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 |
| 27 Apr 2023 |
GBX |
333 |
337 |
331 |
331 |
331 |
-2 (-0.60%)
|
46,256 |
| 26 Apr 2023 |
GBX |
333 |
339 |
333 |
333 |
333 |
-4 (-1.19%)
|
78,465 |
| 25 Apr 2023 |
GBX |
335 |
339 |
333 |
337 |
337 |
0.0 (0.0%)
|
41,994 |
| 24 Apr 2023 |
GBX |
336 |
342 |
336 |
337 |
337 |
+1 (+0.30%)
|
110,934 |
| 21 Apr 2023 |
GBX |
339 |
339 |
335 |
336 |
336 |
0.0 (0.0%)
|
84,480 |
| 20 Apr 2023 |
GBX |
335 |
339 |
335 |
336 |
336 |
+1 (+0.30%)
|
48,772 |
| 19 Apr 2023 |
GBX |
334 |
339 |
334 |
335 |
335 |
-3 (-0.89%)
|
47,836 |
| 18 Apr 2023 |
GBX |
334 |
340 |
334 |
338 |
338 |
+3 (+0.90%)
|
76,481 |
| 17 Apr 2023 |
GBX |
333 |
340 |
333 |
335 |
335 |
-1 (-0.30%)
|
102,183 |
| 14 Apr 2023 |
GBX |
338 |
340.1 |
336 |
336 |
336 |
-1 (-0.30%)
|
65,241 |
| 13 Apr 2023 |
GBX |
335 |
338 |
331.603 |
337 |
337 |
+1 (+0.30%)
|
145,237 |
| 12 Apr 2023 |
GBX |
339 |
341 |
334 |
336 |
336 |
-3 (-0.88%)
|
863,139 |
| 11 Apr 2023 |
GBX |
339 |
341 |
335.8 |
339 |
339 |
+3 (+0.89%)
|
129,106 |
| 6 Apr 2023 |
GBX |
336 |
339.11 |
334 |
336 |
336 |
+2 (+0.60%)
|
155,131 |
| 5 Apr 2023 |
GBX |
337 |
338 |
333.75 |
334 |
334 |
0.0 (0.0%)
|
62,590 |
| 4 Apr 2023 |
GBX |
336 |
339 |
334 |
334 |
334 |
-2 (-0.60%)
|
82,302 |
| 3 Apr 2023 |
GBX |
332 |
340 |
330.7068 |
336 |
336 |
+4.5 (+1.36%)
|
118,844 |
| 31 Mar 2023 |
GBX |
327 |
333 |
320 |
331.5 |
331.5 |
+1 (+0.30%)
|
44,976 |
| 30 Mar 2023 |
GBX |
330 |
332 |
325.3835 |
330.5 |
330.5 |
+8 (+2.48%)
|
126,170 |
| 29 Mar 2023 |
GBX |
324 |
324 |
320.2 |
322.5 |
322.5 |
+1 (+0.31%)
|
71,559 |
| 28 Mar 2023 |
GBX |
319 |
327.1232 |
318.7945 |
321.5 |
321.5 |
-0.5 (-0.16%)
|
131,720 |
| 27 Mar 2023 |
GBX |
322 |
324.2175 |
320 |
322 |
322 |
+2 (+0.63%)
|
81,809 |
| 24 Mar 2023 |
GBX |
324 |
327.4 |
318.705 |
320 |
320 |
-4 (-1.23%)
|
159,565 |
| 23 Mar 2023 |
GBX |
328 |
328.351 |
323 |
324 |
324 |
-4 (-1.22%)
|
104,719 |
| 22 Mar 2023 |
GBX |
324 |
328 |
322.901 |
328 |
328 |
+3 (+0.92%)
|
117,781 |
| 21 Mar 2023 |
GBX |
323 |
326.0376 |
319 |
325 |
325 |
+5.5 (+1.72%)
|
79,639 |
| 20 Mar 2023 |
GBX |
316 |
323.9999 |
311.68 |
319.5 |
319.5 |
+1.5 (+0.47%)
|
185,636 |
| 17 Mar 2023 |
GBX |
325 |
330.28 |
318 |
318 |
318 |
-7 (-2.15%)
|
140,752 |
| 16 Mar 2023 |
GBX |
324 |
330 |
321 |
325 |
325 |
+1 (+0.31%)
|
147,015 |
| 15 Mar 2023 |
GBX |
336 |
342.748 |
324 |
324 |
324 |
-12.5 (-3.71%)
|
149,528 |
