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:
- Avoid Tortilla Mexican Grill (MEX) by Steve Moore in ShareProphets
- Avoid Tekmar Group (TGP) by Steve Moore in ShareProphets
- Avoid Strix Group (KETL) by Steve Moore in ShareProphets
- Add Abrdn (ABDN) by Simon Watkins in The Motley Fool
- Buy BP (BP.) by Simon Watkins in The Motley Fool
- Avoid Various Eateries (VARE) by Steve Moore in ShareProphets
- Buy Diageo (DGE) by Andrew Mackie in The Motley Fool
- Hold Coats Group (COA) by Tom Winnifrith in ShareProphets
- Hold Coats Group (COA) by Steve Moore in ShareProphets
- Avoid Aferian (AFRN) by Steve Moore in ShareProphets
- Buy Bloomsbury Publishing (BMY) by Tom Winnifrith in ShareProphets
- Buy Bloomsbury Publishing (BMY) by Steve Moore in ShareProphets
- Buy Johnson Service Group (JSG) by Tom Winnifrith in ShareProphets
- Buy Johnson Service Group (JSG) by Steve Moore in ShareProphets
- Buy BP (BP.) by Andrew Mackie in The Motley Fool
- Buy HSBC Holdings (HSBA) by Simon Watkins in The Motley Fool
- Add BT Group (BT.A) by Simon Watkins in The Motley Fool
- Buy British American Tobacco (BATS) by Simon Watkins in The Motley Fool
- Outperform easyJet (EZJ) by Bernstein
- Neutral Reckitt Benckiser Group (RKT) by Goldman Sachs
Abrdn Equity Income Trust (AEI) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 30/05/2024 | 305.00p | 315.70p | 302.96p | 312.00p | 85707 |
| 29/05/2024 | 309.00p | 313.00p | 306.00p | 308.00p | 64487 |
| 28/05/2024 | 313.00p | 316.00p | 308.33p | 310.00p | 143018 |
| 24/05/2024 | 314.00p | 319.00p | 308.14p | 312.00p | 58536 |
| 23/05/2024 | 312.00p | 319.03p | 312.00p | 319.00p | 110918 |
| 22/05/2024 | 313.00p | 325.00p | 313.00p | 321.00p | 86069 |
| 21/05/2024 | 315.00p | 325.00p | 314.00p | 321.00p | 58304 |
| 20/05/2024 | 318.00p | 324.28p | 305.00p | 321.00p | 91126 |
| 17/05/2024 | 319.00p | 324.40p | 318.94p | 319.00p | 73299 |
| 16/05/2024 | 320.00p | 325.00p | 318.73p | 319.00p | 127509 |
| 15/05/2024 | 317.00p | 324.00p | 316.44p | 321.00p | 113653 |
| 14/05/2024 | 314.00p | 320.00p | 311.00p | 315.50p | 114026 |
| 13/05/2024 | 319.00p | 321.00p | 315.00p | 316.00p | 140932 |
| 10/05/2024 | 317.00p | 320.00p | 312.84p | 317.00p | 105782 |
| 09/05/2024 | 312.00p | 319.00p | 312.00p | 315.00p | 74484 |
| 08/05/2024 | 315.00p | 318.00p | 312.00p | 313.50p | 141543 |
| 07/05/2024 | 307.00p | 316.00p | 307.00p | 312.00p | 117205 |
| 03/05/2024 | 313.00p | 315.00p | 307.00p | 309.50p | 80996 |
| 02/05/2024 | 304.00p | 311.00p | 303.84p | 308.00p | 52975 |
| 01/05/2024 | 307.00p | 307.25p | 303.00p | 306.00p | 78979 |
| 30/04/2024 | 311.00p | 315.00p | 304.00p | 304.00p | 46176 |
| 29/04/2024 | 310.00p | 313.00p | 304.00p | 305.00p | 69197 |
