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 |
| 15 Aug 2024 |
GBX |
328 |
328.334 |
323.033 |
327 |
327 |
+0.5 (+0.15%)
|
72,573 |
| 14 Aug 2024 |
GBX |
323.92 |
326.831 |
320 |
326.5 |
326.5 |
+4 (+1.24%)
|
26,280 |
| 13 Aug 2024 |
GBX |
322 |
325 |
320 |
322.5 |
322.5 |
-1 (-0.31%)
|
116,665 |
| 12 Aug 2024 |
GBX |
323 |
325 |
321 |
323.5 |
323.5 |
+1.5 (+0.47%)
|
19,833 |
| 9 Aug 2024 |
GBX |
322.3 |
325.683 |
320 |
322 |
322 |
+1 (+0.31%)
|
35,378 |
| 8 Aug 2024 |
GBX |
318 |
324.16 |
315 |
321 |
321 |
-1 (-0.31%)
|
48,834 |
| 7 Aug 2024 |
GBX |
318 |
322 |
313 |
322 |
322 |
+8.5 (+2.71%)
|
79,748 |
| 6 Aug 2024 |
GBX |
318 |
321 |
309.748 |
313.5 |
313.5 |
+2 (+0.64%)
|
103,403 |
| 5 Aug 2024 |
GBX |
309 |
324 |
305 |
311.5 |
311.5 |
-7 (-2.20%)
|
257,082 |
| 2 Aug 2024 |
GBX |
322 |
329 |
318.5 |
318.5 |
318.5 |
-8.5 (-2.60%)
|
75,822 |
| 1 Aug 2024 |
GBX |
330 |
330.799 |
325.25 |
327 |
327 |
+1 (+0.31%)
|
61,498 |
| 31 Jul 2024 |
GBX |
327 |
330.7 |
324 |
326 |
326 |
0.0 (0.0%)
|
88,894 |
| 30 Jul 2024 |
GBX |
325 |
327.993 |
322 |
326 |
326 |
+2 (+0.62%)
|
145,313 |
| 29 Jul 2024 |
GBX |
325 |
327.99 |
320.98 |
324 |
324 |
+3 (+0.93%)
|
40,019 |
| 26 Jul 2024 |
GBX |
319 |
325 |
315.071 |
321 |
321 |
+4 (+1.26%)
|
54,134 |
| 25 Jul 2024 |
GBX |
316 |
319 |
312 |
317 |
317 |
0.0 (0.0%)
|
81,378 |
| 24 Jul 2024 |
GBX |
321 |
325 |
316 |
317 |
317 |
-1 (-0.31%)
|
58,826 |
| 23 Jul 2024 |
GBX |
319 |
321.89 |
316 |
318 |
318 |
-3 (-0.93%)
|
33,495 |
| 22 Jul 2024 |
GBX |
322 |
325 |
317.205 |
321 |
321 |
+2 (+0.63%)
|
62,859 |
| 19 Jul 2024 |
GBX |
312.02 |
324.166 |
312.02 |
319 |
319 |
-2.5 (-0.78%)
|
31,731 |
| 18 Jul 2024 |
GBX |
319 |
326.736 |
316.12 |
321.5 |
321.5 |
+3 (+0.94%)
|
96,676 |
| 17 Jul 2024 |
GBX |
313 |
322 |
303 |
318.5 |
318.5 |
+1 (+0.31%)
|
67,053 |
| 16 Jul 2024 |
GBX |
319 |
322.233 |
315.506 |
317.5 |
317.5 |
-1.5 (-0.47%)
|
55,383 |
| 15 Jul 2024 |
GBX |
319 |
322 |
314 |
319 |
319 |
0.0 (0.0%)
|
52,124 |
| 12 Jul 2024 |
GBX |
320 |
320.518 |
315 |
319 |
319 |
-1 (-0.31%)
|
78,635 |
| 11 Jul 2024 |
GBX |
320 |
326.502 |
306.5 |
320 |
320 |
+3.5 (+1.11%)
|
117,568 |
| 10 Jul 2024 |
GBX |
310 |
320 |
301 |
316.5 |
316.5 |
+4.5 (+1.44%)
|
72,471 |
| 9 Jul 2024 |
GBX |
313 |
318.94 |
311 |
312 |
312 |
+1 (+0.32%)
|
38,645 |
| 8 Jul 2024 |
GBX |
313 |
319.93 |
311 |
311 |
311 |
-3 (-0.96%)
|
29,062 |
| 5 Jul 2024 |
GBX |
313 |
318 |
305 |
314 |
314 |
+2 (+0.64%)
|
85,338 |
