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
25/10/2012 334.95p 340.00p 333.78p 338.12p 1745218
24/10/2012 335.89p 336.36p 331.31p 334.72p 2404543
23/10/2012 340.00p 341.30p 332.84p 335.07p 2188493
22/10/2012 339.53p 343.22p 338.74p 340.82p 1943208
19/10/2012 343.40p 344.62p 339.06p 340.00p 3446908
18/10/2012 346.10p 346.92p 341.40p 345.63p 3323043
17/10/2012 342.69p 345.28p 340.23p 345.28p 5004120
16/10/2012 336.12p 343.22p 334.83p 342.58p 3736445
15/10/2012 330.61p 335.89p 330.26p 334.25p 2666458
12/10/2012 332.96p 334.59p 331.08p 331.08p 2207017
11/10/2012 326.27p 334.25p 325.92p 333.19p 2564124
10/10/2012 327.68p 328.97p 326.39p 327.56p 1833529
09/10/2012 330.02p 330.87p 324.98p 329.09p 2120037
08/10/2012 330.38p 331.55p 328.03p 330.26p 2249864
05/10/2012 329.09p 333.31p 326.62p 332.96p 2654867
04/10/2012 328.97p 330.64p 327.33p 328.97p 3064114
03/10/2012 324.86p 328.26p 323.22p 327.33p 2195376
02/10/2012 324.28p 326.39p 322.40p 325.68p 1989446
01/10/2012 318.64p 327.33p 317.82p 326.15p 2291666
28/09/2012 322.28p 323.45p 319.14p 319.93p 2767070
27/09/2012 322.28p 322.28p 318.76p 320.64p 2854131
26/09/2012 326.86p 327.68p 319.11p 320.99p 3482890
25/09/2012 325.45p 330.02p 323.81p 329.09p 2311694
24/09/2012 324.63p 326.33p 323.10p 325.92p 1557180
21/09/2012 327.21p 329.44p 324.86p 326.86p 5310958
20/09/2012 325.68p 326.50p 323.69p 325.80p 2412867
19/09/2012 329.67p 329.67p 324.51p 326.39p 3411654
18/09/2012 329.79p 329.84p 325.94p 327.91p 3787125
17/09/2012 330.73p 333.07p 326.97p 329.67p 3323995
14/09/2012 334.48p 335.89p 330.96p 332.14p 3557942
13/09/2012 324.39p 328.73p 323.28p 328.15p 2827545
12/09/2012 323.57p 328.38p 322.28p 324.16p 3330043
11/09/2012 322.87p 324.16p 318.91p 322.40p 2585789
10/09/2012 325.21p 326.86p 322.63p 323.22p 2580801
07/09/2012 324.51p 326.74p 320.87p 325.45p 3951305
06/09/2012 315.59p 324.63p 314.30p 324.28p 3626722
05/09/2012 309.96p 315.95p 309.02p 314.89p 2512318
04/09/2012 313.36p 313.36p 308.55p 310.20p 2794532
03/09/2012 311.49p 313.83p 307.62p 313.01p 2298734
31/08/2012 310.78p 313.60p 309.14p 311.25p 3122161
30/08/2012 310.43p 312.31p 309.49p 310.31p 2330194
29/08/2012 311.60p 312.31p 309.38p 311.02p 2462592
28/08/2012 312.43p 314.42p 310.90p 311.96p 2654820
24/08/2012 313.01p 313.60p 310.57p 312.19p 5023560
23/08/2012 318.41p 319.47p 311.72p 312.54p 3917674
22/08/2012 316.41p 318.53p 314.66p 315.48p 4666226
21/08/2012 321.23p 326.15p 320.99p 324.28p 3334586
20/08/2012 324.98p 326.04p 320.05p 320.87p 4058000
17/08/2012 324.16p 327.04p 321.81p 324.39p 4579836
