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 |
|---|---|---|---|---|---|
| 12/03/2025 | 320.00p | 322.00p | 315.00p | 320.00p | 35543 |
| 11/03/2025 | 317.00p | 322.00p | 316.80p | 318.00p | 94523 |
| 10/03/2025 | 322.00p | 332.88p | 317.00p | 319.50p | 91313 |
| 07/03/2025 | 321.00p | 324.00p | 317.00p | 322.00p | 86179 |
| 06/03/2025 | 322.00p | 324.20p | 320.00p | 321.00p | 61032 |
| 05/03/2025 | 324.00p | 327.00p | 321.00p | 323.00p | 32454 |
| 04/03/2025 | 326.00p | 328.00p | 317.00p | 320.50p | 79705 |
| 03/03/2025 | 327.00p | 330.20p | 324.00p | 329.00p | 94659 |
| 28/02/2025 | 325.00p | 329.04p | 323.84p | 325.00p | 48385 |
| 27/02/2025 | 327.00p | 330.00p | 325.00p | 326.00p | 94785 |
| 26/02/2025 | 333.00p | 338.00p | 331.00p | 333.00p | 96136 |
| 25/02/2025 | 330.00p | 336.11p | 328.25p | 330.00p | 83194 |
| 24/02/2025 | 330.00p | 336.99p | 325.00p | 328.00p | 89469 |
| 21/02/2025 | 329.00p | 337.00p | 329.00p | 329.00p | 43774 |
| 20/02/2025 | 337.00p | 338.00p | 328.20p | 329.50p | 59246 |
| 19/02/2025 | 337.00p | 337.00p | 329.00p | 329.00p | 34723 |
| 18/02/2025 | 335.00p | 337.00p | 330.00p | 332.00p | 137795 |
| 17/02/2025 | 331.00p | 337.00p | 330.65p | 337.00p | 110440 |
| 14/02/2025 | 332.00p | 336.00p | 327.00p | 331.00p | 58394 |
| 13/02/2025 | 330.00p | 333.00p | 328.00p | 329.00p | 58522 |
| 12/02/2025 | 334.00p | 335.20p | 330.80p | 331.00p | 76673 |
| 11/02/2025 | 334.00p | 336.00p | 329.00p | 330.50p | 140544 |
| 10/02/2025 | 333.00p | 335.00p | 327.00p | 330.50p | 150579 |
| 07/02/2025 | 327.00p | 334.00p | 327.00p | 332.00p | 139939 |
| 06/02/2025 | 329.00p | 333.33p | 323.00p | 330.00p | 117522 |
| 05/02/2025 | 322.00p | 327.00p | 322.00p | 326.00p | 45253 |
| 04/02/2025 | 322.00p | 328.72p | 322.00p | 322.00p | 19528 |
| 03/02/2025 | 322.00p | 328.07p | 322.00p | 322.00p | 47048 |
| 31/01/2025 | 329.00p | 335.00p | 327.00p | 328.00p | 44582 |
| 30/01/2025 | 326.00p | 332.00p | 324.05p | 327.00p | 86773 |
| 29/01/2025 | 322.00p | 329.93p | 323.00p | 324.50p | 35162 |
| 28/01/2025 | 322.00p | 329.00p | 322.00p | 326.00p | 35876 |
| 27/01/2025 | 325.00p | 325.68p | 322.00p | 323.00p | 34772 |
| 24/01/2025 | 328.00p | 331.00p | 325.00p | 325.50p | 63514 |
| 23/01/2025 | 328.00p | 333.00p | 326.00p | 328.50p | 43484 |
| 22/01/2025 | 330.00p | 333.00p | 328.00p | 329.50p | 35956 |
| 21/01/2025 | 329.00p | 333.00p | 327.02p | 331.00p | 27783 |
| 20/01/2025 | 329.00p | 332.00p | 326.00p | 330.00p | 71897 |
| 17/01/2025 | 328.00p | 331.50p | 326.00p | 331.50p | 180256 |
