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 |
| 19 Feb 2024 |
GBX |
291.53 |
291.53 |
291.53 |
291.53 |
291.53 |
+12.53 (+4.49%)
|
138,446 |
| 16 Feb 2024 |
GBX |
281 |
282 |
278.86 |
279 |
279 |
0.0 (0.0%)
|
131,343 |
| 15 Feb 2024 |
GBX |
283 |
288.12 |
278 |
279 |
279 |
-1 (-0.36%)
|
161,925 |
| 14 Feb 2024 |
GBX |
285 |
286 |
280 |
280 |
280 |
-3 (-1.06%)
|
193,488 |
| 13 Feb 2024 |
GBX |
288 |
294 |
280.72 |
283 |
283 |
-2 (-0.70%)
|
59,771 |
| 12 Feb 2024 |
GBX |
295 |
295 |
284 |
285 |
285 |
-1 (-0.35%)
|
136,651 |
| 9 Feb 2024 |
GBX |
289 |
290 |
282 |
286 |
286 |
+3 (+1.06%)
|
74,780 |
| 8 Feb 2024 |
GBX |
286 |
290 |
282.85 |
283 |
283 |
-1 (-0.35%)
|
82,360 |
| 7 Feb 2024 |
GBX |
288 |
294 |
284 |
284 |
284 |
-3 (-1.05%)
|
62,229 |
| 6 Feb 2024 |
GBX |
291 |
297 |
286.129 |
287 |
287 |
-2 (-0.69%)
|
116,099 |
| 5 Feb 2024 |
GBX |
290 |
295 |
289 |
289 |
289 |
-1.5 (-0.52%)
|
82,621 |
| 2 Feb 2024 |
GBX |
296 |
297 |
290 |
290.5 |
290.5 |
-1.5 (-0.51%)
|
58,302 |
| 1 Feb 2024 |
GBX |
296 |
303 |
290 |
292 |
292 |
0.0 (0.0%)
|
30,196 |
| 31 Jan 2024 |
GBX |
293 |
302 |
290.72 |
292 |
292 |
-2 (-0.68%)
|
104,900 |
| 30 Jan 2024 |
GBX |
301 |
301 |
293.301 |
294 |
294 |
-1 (-0.34%)
|
52,094 |
| 29 Jan 2024 |
GBX |
294 |
300 |
291.916 |
295 |
295 |
+1 (+0.34%)
|
77,568 |
| 26 Jan 2024 |
GBX |
293 |
296.356 |
291.978 |
294 |
294 |
+4.5 (+1.55%)
|
97,171 |
| 25 Jan 2024 |
GBX |
293 |
295 |
288 |
289.5 |
289.5 |
-2.5 (-0.86%)
|
95,825 |
| 24 Jan 2024 |
GBX |
290 |
295 |
290 |
292 |
292 |
+2.5 (+0.86%)
|
91,552 |
| 23 Jan 2024 |
GBX |
292 |
297.2 |
288.1 |
289.5 |
289.5 |
-1.5 (-0.52%)
|
64,546 |
| 22 Jan 2024 |
GBX |
295 |
298 |
290 |
291 |
291 |
+4 (+1.39%)
|
121,091 |
| 19 Jan 2024 |
GBX |
287 |
299 |
286 |
287 |
287 |
+2 (+0.70%)
|
215,095 |
| 18 Jan 2024 |
GBX |
289 |
292 |
283.241 |
285 |
285 |
-1 (-0.35%)
|
81,168 |
| 17 Jan 2024 |
GBX |
290 |
291 |
284 |
286 |
286 |
-5 (-1.72%)
|
138,152 |
| 16 Jan 2024 |
GBX |
293 |
296 |
290.363 |
291 |
291 |
-4 (-1.36%)
|
164,997 |
| 15 Jan 2024 |
GBX |
300 |
302.25 |
293.728 |
295 |
295 |
-1 (-0.34%)
|
109,648 |
| 12 Jan 2024 |
GBX |
303 |
304 |
296 |
296 |
296 |
+1 (+0.34%)
|
300,029 |
| 11 Jan 2024 |
GBX |
304 |
308 |
295 |
295 |
295 |
-6 (-1.99%)
|
121,372 |
| 10 Jan 2024 |
GBX |
304 |
306.4 |
300 |
301 |
301 |
-2 (-0.66%)
|
200,988 |
| 9 Jan 2024 |
GBX |
305 |
308.75 |
302.19 |
303 |
303 |
-1 (-0.33%)
|
97,494 |