16/08/2012 324.63p 325.92p 319.58p 321.34p 4782014
15/08/2012 326.74p 328.38p 322.07p 322.98p 6191838
14/08/2012 313.72p 329.91p 304.33p 325.45p 12124279
13/08/2012 303.16p 304.45p 299.52p 301.16p 3111807
10/08/2012 299.17p 302.69p 298.23p 302.10p 2600382
09/08/2012 299.29p 301.40p 297.17p 300.34p 3928295
08/08/2012 296.82p 298.46p 295.88p 298.11p 3538955
07/08/2012 298.35p 299.23p 295.65p 298.11p 3276275
06/08/2012 296.59p 299.99p 292.95p 298.00p 3712562
03/08/2012 289.78p 299.18p 285.44p 297.17p 5099331
02/08/2012 288.49p 293.30p 286.73p 288.26p 5074768
01/08/2012 284.27p 288.20p 283.45p 287.79p 2577172
31/07/2012 284.86p 287.55p 283.80p 283.80p 4369316
30/07/2012 282.16p 285.32p 281.45p 285.09p 2661270
27/07/2012 278.87p 280.28p 273.48p 280.28p 2364049
26/07/2012 270.31p 276.64p 266.79p 276.29p 3393946
25/07/2012 268.55p 270.31p 266.79p 269.72p 1995491
24/07/2012 270.89p 271.83p 267.96p 269.02p 2408472
23/07/2012 277.11p 277.11p 266.79p 269.37p 3193564
20/07/2012 284.03p 284.03p 277.58p 279.22p 4028505
19/07/2012 281.10p 284.39p 279.58p 284.03p 2903532
18/07/2012 278.52p 281.34p 276.53p 280.75p 2675827
17/07/2012 279.46p 279.46p 275.47p 276.88p 2293382
16/07/2012 276.88p 278.87p 275.35p 278.17p 2822660
13/07/2012 273.12p 276.53p 272.18p 276.17p 2792594
12/07/2012 273.71p 275.94p 270.43p 271.36p 4558364
11/07/2012 274.41p 276.76p 271.83p 274.30p 3292566
10/07/2012 271.01p 276.53p 270.66p 275.00p 3651100
09/07/2012 273.24p 274.06p 267.14p 271.01p 3077163
06/07/2012 274.06p 275.72p 272.07p 273.01p 2444404
05/07/2012 275.00p 276.76p 272.07p 274.53p 3562179
04/07/2012 276.17p 276.17p 273.36p 274.41p 2197145
03/07/2012 274.77p 278.64p 274.41p 276.17p 3187432
02/07/2012 273.36p 277.00p 272.65p 275.00p 2815542
29/06/2012 273.36p 275.94p 269.96p 273.83p 4024340
28/06/2012 265.97p 267.61p 263.03p 266.08p 3313388
27/06/2012 263.15p 265.38p 261.16p 264.44p 3576336
26/06/2012 263.27p 263.86p 260.55p 261.51p 3143516
25/06/2012 265.15p 266.20p 261.65p 262.21p 2936219
22/06/2012 268.67p 270.25p 264.32p 265.73p 3149616
21/06/2012 267.02p 273.94p 267.02p 270.66p 4463846
20/06/2012 264.91p 270.19p 264.32p 268.55p 3458328
19/06/2012 259.16p 264.91p 256.93p 264.91p 2722151
18/06/2012 263.62p 263.86p 255.99p 257.29p 3184324
15/06/2012 259.87p 262.33p 257.83p 257.99p 9999986
14/06/2012 254.59p 257.99p 253.30p 257.40p 3033612
13/06/2012 256.35p 258.34p 253.06p 256.23p 2832776
12/06/2012 255.17p 257.64p 251.42p 254.70p 4304176
11/06/2012 265.03p 265.03p 254.23p 255.88p 3635280
08/06/2012 252.83p 259.04p 252.65p 258.58p 6676124
07/06/2012 251.77p 256.70p 250.01p 253.77p 4418676