| 16/01/2025 | 326.00p | 328.00p | 321.00p | 328.00p | 114342 |
| 15/01/2025 | 322.00p | 328.00p | 318.00p | 324.50p | 54797 |
| 14/01/2025 | 320.00p | 325.71p | 318.00p | 319.50p | 123778 |
| 13/01/2025 | 319.00p | 326.00p | 316.00p | 319.50p | 90480 |
| 10/01/2025 | 319.00p | 323.15p | 316.00p | 316.00p | 78274 |
| 09/01/2025 | 318.00p | 328.00p | 318.00p | 328.00p | 47028 |
| 08/01/2025 | 323.00p | 325.00p | 320.00p | 320.00p | 35731 |
| 07/01/2025 | 321.00p | 325.00p | 317.00p | 324.00p | 40471 |
| 06/01/2025 | 327.00p | 328.00p | 321.00p | 324.00p | 68618 |
| 03/01/2025 | 324.00p | 327.00p | 324.00p | 326.00p | 72293 |
| 02/01/2025 | 319.00p | 327.00p | 319.00p | 326.00p | 69894 |
| 31/12/2024 | 319.00p | 325.00p | 310.00p | 325.00p | 34921 |
| 30/12/2024 | 323.00p | 324.00p | 317.00p | 321.00p | 59865 |
| 27/12/2024 | 316.00p | 325.00p | 316.00p | 321.00p | 23611 |
| 24/12/2024 | 317.00p | 320.00p | 314.00p | 320.00p | 20115 |
| 23/12/2024 | 315.00p | 318.00p | 312.00p | 318.00p | 41183 |
| 20/12/2024 | 313.00p | 320.00p | 312.00p | 320.00p | 106673 |
| 19/12/2024 | 317.00p | 317.97p | 313.76p | 316.00p | 41632 |
| 18/12/2024 | 319.00p | 321.00p | 316.00p | 317.00p | 95957 |
| 17/12/2024 | 322.00p | 322.00p | 318.00p | 318.00p | 44271 |
| 16/12/2024 | 323.00p | 326.34p | 320.00p | 322.50p | 121750 |
| 13/12/2024 | 325.00p | 329.00p | 322.00p | 324.00p | 46363 |
| 12/12/2024 | 325.00p | 328.00p | 323.00p | 323.00p | 37527 |
| 11/12/2024 | 324.00p | 326.27p | 323.00p | 324.00p | 33362 |
| 10/12/2024 | 324.00p | 327.90p | 324.00p | 325.00p | 57855 |
| 09/12/2024 | 325.00p | 328.24p | 325.00p | 325.00p | 67158 |
| 06/12/2024 | 324.00p | 329.04p | 323.00p | 323.00p | 23646 |
| 05/12/2024 | 326.00p | 330.95p | 323.00p | 324.00p | 31184 |
| 04/12/2024 | 328.00p | 335.00p | 326.00p | 331.00p | 119538 |
| 03/12/2024 | 328.00p | 333.00p | 327.00p | 327.00p | 83446 |
| 02/12/2024 | 326.00p | 329.57p | 325.50p | 326.00p | 60056 |
| 29/11/2024 | 324.00p | 326.67p | 323.00p | 323.50p | 37494 |
| 28/11/2024 | 325.00p | 326.06p | 324.00p | 324.00p | 41979 |
| 27/11/2024 | 325.00p | 330.00p | 323.71p | 327.00p | 24746 |
| 26/11/2024 | 325.00p | 330.00p | 322.00p | 323.50p | 50538 |
| 25/11/2024 | 326.00p | 326.42p | 324.00p | 324.00p | 49564 |
| 22/11/2024 | 324.00p | 331.00p | 321.00p | 326.00p | 88594 |
| 21/11/2024 | 323.00p | 327.00p | 321.50p | 327.00p | 52268 |
| 20/11/2024 | 322.00p | 325.00p | 321.61p | 322.00p | 86466 |
| 19/11/2024 | 321.00p | 326.00p | 318.00p | 320.50p | 26002 |
