Abrdn European Logistics Income (ASLI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Abrdn European Logistics Income

Date Open High Low Close* Volume
05/06/2020 98.00p 102.50p 95.85p 101.50p 1938242
04/06/2020 96.80p 97.00p 94.20p 95.00p 385860
03/06/2020 97.80p 97.80p 95.30p 96.00p 543325
02/06/2020 95.20p 97.80p 95.20p 96.70p 128106
01/06/2020 95.00p 96.51p 95.00p 96.40p 339057
29/05/2020 95.00p 97.24p 94.20p 97.00p 229809
28/05/2020 97.00p 97.00p 94.85p 97.00p 77406
27/05/2020 96.40p 97.80p 92.45p 94.20p 604877
26/05/2020 90.00p 98.40p 89.72p 96.10p 1593099
22/05/2020 81.80p 90.00p 81.80p 90.00p 359171
21/05/2020 81.20p 85.00p 81.20p 85.00p 186769
20/05/2020 84.00p 85.80p 81.20p 84.00p 76560
19/05/2020 84.20p 84.82p 81.95p 83.00p 107375
18/05/2020 82.20p 85.08p 81.20p 81.20p 202725
15/05/2020 85.00p 85.00p 80.20p 83.20p 465168
14/05/2020 81.20p 84.80p 80.40p 82.20p 145196
13/05/2020 84.80p 84.80p 81.00p 81.00p 166728
12/05/2020 81.20p 84.01p 81.20p 82.00p 80761
11/05/2020 86.80p 86.80p 82.20p 82.20p 111941
07/05/2020 84.80p 85.00p 81.56p 85.00p 242601
06/05/2020 84.60p 84.60p 81.20p 84.60p 269777
05/05/2020 82.00p 86.80p 81.40p 84.80p 199144
01/05/2020 83.60p 85.22p 83.40p 83.40p 155453
30/04/2020 87.20p 89.80p 84.20p 86.40p 215089
29/04/2020 83.40p 87.00p 83.40p 87.00p 141418
28/04/2020 87.00p 87.00p 83.20p 86.60p 107370
27/04/2020 84.20p 88.40p 83.23p 84.00p 192703
24/04/2020 85.00p 86.80p 84.00p 84.20p 159984
23/04/2020 88.20p 87.43p 85.76p 86.90p 101780
22/04/2020 88.20p 88.80p 85.00p 85.00p 133740
21/04/2020 88.60p 88.60p 84.41p 86.80p 208765
20/04/2020 86.20p 88.43p 86.00p 86.90p 175909
17/04/2020 86.20p 88.80p 86.20p 86.20p 185125
16/04/2020 87.00p 89.00p 86.00p 89.00p 127201
15/04/2020 90.00p 90.00p 87.00p 88.60p 133709
14/04/2020 89.60p 90.80p 87.40p 88.20p 230381
09/04/2020 89.40p 90.18p 87.00p 88.00p 117806
08/04/2020 89.00p 91.00p 89.00p 91.00p 127192
07/04/2020 90.00p 91.80p 89.20p 91.00p 187337
06/04/2020 87.00p 92.00p 87.00p 92.00p 230085
03/04/2020 87.60p 90.00p 86.85p 90.00p 160348
02/04/2020 90.00p 90.00p 87.00p 87.00p 207392
01/04/2020 89.80p 89.80p 88.00p 89.80p 79687
31/03/2020 93.00p 93.18p 88.00p 91.20p 227273
30/03/2020 89.00p 92.00p 86.12p 92.00p 454304
27/03/2020 84.00p 89.80p 82.73p 86.00p 590547
26/03/2020 79.00p 85.60p 77.20p 84.40p 299730
25/03/2020 75.00p 82.20p 75.00p 82.00p 1635874
24/03/2020 77.00p 77.80p 73.61p 77.80p 220759
23/03/2020 72.60p 75.56p 68.80p 72.60p 622280
20/03/2020 72.40p 75.20p 69.20p 75.20p 954906
19/03/2020 73.80p 73.80p 68.60p 69.20p 219850
18/03/2020 75.00p 78.60p 71.60p 74.20p 398616
17/03/2020 75.00p 77.20p 71.00p 77.20p 496566
16/03/2020 86.20p 86.40p 73.00p 73.40p 802052
13/03/2020 85.80p 88.80p 85.20p 86.40p 215928
12/03/2020 89.40p 90.18p 85.40p 85.40p 432094
11/03/2020 87.80p 91.00p 87.10p 91.00p 725260
10/03/2020 85.80p 88.00p 84.62p 88.00p 670294
09/03/2020 83.80p 86.00p 83.00p 85.60p 251873
06/03/2020 86.00p 86.20p 84.20p 86.20p 215023
05/03/2020 87.00p 88.39p 85.60p 85.60p 399775
04/03/2020 86.80p 91.00p 86.20p 86.80p 317183
03/03/2020 87.00p 88.33p 86.60p 87.20p 474137