06/06/2012 240.98p 249.66p 240.98p 249.66p 4957712
01/06/2012 241.45p 243.44p 237.46p 239.33p 5884449
31/05/2012 237.69p 240.75p 237.69p 240.16p 5715343
30/05/2012 240.86p 241.86p 237.11p 237.46p 2578862
29/05/2012 244.03p 244.15p 241.21p 243.09p 2368852
28/05/2012 244.85p 245.26p 239.57p 241.33p 2241755
25/05/2012 242.62p 245.31p 239.80p 241.33p 1937588
24/05/2012 239.80p 243.32p 238.40p 241.56p 1928897
23/05/2012 242.97p 244.38p 236.99p 236.99p 3225106
22/05/2012 241.33p 246.37p 238.51p 246.37p 3446479
21/05/2012 235.58p 240.63p 235.11p 239.80p 3685212
18/05/2012 234.64p 240.51p 233.47p 236.40p 3854205
17/05/2012 244.15p 244.15p 235.58p 237.69p 3316189
16/05/2012 238.16p 245.32p 236.40p 243.09p 4241240
15/05/2012 244.97p 245.67p 237.58p 241.09p 6260769
14/05/2012 248.49p 248.49p 242.50p 244.50p 3339690
11/05/2012 247.31p 250.60p 244.97p 250.60p 4241520
10/05/2012 244.03p 248.78p 243.91p 247.66p 4727184
09/05/2012 248.84p 249.19p 239.57p 243.79p 3729414
08/05/2012 251.54p 253.06p 246.37p 246.73p 4810288
04/05/2012 256.46p 257.29p 249.54p 251.54p 5579856
03/05/2012 262.92p 264.56p 256.93p 257.75p 4509578
02/05/2012 264.21p 265.15p 260.10p 263.03p 4538842
01/05/2012 263.74p 265.50p 261.98p 264.56p 1245775
30/04/2012 267.61p 267.61p 261.86p 262.33p 3329726
27/04/2012 262.10p 266.91p 259.40p 266.20p 3003294
26/04/2012 265.50p 266.67p 259.75p 262.92p 4108087
25/04/2012 269.25p 270.19p 263.18p 264.09p 5667646
24/04/2012 264.32p 264.91p 259.75p 262.80p 4684432
23/04/2012 267.37p 268.67p 259.51p 261.51p 3702227
20/04/2012 267.96p 271.83p 266.08p 268.78p 4844442
19/04/2012 266.08p 270.19p 264.68p 268.08p 5002502
18/04/2012 265.50p 269.02p 262.45p 264.56p 4959759
17/04/2012 258.69p 266.67p 258.11p 266.08p 3272090
16/04/2012 257.87p 260.50p 255.53p 258.46p 3734259
13/04/2012 262.21p 264.44p 258.22p 259.16p 3569306
12/04/2012 258.46p 263.62p 256.11p 262.92p 4093300
11/04/2012 253.06p 259.28p 252.24p 257.75p 5872746
10/04/2012 258.11p 259.24p 254.59p 254.59p 4583702
05/04/2012 261.27p 262.10p 256.82p 260.69p 3653587
04/04/2012 268.20p 268.20p 259.16p 260.80p 3853648
03/04/2012 271.36p 272.18p 268.31p 268.43p 3066540
02/04/2012 269.96p 271.13p 264.32p 271.13p 4791642
30/03/2012 268.31p 270.37p 267.14p 269.49p 4860166
29/03/2012 271.01p 273.36p 264.68p 267.84p 6498442
28/03/2012 272.18p 274.30p 270.66p 271.01p 5227463
27/03/2012 277.00p 277.95p 270.43p 271.83p 5457254
26/03/2012 277.11p 277.35p 271.01p 274.18p 5011626
23/03/2012 275.24p 275.94p 271.48p 274.53p 3501325
22/03/2012 276.17p 276.71p 272.54p 274.18p 4253420