| 26/04/2024 | 307.00p | 310.00p | 302.98p | 307.00p | 40934 |
| 25/04/2024 | 307.00p | 313.00p | 295.66p | 300.00p | 115729 |
| 24/04/2024 | 314.00p | 314.00p | 301.81p | 304.00p | 71084 |
| 23/04/2024 | 307.00p | 314.53p | 305.00p | 307.00p | 116915 |
| 22/04/2024 | 305.00p | 306.00p | 300.00p | 306.00p | 84020 |
| 19/04/2024 | 300.00p | 305.00p | 294.00p | 296.50p | 71380 |
| 18/04/2024 | 303.00p | 304.00p | 294.00p | 298.00p | 101140 |
| 17/04/2024 | 296.00p | 304.00p | 288.00p | 293.00p | 149881 |
| 16/04/2024 | 290.00p | 295.20p | 288.00p | 293.00p | 60184 |
| 15/04/2024 | 293.00p | 303.00p | 286.00p | 296.00p | 160669 |
| 12/04/2024 | 299.00p | 301.00p | 292.00p | 301.00p | 107044 |
| 11/04/2024 | 291.00p | 300.00p | 287.00p | 293.00p | 92732 |
| 10/04/2024 | 290.00p | 300.00p | 282.76p | 293.00p | 276546 |
| 09/04/2024 | 284.00p | 290.00p | 283.00p | 285.50p | 115670 |
| 08/04/2024 | 282.00p | 290.00p | 276.00p | 283.50p | 151569 |
| 05/04/2024 | 276.00p | 283.00p | 272.00p | 279.00p | 133979 |
| 04/04/2024 | 274.00p | 285.00p | 273.05p | 281.00p | 85014 |
| 03/04/2024 | 272.00p | 281.00p | 269.87p | 279.00p | 106224 |
| 02/04/2024 | 276.00p | 280.00p | 272.00p | 277.00p | 201182 |
| 28/03/2024 | 278.00p | 279.46p | 272.00p | 277.00p | 153030 |
| 27/03/2024 | 276.00p | 280.00p | 270.00p | 276.00p | 71568 |
| 26/03/2024 | 276.00p | 278.00p | 270.50p | 275.00p | 93074 |
| 25/03/2024 | 279.00p | 279.00p | 271.80p | 275.00p | 133978 |
| 22/03/2024 | 274.00p | 280.00p | 273.00p | 274.00p | 141385 |
| 21/03/2024 | 265.00p | 280.00p | 265.00p | 266.00p | 113619 |
| 20/03/2024 | 264.00p | 264.00p | 263.00p | 263.00p | 147392 |
| 19/03/2024 | 264.00p | 271.00p | 263.00p | 263.00p | 180169 |
| 18/03/2024 | 266.00p | 273.00p | 264.84p | 267.00p | 256096 |
| 15/03/2024 | 268.00p | 275.00p | 261.00p | 261.00p | 249269 |
| 14/03/2024 | 270.00p | 274.00p | 268.40p | 272.00p | 90353 |
| 13/03/2024 | 273.00p | 277.00p | 260.00p | 260.00p | 132112 |
| 12/03/2024 | 272.00p | 278.00p | 271.00p | 273.00p | 106663 |
| 11/03/2024 | 273.00p | 276.30p | 268.00p | 271.50p | 188168 |
| 08/03/2024 | 277.00p | 279.00p | 272.00p | 272.00p | 117231 |
| 07/03/2024 | 274.00p | 279.00p | 273.17p | 274.00p | 38913 |
| 06/03/2024 | 273.00p | 279.00p | 269.05p | 276.50p | 155598 |
| 05/03/2024 | 271.00p | 274.00p | 268.03p | 272.00p | 58097 |
| 04/03/2024 | 272.00p | 276.18p | 270.00p | 272.00p | 113902 |
| 01/03/2024 | 272.00p | 279.00p | 270.00p | 275.50p | 97084 |
| 29/02/2024 | 274.00p | 280.00p | 271.02p | 272.00p | 234392 |
| 28/02/2024 | 284.00p | 285.00p | 275.00p | 278.00p | 131179 |
| 27/02/2024 | 264.00p | 283.00p | 261.93p | 279.00p | 153793 |