| 18/11/2024 | 323.00p | 323.00p | 317.00p | 321.00p | 47878 |
| 15/11/2024 | 318.00p | 323.00p | 314.00p | 319.50p | 37933 |
| 14/11/2024 | 316.00p | 331.00p | 313.00p | 331.00p | 31966 |
| 13/11/2024 | 317.00p | 317.23p | 313.00p | 313.00p | 48553 |
| 12/11/2024 | 317.00p | 318.00p | 315.00p | 315.00p | 68461 |
| 11/11/2024 | 318.00p | 324.00p | 316.44p | 317.00p | 62559 |
| 08/11/2024 | 320.00p | 321.98p | 314.00p | 314.00p | 34138 |
| 07/11/2024 | 319.00p | 323.00p | 317.00p | 320.00p | 107131 |
| 06/11/2024 | 320.00p | 322.00p | 317.00p | 317.50p | 75504 |
| 05/11/2024 | 319.00p | 321.99p | 315.00p | 318.00p | 27628 |
| 04/11/2024 | 316.00p | 321.50p | 314.50p | 316.50p | 74642 |
| 01/11/2024 | 310.00p | 320.00p | 310.00p | 314.00p | 36940 |
| 31/10/2024 | 315.00p | 319.16p | 313.00p | 313.00p | 47903 |
| 30/10/2024 | 312.00p | 318.20p | 312.00p | 316.00p | 40734 |
| 29/10/2024 | 319.00p | 320.00p | 313.50p | 313.50p | 54395 |
| 28/10/2024 | 317.00p | 323.00p | 313.00p | 317.00p | 94454 |
| 25/10/2024 | 319.00p | 325.00p | 317.25p | 321.50p | 52933 |
| 24/10/2024 | 318.00p | 323.97p | 316.00p | 322.50p | 71775 |
| 23/10/2024 | 320.00p | 325.93p | 319.40p | 322.50p | 31909 |
| 22/10/2024 | 325.00p | 326.08p | 318.84p | 322.00p | 20574 |
| 21/10/2024 | 325.00p | 325.93p | 322.00p | 322.00p | 122050 |
| 18/10/2024 | 325.00p | 327.47p | 319.00p | 322.50p | 54748 |
| 17/10/2024 | 325.00p | 326.84p | 319.40p | 322.50p | 58106 |
| 16/10/2024 | 316.00p | 328.00p | 315.00p | 323.50p | 61311 |
| 15/10/2024 | 321.00p | 324.00p | 317.00p | 319.50p | 53056 |
| 14/10/2024 | 324.00p | 327.00p | 320.00p | 321.50p | 78842 |
| 11/10/2024 | 322.00p | 323.64p | 319.00p | 323.00p | 54406 |
| 10/10/2024 | 320.00p | 323.00p | 315.75p | 321.50p | 73899 |
| 09/10/2024 | 321.00p | 321.00p | 316.00p | 321.00p | 60846 |
| 08/10/2024 | 319.00p | 321.09p | 316.05p | 319.00p | 56650 |
| 07/10/2024 | 322.00p | 328.83p | 319.00p | 320.00p | 109803 |
| 04/10/2024 | 320.00p | 328.00p | 318.20p | 319.50p | 47016 |
| 03/10/2024 | 320.00p | 322.00p | 317.20p | 318.50p | 34434 |
| 02/10/2024 | 321.00p | 322.00p | 318.40p | 319.00p | 27869 |
| 01/10/2024 | 319.00p | 325.51p | 319.50p | 320.50p | 83539 |
| 30/09/2024 | 319.00p | 326.00p | 319.00p | 321.50p | 52703 |
| 27/09/2024 | 318.00p | 331.00p | 316.00p | 319.00p | 54429 |
| 26/09/2024 | 319.00p | 319.00p | 314.00p | 318.00p | 75790 |
| 25/09/2024 | 316.00p | 319.00p | 313.08p | 318.00p | 53859 |
| 24/09/2024 | 319.00p | 320.57p | 314.00p | 320.00p | 42008 |
| 23/09/2024 | 318.00p | 320.00p | 315.15p | 316.00p | 63089 |
