abrdn Equity Income Trust plc Recent Share Price (LSE:AEI)

LSE:AEI - Abrdn Equity Income Trust PLC abrdn Equity Income Trust plc
Sector: Financials, Industry: Asset Management & Custody Banks

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
25 Jul 2023	GBX	326	329	324.2001	326	326	0.0 (0.0%)	26,193
24 Jul 2023	GBX	324	327	320	326	326	+3 (+0.93%)	81,393
21 Jul 2023	GBX	323	326	321.647	323	323	+1 (+0.31%)	64,579
20 Jul 2023	GBX	323	325	320	322	322	+1.5 (+0.47%)	26,339
19 Jul 2023	GBX	315	322	314.8	320.5	320.5	+10.5 (+3.39%)	48,697
18 Jul 2023	GBX	312	313.7435	310	310	310	-2 (-0.64%)	55,700
17 Jul 2023	GBX	314	316	310	312	312	-1 (-0.32%)	32,630
14 Jul 2023	GBX	314	315	311.5	313	313	0.0 (0.0%)	43,408
13 Jul 2023	GBX	309	315	309	313	313	-1 (-0.32%)	41,548
12 Jul 2023	GBX	310	314	301	314	314	+8 (+2.61%)	66,030
11 Jul 2023	GBX	306	306.7	303.7	306	306	+1 (+0.33%)	59,855
10 Jul 2023	GBX	305	310	302.5025	305	305	-1 (-0.33%)	60,626
7 Jul 2023	GBX	303	306	303	306	306	+1 (+0.33%)	87,708
6 Jul 2023	GBX	309	311.847	304	305	305	-9 (-2.87%)	70,602
5 Jul 2023	GBX	310	315	310	314	314	-3 (-0.95%)	53,119
4 Jul 2023	GBX	315	317	313	317	317	+2 (+0.63%)	42,236
3 Jul 2023	GBX	313	315	311	315	315	+5 (+1.61%)	67,120
30 Jun 2023	GBX	310	313	308.6	310	310	+2 (+0.65%)	42,020
29 Jun 2023	GBX	308	312.95	307	308	308	-1 (-0.32%)	36,856
28 Jun 2023	GBX	307	314	307	309	309	+2 (+0.65%)	66,183
27 Jun 2023	GBX	308	310.75	307	307	307	0.0 (0.0%)	38,697
26 Jun 2023	GBX	307	312.7	306	307	307	-3 (-0.97%)	150,797
23 Jun 2023	GBX	311	313.94	308	310	310	-1.5 (-0.48%)	101,222
22 Jun 2023	GBX	313	313.3	310	311.5	311.5	-4.5 (-1.42%)	84,323
21 Jun 2023	GBX	315	316.686	314	316	316	-0.5 (-0.16%)	31,606
20 Jun 2023	GBX	316	320.215	316	316.5	316.5	-1 (-0.31%)	50,774
19 Jun 2023	GBX	319	323	315	317.5	317.5	-5.5 (-1.70%)	72,957
16 Jun 2023	GBX	324	325	321	323	323	0.0 (0.0%)	40,322
15 Jun 2023	GBX	320	324	320	323	323	+1 (+0.31%)	42,652
14 Jun 2023	GBX	322	323.45	320.45	322	322	+2 (+0.63%)	51,420

First
9
10
11
12
13
Last

Unicorn Response |