| 26/02/2024 | 280.00p | 283.00p | 276.00p | 276.00p | 173407 |
| 23/02/2024 | 287.00p | 287.00p | 278.05p | 280.50p | 96324 |
| 22/02/2024 | 280.00p | 286.00p | 278.00p | 278.00p | 127385 |
| 21/02/2024 | 276.00p | 282.00p | 276.00p | 276.00p | 59519 |
| 20/02/2024 | 284.00p | 288.00p | 278.71p | 279.00p | 93669 |
| 19/02/2024 | 280.00p | 282.00p | 277.10p | 279.50p | 138446 |
| 16/02/2024 | 281.00p | 282.00p | 278.86p | 279.00p | 131343 |
| 15/02/2024 | 283.00p | 288.12p | 278.00p | 279.00p | 161925 |
| 14/02/2024 | 285.00p | 286.00p | 280.00p | 280.00p | 193488 |
| 13/02/2024 | 288.00p | 294.00p | 280.72p | 283.00p | 59771 |
| 12/02/2024 | 295.00p | 295.00p | 284.00p | 285.00p | 100902 |
| 09/02/2024 | 289.00p | 290.00p | 282.00p | 286.00p | 74780 |
| 08/02/2024 | 286.00p | 290.00p | 282.85p | 283.00p | 82360 |
| 07/02/2024 | 288.00p | 294.00p | 284.00p | 284.00p | 62229 |
| 06/02/2024 | 291.00p | 297.00p | 286.13p | 287.00p | 116099 |
| 05/02/2024 | 290.00p | 295.00p | 289.00p | 289.00p | 82621 |
| 02/02/2024 | 296.00p | 297.00p | 290.00p | 290.50p | 58302 |
| 01/02/2024 | 296.00p | 303.00p | 290.00p | 292.00p | 30196 |
| 31/01/2024 | 293.00p | 302.00p | 290.72p | 292.00p | 104900 |
| 30/01/2024 | 301.00p | 301.00p | 293.30p | 294.00p | 52094 |
| 29/01/2024 | 294.00p | 300.00p | 291.92p | 295.00p | 77568 |
| 26/01/2024 | 293.00p | 296.36p | 291.98p | 294.00p | 97171 |
| 25/01/2024 | 293.00p | 295.00p | 288.00p | 289.50p | 95825 |
| 24/01/2024 | 290.00p | 295.00p | 290.00p | 292.00p | 91552 |
| 23/01/2024 | 292.00p | 297.20p | 288.10p | 289.50p | 105397 |
| 22/01/2024 | 295.00p | 298.00p | 290.00p | 291.00p | 437235 |
| 19/01/2024 | 287.00p | 299.00p | 286.00p | 287.00p | 233224 |
| 18/01/2024 | 289.00p | 292.00p | 283.24p | 285.00p | 483342 |
| 17/01/2024 | 290.00p | 291.00p | 284.00p | 286.00p | 138152 |
| 16/01/2024 | 293.00p | 296.00p | 290.36p | 291.00p | 164997 |
| 15/01/2024 | 299.00p | 302.25p | 293.73p | 295.00p | 109648 |
| 12/01/2024 | 303.00p | 304.00p | 296.00p | 296.00p | 263653 |
| 11/01/2024 | 304.00p | 308.00p | 295.00p | 295.00p | 121372 |
| 10/01/2024 | 304.00p | 306.40p | 300.00p | 301.00p | 143839 |
| 09/01/2024 | 305.00p | 308.75p | 302.19p | 303.00p | 97494 |
| 08/01/2024 | 303.00p | 307.40p | 302.33p | 304.00p | 211045 |
| 05/01/2024 | 304.00p | 306.00p | 301.00p | 305.00p | 165857 |
| 04/01/2024 | 303.00p | 310.00p | 303.00p | 306.00p | 64427 |
| 03/01/2024 | 307.00p | 311.00p | 303.00p | 304.50p | 49438 |
| 02/01/2024 | 306.00p | 311.00p | 304.00p | 308.00p | 74487 |
| 29/12/2023 | 309.00p | 312.95p | 305.91p | 309.00p | 38789 |
| 28/12/2023 | 308.00p | 309.00p | 305.88p | 307.00p | 52118 |
| 27/12/2023 | 301.00p | 309.00p | 300.98p | 308.00p | 80231 |