02/03/2020 86.20p 87.60p 85.60p 87.20p 963221
28/02/2020 82.60p 88.00p 81.40p 85.00p 1277422
27/02/2020 85.80p 85.80p 82.20p 83.80p 688710
26/02/2020 87.60p 88.09p 84.80p 86.00p 339376
25/02/2020 88.80p 89.78p 87.40p 87.40p 638894
24/02/2020 90.20p 91.41p 87.40p 88.40p 495282
21/02/2020 90.60p 93.08p 90.60p 91.00p 250000
20/02/2020 92.20p 93.80p 92.00p 92.00p 1246981
19/02/2020 94.00p 94.00p 91.25p 92.00p 238772
18/02/2020 93.00p 93.00p 91.88p 93.00p 1145167
17/02/2020 93.00p 93.60p 91.81p 93.00p 241464
14/02/2020 92.60p 93.00p 91.77p 92.00p 191729
13/02/2020 92.80p 93.00p 91.60p 93.00p 582100
12/02/2020 93.00p 93.00p 91.60p 91.60p 217515
11/02/2020 92.80p 93.00p 91.79p 92.00p 148444
10/02/2020 91.80p 92.80p 91.60p 91.60p 139528
07/02/2020 93.00p 93.00p 91.60p 92.60p 221283
06/02/2020 91.40p 93.00p 91.26p 92.00p 217330
05/02/2020 92.00p 93.00p 90.20p 92.20p 275823
04/02/2020 90.00p 91.56p 90.00p 90.00p 326640
03/02/2020 90.20p 92.00p 90.00p 90.60p 212770
31/01/2020 90.80p 92.60p 90.00p 92.00p 195638
30/01/2020 91.60p 93.20p 90.60p 93.20p 224425
29/01/2020 91.60p 92.65p 91.60p 91.60p 102807
28/01/2020 93.60p 93.60p 91.80p 92.40p 239806
27/01/2020 93.60p 93.60p 92.40p 92.60p 148945
24/01/2020 93.80p 93.80p 91.80p 93.80p 114529
23/01/2020 92.60p 93.80p 91.80p 93.60p 203931
22/01/2020 94.00p 94.00p 92.11p 93.80p 426385
21/01/2020 94.00p 94.00p 92.00p 94.00p 206790
20/01/2020 93.00p 94.20p 91.73p 94.20p 298688
17/01/2020 92.40p 93.00p 91.14p 93.00p 436679
16/01/2020 91.40p 92.40p 90.80p 90.80p 338861
15/01/2020 92.20p 92.20p 90.80p 91.60p 278045
14/01/2020 92.00p 93.00p 90.60p 90.60p 168735
13/01/2020 92.40p 92.41p 90.60p 90.80p 232198
10/01/2020 91.20p 92.34p 90.60p 90.60p 537254
09/01/2020 91.20p 92.35p 91.02p 91.90p 153897
08/01/2020 91.20p 92.38p 91.20p 91.90p 61498
07/01/2020 91.20p 92.80p 91.20p 91.60p 248359
06/01/2020 93.00p 93.00p 91.12p 91.60p 176258
03/01/2020 90.40p 92.40p 90.40p 92.20p 419494
02/01/2020 91.80p 92.40p 90.60p 92.40p 316566
31/12/2019 90.40p 91.90p 90.20p 90.20p 144017
30/12/2019 90.40p 91.90p 90.20p 90.20p 142765
27/12/2019 90.40p 92.40p 90.40p 92.00p 73320
24/12/2019 90.00p 92.00p 90.00p 92.00p 86008
23/12/2019 91.40p 92.00p 90.20p 91.90p 295561
20/12/2019 91.20p 92.20p 89.40p 92.20p 479153
19/12/2019 92.00p 92.00p 89.40p 91.00p 380112
18/12/2019 91.40p 91.40p 90.00p 90.40p 300955
17/12/2019 92.40p 92.85p 90.60p 91.00p 561934
16/12/2019 92.80p 92.80p 91.00p 92.60p 474726
13/12/2019 93.80p 94.48p 91.00p 91.60p 263469
12/12/2019 93.80p 93.80p 92.00p 93.00p 311434
11/12/2019 93.60p 94.00p 92.20p 93.00p 115410
10/12/2019 92.20p 94.00p 92.20p 92.80p 373218
09/12/2019 92.60p 94.00p 92.20p 93.60p 174215
06/12/2019 92.00p 93.40p 91.40p 93.40p 310351
05/12/2019 91.00p 93.40p 91.00p 93.40p 150271
04/12/2019 92.60p 92.60p 91.00p 91.20p 156979
03/12/2019 92.60p 92.60p 91.45p 92.00p 103155
02/12/2019 92.60p 92.60p 91.48p 92.00p 214527
29/11/2019 92.00p 92.99p 91.36p 92.00p 293346
28/11/2019 92.60p 93.80p 91.00p 92.60p 308458
27/11/2019 93.20p 94.00p 93.20p 93.80p 249550
26/11/2019 93.20p 94.10p 93.20p 93.20p 59809
25/11/2019 93.20p 94.10p 93.20p 93.20p 276686