| 20/09/2024 | 317.00p | 322.00p | 313.97p | 318.00p | 58500 |
| 19/09/2024 | 318.00p | 321.00p | 313.00p | 320.00p | 19386 |
| 18/09/2024 | 317.00p | 321.00p | 316.00p | 318.00p | 16474 |
| 17/09/2024 | 316.00p | 321.00p | 316.00p | 316.00p | 35884 |
| 16/09/2024 | 318.00p | 320.17p | 316.36p | 318.00p | 36392 |
| 13/09/2024 | 314.00p | 320.33p | 311.72p | 318.50p | 25899 |
| 12/09/2024 | 311.00p | 316.22p | 310.00p | 314.00p | 36737 |
| 11/09/2024 | 313.00p | 314.00p | 309.84p | 312.50p | 83030 |
| 10/09/2024 | 318.00p | 319.00p | 307.16p | 313.00p | 68849 |
| 09/09/2024 | 315.00p | 320.00p | 312.78p | 313.00p | 37973 |
| 06/09/2024 | 314.00p | 319.25p | 309.90p | 314.00p | 38657 |
| 05/09/2024 | 317.00p | 319.34p | 313.68p | 317.00p | 30699 |
| 04/09/2024 | 314.00p | 318.00p | 307.00p | 315.50p | 53253 |
| 03/09/2024 | 324.00p | 327.00p | 315.00p | 315.50p | 57764 |
| 02/09/2024 | 324.00p | 327.35p | 320.00p | 322.50p | 66169 |
| 30/08/2024 | 323.00p | 326.67p | 318.83p | 320.50p | 75265 |
| 29/08/2024 | 318.00p | 325.00p | 318.00p | 320.50p | 50274 |
| 28/08/2024 | 324.00p | 331.81p | 323.54p | 324.00p | 87701 |
| 27/08/2024 | 326.00p | 331.58p | 323.72p | 325.00p | 109628 |
| 23/08/2024 | 324.00p | 330.00p | 322.74p | 324.50p | 69923 |
| 22/08/2024 | 329.00p | 329.00p | 322.00p | 322.00p | 96543 |
| 21/08/2024 | 325.00p | 329.00p | 322.66p | 324.00p | 63961 |
| 20/08/2024 | 325.00p | 329.00p | 322.50p | 322.50p | 44108 |
| 19/08/2024 | 323.00p | 329.00p | 323.00p | 329.00p | 94599 |
| 16/08/2024 | 329.00p | 329.00p | 323.06p | 326.50p | 25487 |
| 15/08/2024 | 328.00p | 328.33p | 323.03p | 327.00p | 72573 |
| 14/08/2024 | 322.00p | 326.83p | 320.00p | 326.50p | 26280 |
| 13/08/2024 | 322.00p | 325.00p | 320.00p | 322.50p | 116665 |
| 12/08/2024 | 323.00p | 325.00p | 321.00p | 323.50p | 19833 |
| 09/08/2024 | 318.00p | 325.68p | 320.00p | 322.00p | 35378 |
| 08/08/2024 | 318.00p | 324.16p | 315.00p | 321.00p | 48834 |
| 07/08/2024 | 318.00p | 322.00p | 313.00p | 322.00p | 79748 |
| 06/08/2024 | 318.00p | 321.00p | 309.75p | 313.50p | 103403 |
| 05/08/2024 | 309.00p | 324.00p | 305.00p | 311.50p | 257082 |
| 02/08/2024 | 322.00p | 329.00p | 318.50p | 318.50p | 75822 |
| 01/08/2024 | 330.00p | 330.80p | 325.25p | 327.00p | 61498 |
| 31/07/2024 | 327.00p | 330.70p | 324.00p | 326.00p | 88894 |
| 30/07/2024 | 325.00p | 327.99p | 322.00p | 326.00p | 145313 |
| 29/07/2024 | 325.00p | 327.99p | 320.98p | 324.00p | 40019 |
| 26/07/2024 | 319.00p | 325.00p | 315.07p | 321.00p | 54134 |
