (AEI) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2025 | 400.00p | 402.00p | 398.00p | 400.00p | 78040 |
| 23/12/2025 | 398.00p | 404.68p | 395.00p | 400.00p | 60773 |
| 22/12/2025 | 399.00p | 401.00p | 397.00p | 399.00p | 78155 |
| 19/12/2025 | 396.00p | 401.00p | 389.00p | 401.00p | 80870 |
| 18/12/2025 | 396.00p | 397.40p | 391.94p | 396.00p | 90445 |
| 17/12/2025 | 394.00p | 396.99p | 390.00p | 394.00p | 41994 |
| 16/12/2025 | 389.00p | 397.00p | 389.00p | 390.00p | 67866 |
| 15/12/2025 | 392.00p | 393.00p | 389.00p | 391.00p | 125125 |
| 12/12/2025 | 396.00p | 397.00p | 390.00p | 391.00p | 81984 |
| 11/12/2025 | 386.00p | 395.00p | 386.00p | 394.00p | 81512 |
| 10/12/2025 | 398.00p | 400.00p | 395.00p | 399.00p | 147808 |
| 09/12/2025 | 396.00p | 397.00p | 395.00p | 396.50p | 93730 |
| 08/12/2025 | 397.00p | 398.00p | 393.00p | 393.00p | 117032 |
| 05/12/2025 | 400.00p | 401.00p | 395.85p | 396.50p | 55200 |
| 04/12/2025 | 397.00p | 399.00p | 396.81p | 398.50p | 133206 |
| 03/12/2025 | 397.00p | 399.00p | 395.90p | 398.00p | 128298 |
| 02/12/2025 | 394.00p | 401.61p | 391.02p | 397.50p | 199351 |
| 01/12/2025 | 390.00p | 396.00p | 389.00p | 394.50p | 185046 |
| 28/11/2025 | 393.00p | 397.00p | 382.33p | 395.00p | 139427 |
| 27/11/2025 | 390.00p | 393.00p | 386.00p | 392.00p | 79327 |
| 26/11/2025 | 384.00p | 391.00p | 382.00p | 389.00p | 83320 |
| 25/11/2025 | 384.00p | 384.00p | 381.00p | 383.00p | 66659 |
| 24/11/2025 | 383.00p | 384.00p | 381.00p | 382.00p | 46171 |
| 21/11/2025 | 376.00p | 385.24p | 376.00p | 381.00p | 54878 |
| 20/11/2025 | 385.00p | 386.00p | 380.49p | 383.00p | 69923 |
| 19/11/2025 | 380.00p | 384.00p | 376.49p | 379.00p | 33454 |
| 18/11/2025 | 384.00p | 386.00p | 376.00p | 378.00p | 88042 |
| 17/11/2025 | 386.00p | 389.00p | 380.00p | 384.50p | 103598 |
| 14/11/2025 | 382.00p | 387.83p | 379.60p | 380.00p | 128311 |
| 13/11/2025 | 387.00p | 392.00p | 385.00p | 385.00p | 80122 |
| 12/11/2025 | 386.00p | 391.18p | 385.00p | 387.50p | 60682 |
| 11/11/2025 | 386.00p | 390.00p | 384.60p | 388.00p | 122665 |
| 10/11/2025 | 385.00p | 386.00p | 382.50p | 384.50p | 69165 |
| 07/11/2025 | 382.00p | 388.00p | 379.00p | 380.00p | 64040 |
| 06/11/2025 | 385.00p | 387.00p | 382.00p | 384.50p | 33777 |
| 05/11/2025 | 386.00p | 386.00p | 380.00p | 385.50p | 85275 |
| 04/11/2025 | 384.00p | 389.00p | 381.04p | 384.00p | 61253 |
| 03/11/2025 | 385.00p | 390.00p | 382.48p | 388.00p | 47574 |
| 31/10/2025 | 385.00p | 389.00p | 382.00p | 382.00p | 120948 |
| 30/10/2025 | 386.00p | 389.00p | 384.50p | 385.00p | 96150 |
