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
12/08/2013 430.80p 436.43p 427.64p 434.09p 4912858
09/08/2013 442.18p 442.89p 423.88p 428.22p 8121586
08/08/2013 448.17p 455.21p 416.84p 442.89p 9291200
07/08/2013 455.79p 463.65p 454.38p 454.50p 4951132
06/08/2013 456.50p 470.81p 453.80p 458.84p 6113601
05/08/2013 455.09p 460.25p 453.33p 457.55p 2987768
02/08/2013 456.73p 457.43p 448.05p 453.45p 2662703
01/08/2013 446.76p 452.98p 445.00p 452.98p 3252796
31/07/2013 443.83p 447.81p 442.42p 445.00p 3418129
30/07/2013 442.07p 446.06p 441.60p 444.18p 3663117
29/07/2013 441.48p 445.82p 438.19p 440.19p 1761007
26/07/2013 448.75p 448.75p 438.66p 439.95p 2574741
25/07/2013 443.36p 447.11p 441.01p 443.59p 3879446
24/07/2013 445.59p 448.87p 440.89p 443.00p 3077613
23/07/2013 450.28p 451.69p 443.00p 443.36p 2560175
22/07/2013 451.80p 453.68p 444.18p 447.81p 1775608
19/07/2013 457.43p 458.70p 443.00p 451.69p 5966926
18/07/2013 448.87p 459.91p 447.70p 458.02p 2483550
17/07/2013 451.57p 454.85p 444.29p 448.87p 3824132
16/07/2013 456.85p 457.67p 447.58p 448.17p 3611671
15/07/2013 453.21p 457.90p 451.22p 454.85p 3029202
12/07/2013 446.64p 453.45p 444.65p 451.33p 2939186
11/07/2013 453.45p 454.27p 443.59p 444.65p 3274324
10/07/2013 445.47p 449.57p 439.48p 447.46p 2826730
09/07/2013 441.01p 448.88p 440.31p 446.64p 4013611
08/07/2013 433.38p 441.95p 429.63p 438.19p 3176786
05/07/2013 433.15p 439.95p 426.81p 429.63p 4364501
04/07/2013 419.42p 431.98p 417.31p 431.74p 3387252
03/07/2013 410.86p 415.43p 404.05p 415.08p 3254720
02/07/2013 422.83p 422.83p 412.50p 415.90p 3278432
01/07/2013 409.69p 421.07p 405.58p 420.13p 4843860
28/06/2013 413.44p 417.23p 405.11p 405.58p 7878596
27/06/2013 417.55p 418.02p 406.52p 411.56p 5305964
26/06/2013 408.04p 421.65p 406.87p 415.55p 3900858
25/06/2013 405.81p 408.92p 400.77p 407.57p 7268311
24/06/2013 413.67p 415.67p 399.83p 401.82p 3549488
21/06/2013 418.84p 429.63p 413.67p 413.67p 7704942
20/06/2013 425.29p 433.38p 415.08p 417.78p 4112823
19/06/2013 440.07p 440.42p 431.27p 433.38p 3615812
18/06/2013 429.40p 443.00p 428.93p 440.19p 3729415
17/06/2013 429.16p 436.46p 427.20p 430.45p 4567084
14/06/2013 427.75p 433.62p 424.12p 427.87p 3167008
13/06/2013 419.42p 426.58p 414.85p 424.12p 5009892
12/06/2013 425.64p 434.08p 425.17p 426.58p 3613035
11/06/2013 435.97p 437.72p 421.65p 425.17p 3594624
10/06/2013 438.55p 443.53p 436.79p 437.72p 2713879
07/06/2013 428.46p 441.83p 426.49p 440.31p 3817116
06/06/2013 440.07p 444.10p 426.58p 426.58p 3165321
05/06/2013 456.03p 459.78p 441.13p 441.71p 4799538
