abrdn Equity Income Trust plc
Sector:
Financials,
Industry:
Asset Management & Custody Banks
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 14 Mar 2023 |
GBX |
331 |
339.75 |
329 |
336.5 |
336.5 |
+2.5 (+0.75%)
|
82,833 |
| 13 Mar 2023 |
GBX |
335 |
345 |
327 |
334 |
334 |
-7 (-2.05%)
|
180,175 |
| 10 Mar 2023 |
GBX |
343 |
346.9 |
337.942 |
341 |
341 |
-5.5 (-1.59%)
|
42,186 |
| 9 Mar 2023 |
GBX |
347 |
351 |
343 |
346.5 |
346.5 |
-4.5 (-1.28%)
|
91,302 |
| 8 Mar 2023 |
GBX |
350.45 |
353 |
347 |
351 |
351 |
0.0 (0.0%)
|
139,841 |
| 7 Mar 2023 |
GBX |
353 |
359 |
348.9368 |
351 |
351 |
-2 (-0.57%)
|
58,202 |
| 6 Mar 2023 |
GBX |
352 |
359 |
350.9368 |
353 |
353 |
-3 (-0.84%)
|
111,867 |
| 3 Mar 2023 |
GBX |
355 |
360 |
352.8 |
356 |
356 |
+4 (+1.14%)
|
128,833 |
| 2 Mar 2023 |
GBX |
352 |
356 |
348.5086 |
352 |
352 |
-5 (-1.40%)
|
56,661 |
| 1 Mar 2023 |
GBX |
348 |
357 |
348 |
357 |
357 |
+5 (+1.42%)
|
69,077 |
| 28 Feb 2023 |
GBX |
350 |
356 |
348.068 |
352 |
352 |
+2 (+0.57%)
|
36,515 |
| 27 Feb 2023 |
GBX |
349 |
358 |
348 |
350 |
350 |
-1 (-0.28%)
|
76,403 |
| 24 Feb 2023 |
GBX |
352 |
354.196 |
348.552 |
351 |
351 |
-0.5 (-0.14%)
|
44,931 |
| 23 Feb 2023 |
GBX |
352 |
355 |
348.9275 |
351.5 |
351.5 |
-4 (-1.13%)
|
63,783 |
| 22 Feb 2023 |
GBX |
357 |
362.648 |
354.313 |
355.5 |
355.5 |
-3 (-0.84%)
|
81,052 |
| 21 Feb 2023 |
GBX |
362 |
364.2851 |
358.5 |
358.5 |
358.5 |
-5 (-1.38%)
|
89,248 |
| 20 Feb 2023 |
GBX |
364 |
366.9999 |
362 |
363.5 |
363.5 |
+1.5 (+0.41%)
|
82,716 |
| 17 Feb 2023 |
GBX |
361 |
365.0102 |
359 |
362 |
362 |
-2.5 (-0.69%)
|
103,375 |
| 16 Feb 2023 |
GBX |
364 |
366 |
363.48 |
364.5 |
364.5 |
+0.5 (+0.14%)
|
77,073 |
| 15 Feb 2023 |
GBX |
364 |
366 |
359.75 |
364 |
364 |
+1 (+0.28%)
|
83,736 |
| 14 Feb 2023 |
GBX |
360 |
365 |
359 |
363 |
363 |
+1 (+0.28%)
|
210,003 |
| 13 Feb 2023 |
GBX |
360 |
364.9999 |
358.6083 |
362 |
362 |
+4 (+1.12%)
|
115,690 |
| 10 Feb 2023 |
GBX |
359 |
364.67 |
357 |
358 |
358 |
-3 (-0.83%)
|
71,125 |
| 9 Feb 2023 |
GBX |
361 |
366 |
361 |
361 |
361 |
0.0 (0.0%)
|
35,318 |
| 8 Feb 2023 |
GBX |
365 |
367 |
361 |
361 |
361 |
-3 (-0.82%)
|
133,748 |
| 7 Feb 2023 |
GBX |
363 |
367 |
357 |
364 |
364 |
+5 (+1.39%)
|
136,579 |
| 6 Feb 2023 |
GBX |
355 |
364.466 |
355 |
359 |
359 |
-2 (-0.55%)
|
54,189 |
| 3 Feb 2023 |
GBX |
357 |
363.83 |
356.4686 |
361 |
361 |
+1.5 (+0.42%)
|
89,867 |
| 2 Feb 2023 |
GBX |
356 |
363 |
351.08 |
359.5 |
359.5 |
+8.5 (+2.42%)
|
96,939 |
| 1 Feb 2023 |
GBX |
351 |
355 |
350 |
351 |
351 |
0.0 (0.0%)
|
54,218 |