| 29/10/2025 | 388.00p | 388.00p | 384.64p | 386.00p | 80088 |
| 28/10/2025 | 386.00p | 389.00p | 383.72p | 385.50p | 90915 |
| 27/10/2025 | 385.00p | 387.00p | 379.00p | 382.00p | 88911 |
| 24/10/2025 | 375.00p | 382.50p | 373.00p | 381.00p | 82021 |
| 23/10/2025 | 374.00p | 379.00p | 372.00p | 379.00p | 58301 |
| 22/10/2025 | 373.00p | 377.00p | 370.00p | 374.00p | 92435 |
| 21/10/2025 | 376.00p | 377.00p | 370.00p | 374.00p | 82971 |
| 20/10/2025 | 371.00p | 379.00p | 369.00p | 372.00p | 304042 |
| 17/10/2025 | 373.00p | 380.95p | 370.00p | 378.00p | 166163 |
| 16/10/2025 | 379.00p | 383.00p | 378.00p | 378.50p | 65629 |
| 15/10/2025 | 381.00p | 387.00p | 377.00p | 381.00p | 107350 |
| 14/10/2025 | 377.00p | 381.00p | 375.00p | 379.00p | 74381 |
| 13/10/2025 | 375.00p | 381.00p | 374.00p | 378.00p | 149298 |
| 10/10/2025 | 378.00p | 383.00p | 378.00p | 381.00p | 163885 |
| 09/10/2025 | 384.00p | 384.00p | 378.00p | 381.00p | 97920 |
| 08/10/2025 | 375.00p | 383.00p | 375.00p | 381.00p | 161811 |
| 07/10/2025 | 380.00p | 382.00p | 375.19p | 378.50p | 60732 |
| 06/10/2025 | 377.00p | 385.19p | 372.95p | 374.00p | 93021 |
| 03/10/2025 | 377.00p | 377.00p | 372.00p | 376.00p | 109087 |
| 02/10/2025 | 379.00p | 379.00p | 372.00p | 377.00p | 64000 |
| 01/10/2025 | 375.00p | 380.00p | 371.20p | 379.00p | 79265 |
| 30/09/2025 | 375.00p | 379.00p | 373.58p | 378.00p | 146982 |
| 29/09/2025 | 374.00p | 377.00p | 369.00p | 374.00p | 59451 |
| 26/09/2025 | 372.00p | 375.00p | 368.09p | 374.00p | 238455 |
| 25/09/2025 | 370.00p | 372.00p | 364.00p | 372.00p | 58658 |
| 24/09/2025 | 367.00p | 370.00p | 364.00p | 364.00p | 60312 |
| 23/09/2025 | 363.00p | 371.00p | 363.00p | 370.00p | 106545 |
| 22/09/2025 | 360.00p | 368.00p | 360.00p | 362.00p | 92503 |
| 19/09/2025 | 362.00p | 368.00p | 360.00p | 365.00p | 107281 |
| 18/09/2025 | 367.00p | 367.00p | 362.00p | 365.00p | 52115 |
| 17/09/2025 | 365.00p | 367.00p | 362.00p | 363.00p | 65328 |
| 16/09/2025 | 370.00p | 370.00p | 367.00p | 366.00p | 71567 |
| 15/09/2025 | 370.00p | 370.00p | 363.00p | 367.00p | 88416 |
| 12/09/2025 | 369.00p | 369.00p | 364.00p | 366.50p | 116823 |
| 11/09/2025 | 365.00p | 366.00p | 365.00p | 368.00p | 170739 |
| 10/09/2025 | 365.00p | 369.50p | 363.00p | 366.00p | 112353 |
| 09/09/2025 | 364.00p | 371.00p | 361.00p | 366.00p | 99687 |
| 08/09/2025 | 368.00p | 368.00p | 361.00p | 365.00p | 73641 |
| 05/09/2025 | 370.00p | 370.15p | 364.90p | 366.00p | 97937 |
| 04/09/2025 | 366.00p | 372.00p | 362.96p | 368.00p | 64789 |
