abrdn Equity Income Trust plc
Sector:
Financials,
Industry:
Asset Management & Custody Banks
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 26 Jun 2024 |
GBX |
309.96 |
310 |
305.8201 |
307 |
307 |
-2 (-0.65%)
|
29,802 |
| 25 Jun 2024 |
GBX |
309 |
310 |
307.51 |
309 |
309 |
-1 (-0.32%)
|
33,792 |
| 24 Jun 2024 |
GBX |
306 |
310 |
305.68 |
310 |
310 |
+5 (+1.64%)
|
40,916 |
| 21 Jun 2024 |
GBX |
306 |
310 |
305 |
305 |
305 |
-4 (-1.29%)
|
47,230 |
| 20 Jun 2024 |
GBX |
306 |
309 |
300.12 |
309 |
309 |
+6 (+1.98%)
|
36,194 |
| 19 Jun 2024 |
GBX |
299 |
305 |
298.6 |
303 |
303 |
+1 (+0.33%)
|
37,760 |
| 18 Jun 2024 |
GBX |
299 |
306 |
291 |
302 |
302 |
+2.5 (+0.83%)
|
88,123 |
| 17 Jun 2024 |
GBX |
303 |
306 |
297.48 |
299.5 |
299.5 |
+1.5 (+0.50%)
|
50,728 |
| 14 Jun 2024 |
GBX |
301 |
307.28 |
298 |
298 |
298 |
-5 (-1.65%)
|
60,714 |
| 13 Jun 2024 |
GBX |
308 |
312.68 |
302 |
303 |
303 |
-5 (-1.62%)
|
40,645 |
| 12 Jun 2024 |
GBX |
308 |
312 |
305.36 |
308 |
308 |
+2 (+0.65%)
|
45,800 |
| 11 Jun 2024 |
GBX |
304 |
312 |
304 |
306 |
306 |
-2.5 (-0.81%)
|
108,433 |
| 10 Jun 2024 |
GBX |
310 |
314.5 |
307.2 |
308.5 |
308.5 |
-3.5 (-1.12%)
|
76,222 |
| 7 Jun 2024 |
GBX |
308 |
314.874 |
308 |
312 |
312 |
+0.5 (+0.16%)
|
57,699 |
| 6 Jun 2024 |
GBX |
312 |
318.88 |
308 |
311.5 |
311.5 |
-1.5 (-0.48%)
|
39,484 |
| 5 Jun 2024 |
GBX |
316 |
320 |
302 |
313 |
313 |
+1 (+0.32%)
|
73,176 |
| 4 Jun 2024 |
GBX |
308 |
316 |
308 |
312 |
312 |
-3 (-0.95%)
|
67,112 |
| 3 Jun 2024 |
GBX |
313 |
319 |
310 |
315 |
315 |
+4 (+1.29%)
|
76,716 |
| 31 May 2024 |
GBX |
308 |
316.5 |
306.978 |
311 |
311 |
-1 (-0.32%)
|
48,634 |
| 30 May 2024 |
GBX |
305 |
315.7 |
302.96 |
312 |
312 |
+4 (+1.30%)
|
85,707 |
| 29 May 2024 |
GBX |
309 |
313 |
306 |
308 |
308 |
-2 (-0.65%)
|
64,487 |
| 28 May 2024 |
GBX |
313 |
316 |
308.33 |
310 |
310 |
-2 (-0.64%)
|
143,018 |
| 24 May 2024 |
GBX |
314 |
319 |
308.142 |
312 |
312 |
-7 (-2.19%)
|
58,536 |
| 23 May 2024 |
GBX |
312 |
319.0279 |
312 |
319 |
319 |
-2 (-0.62%)
|
110,918 |
| 22 May 2024 |
GBX |
313 |
324.9999 |
313 |
321 |
321 |
0.0 (0.0%)
|
86,069 |
| 21 May 2024 |
GBX |
315 |
324.9999 |
314 |
321 |
321 |
0.0 (0.0%)
|
58,304 |
| 20 May 2024 |
GBX |
318 |
324.28 |
305 |
321 |
321 |
+2 (+0.63%)
|
91,126 |
| 17 May 2024 |
GBX |
319 |
324.4 |
318.942 |
319 |
319 |
0.0 (0.0%)
|
73,299 |
| 16 May 2024 |
GBX |
320 |
325 |
318.732 |
319 |
319 |
-2 (-0.62%)
|
127,509 |
| 15 May 2024 |
GBX |
317 |
324 |
316.44 |
321 |
321 |
+5.5 (+1.74%)
|
113,653 |