04/06/2013 456.38p 462.48p 453.33p 459.78p 2898173
03/06/2013 457.67p 460.84p 452.39p 453.33p 3599575
31/05/2013 472.80p 473.16p 459.55p 460.84p 6071626
30/05/2013 471.04p 473.16p 466.94p 473.16p 4033645
29/05/2013 485.83p 487.35p 471.75p 471.75p 4676498
28/05/2013 483.25p 491.93p 479.14p 487.35p 3568371
24/05/2013 486.06p 488.41p 474.80p 479.14p 3644731
23/05/2013 484.30p 488.88p 476.32p 483.60p 5118595
22/05/2013 489.82p 495.33p 487.82p 494.74p 4048225
21/05/2013 487.23p 490.05p 484.18p 488.88p 4109744
20/05/2013 488.41p 488.76p 481.72p 487.35p 2393880
17/05/2013 481.95p 487.23p 478.55p 486.30p 3185881
16/05/2013 483.95p 513.16p 479.96p 481.95p 3288834
15/05/2013 475.50p 483.38p 470.73p 482.78p 4403764
14/05/2013 472.22p 474.92p 467.80p 474.92p 2500827
13/05/2013 468.70p 471.63p 466.23p 470.93p 3022689
10/05/2013 469.40p 473.16p 466.10p 471.51p 3000318
09/05/2013 468.82p 470.93p 466.47p 469.75p 2575441
08/05/2013 465.76p 470.22p 463.89p 470.11p 3749467
07/05/2013 459.19p 464.83p 456.85p 464.47p 4725942
03/05/2013 454.27p 461.31p 451.71p 459.66p 3112014
02/05/2013 442.30p 453.80p 441.95p 453.45p 3953380
01/05/2013 439.25p 445.47p 437.72p 443.94p 1692869
30/04/2013 448.87p 452.27p 438.19p 439.02p 4635210
29/04/2013 455.56p 458.26p 449.62p 452.27p 4653788
26/04/2013 456.73p 457.30p 451.22p 454.38p 5178425
25/04/2013 453.56p 462.81p 446.64p 459.78p 7193774
24/04/2013 421.53p 451.45p 421.53p 446.64p 12044268
23/04/2013 397.37p 414.38p 397.37p 413.56p 4060530
22/04/2013 395.14p 403.23p 394.39p 397.60p 2688188
19/04/2013 391.03p 393.73p 385.63p 392.20p 3913730
18/04/2013 394.32p 394.90p 386.57p 388.80p 4147821
17/04/2013 405.46p 405.46p 392.09p 393.03p 5264366
16/04/2013 405.81p 407.46p 401.37p 402.18p 2993240
15/04/2013 410.39p 413.32p 386.52p 407.46p 3739354
12/04/2013 404.52p 415.48p 403.70p 411.09p 4987269
11/04/2013 398.66p 406.63p 397.25p 406.63p 4121736
10/04/2013 386.22p 399.95p 385.24p 399.95p 5507031
09/04/2013 387.63p 389.45p 383.35p 386.22p 3493447
08/04/2013 384.93p 388.57p 382.58p 386.46p 4005604
05/04/2013 396.78p 397.59p 378.48p 382.58p 5971062
04/04/2013 407.57p 410.27p 395.25p 395.37p 4822388
03/04/2013 413.09p 434.44p 406.40p 406.40p 5284534
02/04/2013 428.34p 434.44p 426.81p 434.44p 3934034
28/03/2013 426.23p 430.22p 425.41p 428.57p 4859030
27/03/2013 433.03p 433.99p 422.39p 426.23p 4082547
26/03/2013 432.45p 435.50p 429.98p 431.86p 3331530
25/03/2013 433.74p 437.78p 429.75p 430.22p 4243357
22/03/2013 426.11p 434.67p 423.92p 430.80p 3103402
21/03/2013 433.03p 433.62p 426.46p 428.69p 3837423
20/03/2013 435.14p 438.43p 429.04p 433.62p 5701252