| 03/09/2025 | 365.00p | 372.00p | 364.79p | 366.00p | 170284 |
| 02/09/2025 | 372.00p | 374.00p | 364.00p | 366.00p | 156566 |
| 01/09/2025 | 373.00p | 373.10p | 366.00p | 371.00p | 98584 |
| 29/08/2025 | 372.00p | 373.00p | 368.00p | 372.00p | 206734 |
| 28/08/2025 | 373.00p | 375.00p | 367.00p | 373.00p | 134418 |
| 27/08/2025 | 371.00p | 379.00p | 370.00p | 376.00p | 246675 |
| 26/08/2025 | 377.00p | 380.00p | 372.00p | 375.00p | 140940 |
| 22/08/2025 | 376.00p | 378.95p | 374.71p | 378.50p | 154111 |
| 21/08/2025 | 375.00p | 376.42p | 368.00p | 374.00p | 117793 |
| 20/08/2025 | 372.00p | 375.00p | 370.25p | 374.00p | 61645 |
| 19/08/2025 | 370.00p | 374.00p | 367.45p | 372.50p | 83324 |
| 18/08/2025 | 371.00p | 372.70p | 367.00p | 369.00p | 48358 |
| 15/08/2025 | 370.00p | 373.00p | 367.00p | 367.00p | 105024 |
| 14/08/2025 | 371.00p | 372.00p | 367.00p | 369.50p | 89629 |
| 13/08/2025 | 371.00p | 372.00p | 369.50p | 370.00p | 44473 |
| 12/08/2025 | 370.00p | 372.00p | 369.00p | 369.00p | 66507 |
| 11/08/2025 | 365.00p | 370.00p | 362.00p | 370.00p | 105824 |
| 08/08/2025 | 366.00p | 370.00p | 362.13p | 365.50p | 143620 |
| 07/08/2025 | 365.00p | 367.00p | 361.97p | 365.00p | 126391 |
| 06/08/2025 | 366.00p | 368.24p | 361.86p | 365.50p | 121111 |
| 05/08/2025 | 365.00p | 369.00p | 361.00p | 365.00p | 59014 |
| 04/08/2025 | 366.00p | 370.00p | 361.00p | 363.00p | 143808 |
| 01/08/2025 | 366.00p | 369.04p | 363.00p | 364.00p | 61854 |
| 31/07/2025 | 368.00p | 370.00p | 364.00p | 368.00p | 104096 |
| 30/07/2025 | 366.00p | 370.00p | 364.50p | 365.00p | 49926 |
| 29/07/2025 | 369.00p | 373.65p | 367.00p | 367.00p | 112984 |
| 28/07/2025 | 373.00p | 377.00p | 368.00p | 369.00p | 83611 |
| 25/07/2025 | 372.00p | 376.00p | 368.76p | 371.00p | 39464 |
| 24/07/2025 | 372.00p | 375.00p | 367.00p | 371.50p | 64675 |
| 23/07/2025 | 370.00p | 372.00p | 367.51p | 369.00p | 55751 |
| 22/07/2025 | 370.00p | 371.00p | 366.78p | 370.00p | 62123 |
| 21/07/2025 | 371.00p | 371.00p | 366.00p | 370.00p | 76145 |
| 18/07/2025 | 370.00p | 371.65p | 367.63p | 370.00p | 94414 |
| 17/07/2025 | 368.00p | 370.00p | 365.00p | 369.00p | 74902 |
| 16/07/2025 | 367.00p | 368.00p | 363.30p | 368.00p | 59373 |
| 15/07/2025 | 367.00p | 369.00p | 359.96p | 368.00p | 111639 |
| 14/07/2025 | 366.00p | 367.00p | 361.00p | 365.00p | 140910 |
| 11/07/2025 | 363.00p | 367.00p | 358.00p | 365.00p | 79752 |
| 10/07/2025 | 362.00p | 364.00p | 358.00p | 363.00p | 93570 |
| 09/07/2025 | 357.00p | 362.00p | 357.00p | 359.00p | 66925 |