22/11/2019 93.40p 94.80p 93.20p 93.20p 162687
21/11/2019 94.60p 95.22p 93.40p 93.40p 78650
20/11/2019 95.00p 95.30p 94.60p 94.60p 124444
19/11/2019 95.00p 95.95p 95.00p 95.40p 126689
18/11/2019 95.20p 96.40p 95.20p 95.20p 178044
15/11/2019 95.40p 96.04p 95.00p 95.00p 147375
14/11/2019 96.00p 97.40p 95.40p 95.40p 216509
13/11/2019 96.00p 97.58p 96.00p 96.00p 89642
12/11/2019 97.40p 97.96p 97.40p 97.40p 379500
11/11/2019 96.80p 97.68p 96.52p 96.80p 179425
08/11/2019 97.80p 98.15p 96.40p 96.80p 145235
07/11/2019 96.60p 97.80p 96.60p 97.30p 81044
06/11/2019 96.60p 97.21p 96.26p 97.00p 324781
05/11/2019 96.80p 97.80p 96.80p 96.80p 179529
04/11/2019 98.20p 98.20p 96.60p 97.10p 189686
01/11/2019 97.80p 97.80p 96.60p 97.00p 132368
31/10/2019 98.40p 98.40p 96.60p 96.80p 185718
30/10/2019 96.40p 97.40p 96.00p 96.20p 133733
29/10/2019 97.20p 98.27p 96.00p 96.20p 571866
28/10/2019 97.80p 98.60p 97.00p 97.00p 575124
25/10/2019 96.60p 97.65p 95.69p 96.60p 298744
24/10/2019 97.00p 98.00p 95.58p 97.20p 306845
23/10/2019 96.00p 97.00p 95.60p 96.40p 123154
22/10/2019 96.00p 96.50p 95.53p 96.00p 237879
21/10/2019 95.20p 96.20p 94.80p 95.80p 823920
18/10/2019 94.20p 95.10p 94.20p 94.80p 484590
17/10/2019 94.80p 94.80p 94.20p 94.20p 126718
16/10/2019 94.80p 94.82p 94.20p 94.60p 167582
15/10/2019 94.80p 94.80p 94.00p 94.80p 158357
14/10/2019 95.00p 95.00p 94.40p 94.40p 658157
11/10/2019 93.60p 94.40p 92.80p 93.40p 391796
10/10/2019 92.60p 93.60p 92.60p 92.60p 286075
09/10/2019 92.40p 93.80p 92.20p 92.70p 144870
08/10/2019 92.40p 94.80p 92.00p 92.20p 339175
07/10/2019 93.00p 93.96p 92.00p 92.00p 178397
04/10/2019 92.60p 94.60p 92.60p 94.60p 100051
03/10/2019 92.60p 94.00p 92.40p 94.00p 223125
02/10/2019 93.00p 93.80p 92.14p 92.40p 259761
01/10/2019 93.40p 93.92p 91.80p 93.20p 192735
30/09/2019 93.60p 94.00p 92.80p 94.00p 117958
27/09/2019 92.60p 93.80p 92.40p 93.80p 588699
26/09/2019 92.40p 93.40p 92.40p 93.40p 224874
25/09/2019 93.00p 93.00p 92.35p 92.40p 106731
24/09/2019 92.40p 93.20p 92.00p 92.00p 878849
23/09/2019 92.60p 93.20p 91.98p 92.00p 1206409
20/09/2019 0.92p 0.95p 0.92p 0.95p 488025
19/09/2019 0.92p 0.92p 0.91p 0.92p 139729
18/09/2019 0.92p 0.92p 0.90p 0.92p 306914
17/09/2019 0.92p 0.92p 0.91p 0.92p 191280
16/09/2019 0.90p 0.92p 0.90p 0.92p 314628
13/09/2019 0.92p 0.92p 0.90p 0.91p 152288
12/09/2019 0.91p 0.92p 0.91p 0.91p 147943
11/09/2019 0.92p 0.92p 0.91p 0.91p 120355
10/09/2019 0.92p 0.92p 0.91p 0.91p 107978
09/09/2019 0.91p 0.92p 0.91p 0.91p 136881
06/09/2019 0.91p 0.92p 0.91p 0.91p 168990
05/09/2019 0.91p 0.92p 0.91p 0.91p 223386
04/09/2019 0.92p 0.93p 0.91p 0.92p 249283
03/09/2019 0.93p 0.93p 0.92p 0.92p 101645
02/09/2019 0.93p 0.93p 0.91p 0.93p 563106
30/08/2019 0.93p 0.93p 0.92p 0.93p 56088
29/08/2019 0.92p 0.93p 0.92p 0.93p 278427
28/08/2019 0.94p 0.94p 0.92p 0.92p 255892
27/08/2019 0.92p 0.93p 0.92p 0.93p 184109
23/08/2019 0.94p 0.94p 0.92p 0.92p 137213
22/08/2019 0.94p 0.94p 0.93p 0.94p 148640
21/08/2019 0.94p 0.94p 0.93p 0.93p 299846
20/08/2019 0.93p 0.93p 0.92p 0.93p 161837

*Close Price adjusted for both dividends and splits