19/03/2013 444.65p 445.70p 430.23p 431.39p 5915558
18/03/2013 436.32p 447.50p 434.56p 445.82p 4716422
15/03/2013 451.80p 452.16p 444.41p 444.41p 7337117
14/03/2013 450.51p 453.68p 446.64p 449.22p 5159205
13/03/2013 445.35p 449.69p 443.12p 449.34p 2669956
12/03/2013 443.94p 448.17p 443.24p 445.82p 4101358
11/03/2013 446.41p 448.21p 441.71p 443.83p 3709629
08/03/2013 441.24p 447.80p 439.13p 447.11p 5118381
07/03/2013 445.82p 452.04p 433.74p 437.61p 8495031
06/03/2013 438.78p 441.24p 436.14p 439.02p 4270987
05/03/2013 428.46p 439.95p 427.64p 439.13p 4748546
04/03/2013 424.12p 426.46p 420.48p 425.76p 4199624
01/03/2013 412.50p 424.82p 410.39p 423.53p 5222502
28/02/2013 404.17p 413.91p 401.12p 413.56p 6289964
27/02/2013 398.19p 402.06p 393.49p 401.12p 3621046
26/02/2013 398.07p 405.46p 395.25p 396.19p 3371660
25/02/2013 412.74p 413.32p 404.05p 405.46p 4275274
22/02/2013 405.34p 412.62p 404.52p 410.62p 2947461
21/02/2013 407.34p 409.69p 401.94p 404.52p 3903188
20/02/2013 404.17p 410.86p 402.53p 409.69p 4095993
19/02/2013 394.32p 405.34p 393.73p 404.99p 3634333
18/02/2013 392.79p 395.81p 392.79p 395.25p 1841351
15/02/2013 395.25p 397.65p 394.23p 394.43p 3487169
14/02/2013 399.01p 400.17p 393.38p 396.55p 3046648
13/02/2013 395.37p 402.40p 393.85p 399.60p 3036318
12/02/2013 394.08p 395.96p 391.15p 395.96p 2689472
11/02/2013 392.79p 395.49p 391.62p 394.20p 2212742
08/02/2013 390.21p 395.14p 389.80p 393.26p 2748596
07/02/2013 395.37p 396.90p 386.81p 389.15p 3115902
06/02/2013 394.32p 398.42p 392.32p 395.61p 4428188
05/02/2013 396.19p 397.48p 387.39p 393.26p 5722127
04/02/2013 408.75p 408.98p 395.14p 396.19p 4098104
01/02/2013 406.17p 410.15p 404.88p 408.98p 3009820
31/01/2013 409.69p 411.45p 403.70p 405.46p 5252318
30/01/2013 413.20p 414.38p 409.33p 409.45p 3982030
29/01/2013 410.04p 412.85p 408.51p 412.15p 3140990
28/01/2013 404.88p 411.56p 404.52p 410.62p 4796448
25/01/2013 401.12p 406.75p 401.12p 405.58p 3267157
24/01/2013 393.96p 403.23p 391.50p 402.18p 3538748
23/01/2013 402.88p 404.05p 393.61p 394.55p 4882119
22/01/2013 402.76p 405.70p 399.48p 402.53p 3628858
21/01/2013 406.28p 407.67p 403.47p 405.70p 2711862
18/01/2013 408.04p 408.04p 404.46p 405.23p 3671024
17/01/2013 405.81p 407.57p 403.00p 406.87p 3921091
16/01/2013 409.45p 410.62p 405.58p 405.70p 3855682
15/01/2013 414.03p 414.03p 408.04p 410.04p 3581572
14/01/2013 413.44p 418.37p 412.50p 413.79p 4123576
11/01/2013 414.96p 417.78p 413.20p 414.14p 5196880
10/01/2013 410.04p 415.20p 409.22p 412.97p 3583488
09/01/2013 407.34p 410.39p 407.34p 409.45p 3402561