| 08/07/2025 | 357.00p | 360.00p | 354.50p | 357.00p | 139716 |
| 07/07/2025 | 360.00p | 360.00p | 353.00p | 358.00p | 99976 |
| 04/07/2025 | 360.00p | 360.00p | 356.00p | 357.00p | 39795 |
| 03/07/2025 | 351.00p | 360.28p | 351.00p | 359.00p | 118411 |
| 02/07/2025 | 356.00p | 363.00p | 353.00p | 353.00p | 122096 |
| 01/07/2025 | 356.00p | 360.00p | 352.00p | 355.00p | 133887 |
| 30/06/2025 | 350.00p | 360.00p | 350.00p | 353.00p | 36220 |
| 27/06/2025 | 355.00p | 356.00p | 352.50p | 353.00p | 134779 |
| 26/06/2025 | 355.00p | 355.50p | 351.25p | 353.00p | 120102 |
| 25/06/2025 | 354.00p | 356.00p | 352.00p | 352.00p | 80194 |
| 24/06/2025 | 355.00p | 356.00p | 352.68p | 353.00p | 56891 |
| 23/06/2025 | 355.00p | 360.00p | 351.00p | 351.00p | 45209 |
| 20/06/2025 | 355.00p | 357.00p | 351.05p | 352.00p | 64622 |
| 19/06/2025 | 357.00p | 357.00p | 352.00p | 354.00p | 65929 |
| 18/06/2025 | 357.00p | 359.00p | 352.00p | 355.00p | 177017 |
| 17/06/2025 | 357.00p | 360.00p | 352.00p | 356.00p | 114254 |
| 16/06/2025 | 356.00p | 360.33p | 352.00p | 355.00p | 150544 |
| 13/06/2025 | 352.00p | 358.00p | 350.00p | 355.00p | 56558 |
| 12/06/2025 | 350.00p | 358.83p | 350.00p | 357.00p | 54722 |
| 11/06/2025 | 357.00p | 359.00p | 355.45p | 357.00p | 75804 |
| 10/06/2025 | 354.00p | 360.00p | 351.00p | 355.00p | 100645 |
| 09/06/2025 | 353.00p | 355.00p | 348.56p | 353.50p | 105947 |
| 06/06/2025 | 350.00p | 354.00p | 348.79p | 353.00p | 190675 |
| 05/06/2025 | 351.00p | 351.00p | 346.00p | 350.00p | 53643 |
| 04/06/2025 | 350.00p | 352.00p | 348.00p | 348.00p | 55188 |
| 03/06/2025 | 350.00p | 352.00p | 348.21p | 349.00p | 80931 |
| 02/06/2025 | 349.00p | 350.00p | 344.89p | 349.00p | 149044 |
| 30/05/2025 | 348.00p | 350.00p | 343.00p | 349.00p | 43449 |
| 29/05/2025 | 347.00p | 350.00p | 343.00p | 345.00p | 94308 |
| 28/05/2025 | 354.00p | 359.00p | 349.20p | 351.00p | 88810 |
| 27/05/2025 | 351.00p | 355.00p | 350.50p | 352.00p | 101487 |
| 23/05/2025 | 352.00p | 353.96p | 344.00p | 349.50p | 107078 |
| 22/05/2025 | 345.00p | 351.60p | 343.00p | 348.00p | 56155 |
| 21/05/2025 | 350.00p | 353.00p | 345.00p | 347.00p | 114427 |
| 20/05/2025 | 346.00p | 352.24p | 345.80p | 349.00p | 91726 |
| 19/05/2025 | 346.00p | 350.00p | 344.00p | 345.00p | 63008 |
| 16/05/2025 | 345.00p | 350.00p | 341.00p | 344.00p | 42468 |
| 15/05/2025 | 344.00p | 344.14p | 340.00p | 344.00p | 25878 |
| 14/05/2025 | 344.00p | 350.00p | 342.00p | 342.00p | 60403 |
| 13/05/2025 | 346.00p | 349.00p | 342.00p | 344.00p | 96280 |