| 25/07/2024 | 316.00p | 319.00p | 312.00p | 317.00p | 81378 |
| 24/07/2024 | 321.00p | 325.00p | 316.00p | 317.00p | 58826 |
| 23/07/2024 | 319.00p | 321.89p | 316.00p | 318.00p | 33495 |
| 22/07/2024 | 322.00p | 325.00p | 317.21p | 321.00p | 62859 |
| 19/07/2024 | 319.00p | 324.17p | 312.02p | 319.00p | 31731 |
| 18/07/2024 | 319.00p | 326.74p | 316.12p | 321.50p | 96676 |
| 17/07/2024 | 313.00p | 322.00p | 303.00p | 318.50p | 67053 |
| 16/07/2024 | 319.00p | 322.23p | 315.51p | 317.50p | 55383 |
| 15/07/2024 | 319.00p | 322.00p | 314.00p | 319.00p | 52124 |
| 12/07/2024 | 320.00p | 320.52p | 315.00p | 319.00p | 78635 |
| 11/07/2024 | 320.00p | 326.50p | 306.50p | 320.00p | 117568 |
| 10/07/2024 | 310.00p | 320.00p | 301.00p | 316.50p | 72471 |
| 09/07/2024 | 313.00p | 318.94p | 311.00p | 312.00p | 38645 |
| 08/07/2024 | 313.00p | 319.93p | 311.00p | 311.00p | 29062 |
| 05/07/2024 | 313.00p | 318.00p | 305.00p | 314.00p | 85338 |
| 04/07/2024 | 312.00p | 313.00p | 306.84p | 312.00p | 39461 |
| 03/07/2024 | 310.00p | 318.24p | 308.00p | 311.00p | 41897 |
| 02/07/2024 | 309.00p | 311.00p | 305.20p | 307.00p | 25882 |
| 01/07/2024 | 311.00p | 317.00p | 309.46p | 310.00p | 99381 |
| 28/06/2024 | 310.00p | 313.00p | 306.00p | 307.50p | 53796 |
| 27/06/2024 | 305.00p | 310.00p | 303.00p | 305.00p | 62194 |
| 26/06/2024 | 309.00p | 310.00p | 305.82p | 307.00p | 29802 |
| 25/06/2024 | 309.00p | 310.00p | 307.51p | 309.00p | 33792 |
| 24/06/2024 | 306.00p | 310.00p | 305.68p | 310.00p | 40916 |
| 21/06/2024 | 306.00p | 310.00p | 305.00p | 305.00p | 47230 |
| 20/06/2024 | 306.00p | 309.00p | 300.12p | 309.00p | 36194 |
| 19/06/2024 | 299.00p | 305.00p | 298.60p | 303.00p | 37760 |
| 18/06/2024 | 299.00p | 306.00p | 291.00p | 302.00p | 88123 |
| 17/06/2024 | 303.00p | 306.00p | 297.48p | 299.50p | 50728 |
| 14/06/2024 | 301.00p | 307.28p | 298.00p | 298.00p | 60714 |
| 13/06/2024 | 308.00p | 312.68p | 302.00p | 303.00p | 40645 |
| 12/06/2024 | 308.00p | 312.00p | 305.36p | 308.00p | 45800 |
| 11/06/2024 | 304.00p | 312.00p | 304.00p | 306.00p | 108433 |
| 10/06/2024 | 310.00p | 314.50p | 307.20p | 308.50p | 76222 |
| 07/06/2024 | 308.00p | 314.87p | 308.00p | 312.00p | 57699 |
| 06/06/2024 | 312.00p | 318.88p | 308.00p | 311.50p | 39484 |
| 05/06/2024 | 316.00p | 320.00p | 302.00p | 313.00p | 73176 |
| 04/06/2024 | 308.00p | 316.00p | 308.00p | 312.00p | 67112 |
| 03/06/2024 | 313.00p | 319.00p | 310.00p | 315.00p | 76716 |
| 31/05/2024 | 308.00p | 316.50p | 306.98p | 311.00p | 48634 |
*Close Price adjusted for both dividends and splits