08/01/2013 406.05p 410.87p 406.05p 407.10p 4004416
07/01/2013 413.67p 414.38p 409.33p 410.39p 4160578
04/01/2013 405.34p 415.43p 405.23p 413.09p 6994838
03/01/2013 401.94p 408.12p 401.47p 406.40p 3632361
02/01/2013 396.08p 405.41p 395.02p 402.18p 3569614
31/12/2012 390.56p 393.44p 387.28p 389.62p 1440438
28/12/2012 396.31p 397.20p 390.68p 392.56p 1665715
27/12/2012 395.84p 398.07p 393.14p 396.08p 1285912
24/12/2012 394.08p 397.84p 393.03p 397.48p 805897
21/12/2012 395.72p 397.60p 391.81p 394.20p 4753981
20/12/2012 397.48p 400.15p 396.21p 396.66p 3469843
19/12/2012 394.32p 399.83p 393.03p 399.01p 3628096
18/12/2012 392.09p 393.61p 388.10p 392.91p 3804426
17/12/2012 390.21p 391.38p 386.57p 391.38p 4081221
14/12/2012 392.56p 392.79p 388.68p 389.86p 3471973
13/12/2012 392.20p 393.26p 389.27p 391.97p 4128590
12/12/2012 390.44p 393.31p 389.04p 392.56p 3651084
11/12/2012 387.75p 389.86p 386.03p 388.80p 3495279
10/12/2012 385.63p 388.22p 383.77p 387.75p 2688570
07/12/2012 386.46p 387.64p 383.99p 387.28p 3273903
06/12/2012 383.76p 388.40p 378.13p 386.69p 4303980
05/12/2012 381.65p 382.47p 379.18p 382.47p 3732470
04/12/2012 377.30p 380.59p 376.01p 380.59p 3691525
03/12/2012 375.43p 378.53p 375.43p 377.89p 4731776
30/11/2012 372.26p 376.99p 371.91p 375.43p 5862516
29/11/2012 370.73p 373.20p 369.56p 372.73p 4032898
28/11/2012 362.05p 369.91p 362.05p 368.62p 4546575
27/11/2012 361.00p 366.99p 360.64p 364.52p 3732462
26/11/2012 360.76p 361.82p 357.59p 359.12p 4199599
23/11/2012 360.41p 361.11p 357.59p 361.11p 3698420
22/11/2012 362.64p 362.87p 359.82p 359.94p 2913488
21/11/2012 361.35p 363.93p 359.95p 361.82p 4124490
20/11/2012 358.65p 362.35p 356.89p 362.05p 4970478
19/11/2012 354.54p 361.00p 352.84p 360.41p 4182408
16/11/2012 355.25p 355.95p 351.61p 351.61p 4756954
15/11/2012 357.24p 357.24p 353.84p 355.95p 3142450
14/11/2012 358.18p 361.23p 356.54p 359.12p 8141414
13/11/2012 354.78p 359.47p 352.33p 359.00p 2644517
12/11/2012 353.25p 356.89p 351.38p 355.60p 2673818
09/11/2012 354.78p 354.90p 347.39p 353.61p 2534408
08/11/2012 354.54p 356.89p 352.74p 354.78p 3617003
07/11/2012 357.83p 359.70p 353.02p 353.02p 4501992
06/11/2012 349.62p 357.01p 349.62p 355.95p 3063982
05/11/2012 348.68p 350.09p 347.62p 349.62p 1861762
02/11/2012 351.14p 352.07p 347.15p 350.91p 3294053
01/11/2012 341.40p 352.47p 341.26p 352.43p 4662337
31/10/2012 338.00p 344.57p 337.30p 342.58p 4194732
30/10/2012 330.14p 336.06p 329.91p 335.07p 1932556
29/10/2012 332.14p 332.72p 328.50p 331.08p 2535186
26/10/2012 336.12p 337.77p 330.26p 333.19p 3051540

*Close Price adjusted for both dividends and splits