| 22/12/2023 | 303.00p | 303.00p | 300.00p | 303.00p | 53838 |
| 21/12/2023 | 300.00p | 305.46p | 300.00p | 303.00p | 64461 |
| 20/12/2023 | 303.00p | 306.00p | 300.48p | 303.00p | 79664 |
| 19/12/2023 | 304.00p | 307.00p | 300.00p | 301.00p | 128355 |
| 18/12/2023 | 306.00p | 308.62p | 302.00p | 305.00p | 84587 |
| 15/12/2023 | 306.00p | 306.00p | 302.70p | 305.00p | 107264 |
| 14/12/2023 | 306.00p | 308.96p | 302.00p | 306.00p | 88207 |
| 13/12/2023 | 300.00p | 303.75p | 299.87p | 301.50p | 15521 |
| 12/12/2023 | 300.00p | 305.15p | 299.00p | 301.50p | 20826 |
| 11/12/2023 | 300.00p | 305.00p | 300.00p | 301.50p | 45620 |
| 08/12/2023 | 300.00p | 308.00p | 300.00p | 302.00p | 34379 |
| 07/12/2023 | 304.00p | 306.00p | 300.00p | 300.00p | 52517 |
| 06/12/2023 | 305.00p | 310.00p | 305.00p | 307.00p | 23811 |
| 05/12/2023 | 302.00p | 305.00p | 298.00p | 303.00p | 28796 |
| 04/12/2023 | 301.00p | 307.00p | 299.00p | 301.50p | 80973 |
| 01/12/2023 | 301.00p | 305.88p | 297.75p | 303.00p | 56943 |
| 30/11/2023 | 301.00p | 302.00p | 297.25p | 299.00p | 115872 |
| 29/11/2023 | 299.00p | 304.00p | 298.96p | 299.00p | 40516 |
| 28/11/2023 | 298.00p | 302.00p | 298.00p | 299.00p | 39536 |
| 27/11/2023 | 305.00p | 305.00p | 298.00p | 300.00p | 80142 |
| 24/11/2023 | 307.00p | 307.50p | 302.00p | 302.00p | 27106 |
| 23/11/2023 | 305.00p | 307.60p | 303.05p | 304.00p | 48916 |
| 22/11/2023 | 303.00p | 307.10p | 300.96p | 302.00p | 50912 |
| 21/11/2023 | 303.00p | 305.70p | 301.32p | 302.00p | 60850 |
| 20/11/2023 | 300.00p | 305.40p | 300.00p | 303.00p | 73778 |
| 17/11/2023 | 301.00p | 304.75p | 300.60p | 302.00p | 30359 |
| 16/11/2023 | 299.00p | 303.65p | 296.88p | 301.00p | 89337 |
| 15/11/2023 | 302.00p | 304.00p | 299.50p | 301.00p | 190027 |
| 14/11/2023 | 299.00p | 304.77p | 299.00p | 304.00p | 44775 |
| 13/11/2023 | 302.00p | 303.00p | 299.00p | 301.00p | 67155 |
| 10/11/2023 | 299.00p | 299.00p | 297.28p | 298.00p | 32339 |
| 09/11/2023 | 299.00p | 301.00p | 295.00p | 301.00p | 27839 |
| 08/11/2023 | 299.00p | 301.00p | 299.00p | 301.00p | 28050 |
| 07/11/2023 | 300.00p | 303.00p | 300.00p | 303.00p | 14266 |
| 06/11/2023 | 305.00p | 307.00p | 303.54p | 305.00p | 38896 |
| 03/11/2023 | 304.00p | 308.00p | 295.00p | 307.00p | 44576 |
| 02/11/2023 | 302.00p | 304.00p | 299.90p | 303.00p | 46962 |
| 01/11/2023 | 300.00p | 301.00p | 295.36p | 298.00p | 35093 |
| 31/10/2023 | 301.00p | 302.00p | 297.30p | 300.00p | 105909 |
| 30/10/2023 | 298.00p | 300.48p | 294.45p | 299.50p | 50745 |
| 27/10/2023 | 294.00p | 297.00p | 293.50p | 294.00p | 95135 |
| 26/10/2023 | 295.00p | 296.40p | 292.50p | 294.00p | 34992 |
*Close Price adjusted for both dividends and splits