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 |
| 8 Jan 2024 |
GBX |
303 |
307.396 |
302.331 |
304 |
304 |
-1 (-0.33%)
|
226,664 |
| 5 Jan 2024 |
GBX |
304 |
306 |
301 |
305 |
305 |
-1 (-0.33%)
|
165,857 |
| 4 Jan 2024 |
GBX |
303 |
310 |
303 |
306 |
306 |
+1.5 (+0.49%)
|
64,427 |
| 3 Jan 2024 |
GBX |
307 |
311 |
303 |
304.5 |
304.5 |
-3.5 (-1.14%)
|
49,438 |
| 2 Jan 2024 |
GBX |
306 |
311 |
304 |
308 |
308 |
-1 (-0.32%)
|
74,487 |
| 29 Dec 2023 |
GBX |
309 |
312.95 |
305.91 |
309 |
309 |
+2 (+0.65%)
|
38,789 |
| 28 Dec 2023 |
GBX |
308 |
309 |
300.98 |
307 |
307 |
-1 (-0.32%)
|
52,118 |
| 27 Dec 2023 |
GBX |
301 |
309 |
300.98 |
308 |
308 |
+5 (+1.65%)
|
80,231 |
| 22 Dec 2023 |
GBX |
302.34 |
303 |
300 |
303 |
303 |
0.0 (0.0%)
|
56,338 |
| 21 Dec 2023 |
GBX |
300 |
305.46 |
300 |
303 |
303 |
0.0 (0.0%)
|
64,461 |
| 20 Dec 2023 |
GBX |
303 |
306 |
300.482 |
303 |
303 |
+2 (+0.66%)
|
79,664 |
| 19 Dec 2023 |
GBX |
304 |
307 |
300 |
301 |
301 |
-4 (-1.31%)
|
159,031 |
| 18 Dec 2023 |
GBX |
306 |
308.624 |
302 |
305 |
305 |
0.0 (0.0%)
|
114,587 |
| 15 Dec 2023 |
GBX |
306 |
306 |
302.7 |
305 |
305 |
-1 (-0.33%)
|
108,147 |
| 14 Dec 2023 |
GBX |
306 |
308.965 |
302 |
306 |
306 |
+4.5 (+1.49%)
|
94,805 |
| 13 Dec 2023 |
GBX |
303.75 |
303.75 |
299.875 |
301.5 |
301.5 |
0.0 (0.0%)
|
15,521 |
| 12 Dec 2023 |
GBX |
300 |
305.154 |
299 |
301.5 |
301.5 |
0.0 (0.0%)
|
20,826 |
| 11 Dec 2023 |
GBX |
301.15 |
305 |
300 |
301.5 |
301.5 |
-0.5 (-0.17%)
|
45,620 |
| 8 Dec 2023 |
GBX |
300 |
308 |
300 |
302 |
302 |
+2 (+0.67%)
|
34,379 |
| 7 Dec 2023 |
GBX |
304 |
306 |
300 |
300 |
300 |
-7 (-2.28%)
|
52,517 |
| 6 Dec 2023 |
GBX |
305 |
310 |
304.3 |
307 |
307 |
+4 (+1.32%)
|
54,865 |
| 5 Dec 2023 |
GBX |
302 |
305 |
298 |
303 |
303 |
+1.5 (+0.50%)
|
28,796 |
| 4 Dec 2023 |
GBX |
302.9 |
307 |
299 |
301.5 |
301.5 |
-1.5 (-0.50%)
|
80,973 |
| 1 Dec 2023 |
GBX |
301.745 |
305.8799 |
297.75 |
303 |
303 |
+4 (+1.34%)
|
56,943 |
| 30 Nov 2023 |
GBX |
301 |
302 |
297.25 |
299 |
299 |
0.0 (0.0%)
|
115,872 |
| 29 Nov 2023 |
GBX |
299 |
304 |
298.96 |
299 |
299 |
0.0 (0.0%)
|
40,516 |
| 28 Nov 2023 |
GBX |
298 |
302 |
298 |
299 |
299 |
-1 (-0.33%)
|
39,536 |
| 27 Nov 2023 |
GBX |
305 |
305 |
298.002 |
300 |
300 |
-2 (-0.66%)
|
80,142 |
| 24 Nov 2023 |
GBX |
307 |
307.5 |
302 |
302 |
302 |
-2 (-0.66%)
|
27,106 |
| 23 Nov 2023 |
GBX |
305 |
307.6 |
303.05 |
304 |
304 |
+2 (+0.66%)
|
48,916 |