| 12/05/2025 | 343.00p | 349.00p | 342.00p | 343.00p | 101930 |
| 09/05/2025 | 341.00p | 347.00p | 339.00p | 339.00p | 92551 |
| 08/05/2025 | 339.00p | 345.89p | 336.00p | 339.00p | 126968 |
| 07/05/2025 | 338.00p | 342.39p | 333.00p | 336.00p | 130584 |
| 06/05/2025 | 330.00p | 342.00p | 329.00p | 340.00p | 96320 |
| 02/05/2025 | 334.00p | 338.00p | 331.00p | 336.00p | 92463 |
| 01/05/2025 | 331.00p | 340.00p | 330.75p | 333.00p | 95615 |
| 30/04/2025 | 332.00p | 335.00p | 329.60p | 331.00p | 73150 |
| 29/04/2025 | 332.00p | 335.00p | 329.00p | 331.00p | 62129 |
| 28/04/2025 | 330.00p | 335.01p | 329.55p | 331.00p | 94858 |
| 25/04/2025 | 327.00p | 332.00p | 326.00p | 329.50p | 118188 |
| 24/04/2025 | 324.00p | 340.00p | 321.00p | 326.50p | 85874 |
| 23/04/2025 | 324.00p | 330.00p | 324.00p | 325.00p | 102045 |
| 22/04/2025 | 320.00p | 324.07p | 315.00p | 324.00p | 51680 |
| 17/04/2025 | 324.00p | 325.00p | 316.20p | 323.00p | 40111 |
| 16/04/2025 | 314.00p | 326.00p | 314.00p | 323.00p | 71010 |
| 15/04/2025 | 318.00p | 323.00p | 312.11p | 320.50p | 128747 |
| 14/04/2025 | 319.00p | 320.00p | 308.08p | 315.00p | 117284 |
| 11/04/2025 | 306.00p | 312.00p | 301.00p | 304.00p | 214935 |
| 10/04/2025 | 310.00p | 314.00p | 303.00p | 303.00p | 258455 |
| 09/04/2025 | 294.00p | 297.99p | 278.00p | 288.50p | 144484 |
| 08/04/2025 | 295.00p | 304.00p | 294.97p | 298.00p | 189683 |
| 07/04/2025 | 290.00p | 298.33p | 285.00p | 290.50p | 325344 |
| 04/04/2025 | 316.00p | 320.00p | 297.00p | 301.00p | 173851 |
| 03/04/2025 | 320.00p | 326.00p | 316.00p | 316.00p | 105703 |
| 02/04/2025 | 324.00p | 332.00p | 320.00p | 325.50p | 79797 |
| 01/04/2025 | 327.00p | 330.00p | 324.36p | 326.00p | 152312 |
| 31/03/2025 | 324.00p | 332.00p | 323.00p | 325.50p | 79869 |
| 28/03/2025 | 329.00p | 333.50p | 325.00p | 329.00p | 70644 |
| 27/03/2025 | 328.00p | 333.02p | 325.00p | 330.00p | 81519 |
| 26/03/2025 | 330.00p | 333.50p | 327.50p | 327.50p | 43785 |
| 25/03/2025 | 329.00p | 331.70p | 325.00p | 328.00p | 48557 |
| 24/03/2025 | 328.00p | 332.00p | 325.04p | 328.00p | 61085 |
| 21/03/2025 | 326.00p | 334.00p | 325.64p | 326.00p | 29833 |
| 20/03/2025 | 333.00p | 334.94p | 326.48p | 328.50p | 53022 |
| 19/03/2025 | 329.00p | 332.00p | 324.97p | 331.00p | 35271 |
| 18/03/2025 | 327.00p | 332.00p | 322.78p | 330.00p | 92443 |
| 17/03/2025 | 324.00p | 327.29p | 320.00p | 326.00p | 59125 |
| 14/03/2025 | 322.00p | 328.00p | 320.75p | 323.00p | 56318 |
| 13/03/2025 | 321.00p | 322.50p | 317.59p | 319.50p | 53586 |
*Close Price adjusted for both dividends and splits