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 |
| 13 Jun 2023 |
GBX |
320 |
322.644 |
319.687 |
320 |
320 |
-1.5 (-0.47%)
|
15,874 |
| 12 Jun 2023 |
GBX |
320 |
322 |
320 |
321.5 |
321.5 |
+0.5 (+0.16%)
|
51,449 |
| 9 Jun 2023 |
GBX |
318 |
324 |
318 |
321 |
321 |
0.0 (0.0%)
|
24,128 |
| 8 Jun 2023 |
GBX |
320 |
324.46 |
320 |
321 |
321 |
0.0 (0.0%)
|
50,893 |
| 7 Jun 2023 |
GBX |
321 |
324.98 |
320 |
321 |
321 |
-1 (-0.31%)
|
108,862 |
| 6 Jun 2023 |
GBX |
321 |
324.9999 |
319 |
322 |
322 |
+2.5 (+0.78%)
|
32,202 |
| 5 Jun 2023 |
GBX |
319 |
325 |
319 |
319.5 |
319.5 |
-1.5 (-0.47%)
|
80,305 |
| 2 Jun 2023 |
GBX |
319 |
324 |
316 |
321 |
321 |
+5 (+1.58%)
|
98,471 |
| 1 Jun 2023 |
GBX |
312 |
318 |
312 |
316 |
316 |
+2 (+0.64%)
|
35,083 |
| 31 May 2023 |
GBX |
315 |
317.97 |
312 |
314 |
314 |
-2 (-0.63%)
|
72,348 |
| 30 May 2023 |
GBX |
319 |
324.74 |
316 |
316 |
316 |
-3 (-0.94%)
|
77,986 |
| 26 May 2023 |
GBX |
321 |
325 |
319 |
319 |
319 |
0.0 (0.0%)
|
48,418 |
| 25 May 2023 |
GBX |
328 |
328 |
319 |
319 |
319 |
-13 (-3.92%)
|
65,407 |
| 24 May 2023 |
GBX |
331 |
335 |
330.5 |
332 |
332 |
-2.5 (-0.75%)
|
108,867 |
| 23 May 2023 |
GBX |
336 |
336.9999 |
330 |
334.5 |
334.5 |
+0.5 (+0.15%)
|
67,668 |
| 22 May 2023 |
GBX |
333 |
335.97 |
331.35 |
334 |
334 |
+1 (+0.30%)
|
69,562 |
| 19 May 2023 |
GBX |
330 |
335 |
330 |
333 |
333 |
+1.5 (+0.45%)
|
30,243 |
| 18 May 2023 |
GBX |
329 |
333.3498 |
329 |
331.5 |
331.5 |
+1 (+0.30%)
|
24,505 |
| 17 May 2023 |
GBX |
326 |
333 |
326 |
330.5 |
330.5 |
-0.5 (-0.15%)
|
78,093 |
| 16 May 2023 |
GBX |
330 |
335 |
328 |
331 |
331 |
-2 (-0.60%)
|
41,565 |
| 15 May 2023 |
GBX |
329 |
334.4 |
329 |
333 |
333 |
+1 (+0.30%)
|
41,207 |
| 12 May 2023 |
GBX |
332 |
333.058 |
329.602 |
332 |
332 |
+2.5 (+0.76%)
|
45,379 |
| 11 May 2023 |
GBX |
327 |
332 |
326.9 |
329.5 |
329.5 |
+0.5 (+0.15%)
|
25,998 |
| 10 May 2023 |
GBX |
329 |
332 |
328 |
329 |
329 |
0.0 (0.0%)
|
112,685 |
| 9 May 2023 |
GBX |
330 |
333 |
325 |
329 |
329 |
0.0 (0.0%)
|
189,403 |
| 5 May 2023 |
GBX |
328 |
332 |
326.802 |
329 |
329 |
0.0 (0.0%)
|
62,488 |
| 4 May 2023 |
GBX |
333 |
334 |
327.2 |
329 |
329 |
-4 (-1.20%)
|
117,227 |
| 3 May 2023 |
GBX |
332 |
335 |
331 |
333 |
333 |
+1 (+0.30%)
|
92,415 |
| 2 May 2023 |
GBX |
332 |
336.94 |
331 |
332 |
332 |
+1 (+0.30%)
|
68,039 |
| 28 Apr 2023 |
GBX |
331 |
341.9999 |
331 |
331 |
331 |
0.0 (0.0%)
|
102,546 |
