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 |
| 31 Jan 2023 |
GBX |
350 |
354.7816 |
348.78 |
351 |
351 |
0.0 (0.0%)
|
40,652 |
| 30 Jan 2023 |
GBX |
350 |
352 |
346 |
351 |
351 |
+2 (+0.57%)
|
102,032 |
| 27 Jan 2023 |
GBX |
347 |
352.2797 |
347 |
349 |
349 |
-4 (-1.13%)
|
79,241 |
| 26 Jan 2023 |
GBX |
344 |
353 |
344 |
353 |
353 |
+8 (+2.32%)
|
66,399 |
| 25 Jan 2023 |
GBX |
348 |
349.68 |
344 |
345 |
345 |
-3 (-0.86%)
|
86,969 |
| 24 Jan 2023 |
GBX |
348 |
351 |
344.65 |
348 |
348 |
-3 (-0.85%)
|
110,670 |
| 23 Jan 2023 |
GBX |
352 |
357 |
347.8 |
351 |
351 |
-2 (-0.57%)
|
119,512 |
| 20 Jan 2023 |
GBX |
351 |
354 |
351 |
353 |
353 |
+1.5 (+0.43%)
|
129,127 |
| 19 Jan 2023 |
GBX |
357 |
360 |
350.72 |
351.5 |
351.5 |
-8.5 (-2.36%)
|
64,861 |
| 18 Jan 2023 |
GBX |
360 |
364 |
357 |
360 |
360 |
0.0 (0.0%)
|
61,786 |
| 17 Jan 2023 |
GBX |
359 |
366.2 |
358 |
360 |
360 |
-4 (-1.10%)
|
141,127 |
| 16 Jan 2023 |
GBX |
364 |
369.9999 |
356.768 |
364 |
364 |
-2.5 (-0.68%)
|
222,182 |
| 13 Jan 2023 |
GBX |
365 |
369 |
362 |
366.5 |
366.5 |
+4.5 (+1.24%)
|
65,316 |
| 12 Jan 2023 |
GBX |
361 |
364.093 |
356 |
362 |
362 |
+4 (+1.12%)
|
251,734 |
| 11 Jan 2023 |
GBX |
357 |
364.9999 |
356 |
358 |
358 |
+3 (+0.85%)
|
67,439 |
| 10 Jan 2023 |
GBX |
352 |
360.972 |
349.075 |
355 |
355 |
+0.5 (+0.14%)
|
72,983 |
| 9 Jan 2023 |
GBX |
353 |
359 |
349.888 |
354.5 |
354.5 |
+2.5 (+0.71%)
|
129,778 |
| 6 Jan 2023 |
GBX |
353 |
354 |
346 |
352 |
352 |
-4 (-1.12%)
|
116,447 |
| 5 Jan 2023 |
GBX |
350 |
357.034 |
348 |
356 |
356 |
+5 (+1.42%)
|
41,164 |
| 4 Jan 2023 |
GBX |
354 |
358.72 |
345 |
351 |
351 |
-5 (-1.40%)
|
113,775 |
| 3 Jan 2023 |
GBX |
354 |
361.66 |
349 |
356 |
356 |
+2 (+0.56%)
|
146,600 |
| 30 Dec 2022 |
GBX |
354 |
355 |
345 |
354 |
354 |
+2 (+0.57%)
|
49,955 |
| 29 Dec 2022 |
GBX |
346 |
354 |
343.34 |
352 |
352 |
+1 (+0.28%)
|
53,823 |
| 28 Dec 2022 |
GBX |
343 |
352.9999 |
332 |
351 |
351 |
+6 (+1.74%)
|
36,425 |
| 23 Dec 2022 |
GBX |
346 |
347 |
341.75 |
345 |
345 |
+1 (+0.29%)
|
10,212 |
| 22 Dec 2022 |
GBX |
345 |
349.47 |
340 |
344 |
344 |
-6 (-1.71%)
|
37,936 |
| 21 Dec 2022 |
GBX |
345 |
355 |
341.46 |
350 |
350 |
+7 (+2.04%)
|
33,371 |
| 20 Dec 2022 |
GBX |
332 |
344 |
332 |
343 |
343 |
0.0 (0.0%)
|
26,082 |
| 19 Dec 2022 |
GBX |
339 |
343 |
333.4583 |
343 |
343 |
+6 (+1.78%)
|
58,857 |
| 16 Dec 2022 |
GBX |
338 |
346 |
335 |
337 |
337 |
-2 (-0.59%)
|
93,077 |