21/03/2012 276.88p 280.87p 276.29p 277.46p 6473922
20/03/2012 289.08p 291.54p 286.73p 287.67p 3781202
19/03/2012 293.19p 293.19p 287.32p 290.60p 5449603
16/03/2012 291.31p 296.72p 286.62p 294.12p 9138554
15/03/2012 289.20p 292.17p 287.20p 290.84p 5927663
14/03/2012 281.22p 289.90p 280.75p 288.61p 5998182
13/03/2012 283.92p 288.56p 278.29p 279.81p 9039741
12/03/2012 275.94p 280.28p 275.82p 278.75p 3571105
09/03/2012 279.46p 279.46p 272.42p 277.82p 3165185
08/03/2012 275.70p 278.64p 273.86p 278.29p 4237552
07/03/2012 269.49p 274.53p 269.25p 273.71p 2777142
06/03/2012 275.47p 276.29p 267.84p 270.07p 3770302
05/03/2012 275.35p 278.77p 273.94p 276.88p 2981398
02/03/2012 278.29p 279.86p 274.88p 277.35p 3196491
01/03/2012 272.42p 280.28p 271.18p 278.17p 2827191
29/02/2012 274.30p 278.40p 272.67p 272.77p 6522724
28/02/2012 276.88p 277.35p 273.27p 275.94p 2826524
27/02/2012 274.30p 275.63p 271.39p 275.59p 2681066
24/02/2012 274.53p 276.64p 273.42p 276.17p 2937040
23/02/2012 271.72p 275.00p 270.84p 273.94p 2661054
22/02/2012 275.70p 275.70p 271.25p 272.30p 3610520
21/02/2012 276.29p 276.53p 272.65p 274.41p 2943608
20/02/2012 275.70p 276.98p 273.71p 276.41p 2199827
17/02/2012 270.54p 275.94p 268.84p 274.41p 4502666
16/02/2012 268.43p 269.72p 265.50p 269.72p 2463780
15/02/2012 271.01p 272.52p 267.96p 271.01p 2708246
14/02/2012 265.85p 269.84p 265.85p 268.43p 1971750
13/02/2012 267.02p 269.72p 265.15p 267.37p 2285525
10/02/2012 269.25p 269.25p 262.69p 264.09p 2459424
09/02/2012 268.67p 271.48p 265.97p 269.84p 3634216
08/02/2012 267.84p 269.08p 266.79p 267.49p 2382960
07/02/2012 267.49p 268.44p 265.03p 267.37p 2204195
06/02/2012 269.25p 269.25p 264.32p 266.20p 3332127
03/02/2012 263.15p 270.13p 261.86p 269.02p 3831784
02/02/2012 263.74p 264.32p 260.22p 263.27p 3985324
01/02/2012 255.76p 262.21p 254.59p 262.21p 4811167
31/01/2012 253.53p 257.87p 251.30p 255.53p 5261035
30/01/2012 255.76p 255.76p 249.89p 252.36p 2177904
27/01/2012 257.17p 258.34p 253.77p 257.05p 2693221
26/01/2012 254.59p 258.69p 251.77p 257.87p 3528787
25/01/2012 256.58p 257.99p 252.13p 254.23p 2667698
24/01/2012 255.99p 256.82p 250.61p 256.58p 4695977
23/01/2012 251.42p 258.93p 248.60p 257.29p 4196496
20/01/2012 246.37p 253.06p 244.03p 250.72p 5906024
19/01/2012 238.40p 246.14p 238.40p 245.55p 4085691
18/01/2012 241.09p 243.09p 237.58p 239.10p 3382039
17/01/2012 244.73p 244.73p 238.98p 240.63p 2477932
16/01/2012 238.63p 241.09p 237.84p 240.63p 2569051
13/01/2012 244.26p 244.50p 236.75p 239.92p 2973364
12/01/2012 240.16p 245.22p 239.13p 241.92p 3179932

*Close Price adjusted for both dividends and splits