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 |
| 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 |
| 22 Nov 2023 |
GBX |
303 |
307.1 |
300.96 |
302 |
302 |
0.0 (0.0%)
|
50,912 |
| 21 Nov 2023 |
GBX |
303 |
305.7 |
301.3201 |
302 |
302 |
-1 (-0.33%)
|
60,850 |
| 20 Nov 2023 |
GBX |
300 |
305.4 |
300 |
303 |
303 |
+1 (+0.33%)
|
73,778 |
| 17 Nov 2023 |
GBX |
301 |
302 |
301 |
302 |
302 |
+1 (+0.33%)
|
30,359 |
| 16 Nov 2023 |
GBX |
299 |
303.65 |
296.88 |
301 |
301 |
0.0 (0.0%)
|
89,337 |
| 15 Nov 2023 |
GBX |
302 |
304 |
299.5011 |
301 |
301 |
-3 (-0.99%)
|
214,407 |
| 14 Nov 2023 |
GBX |
299 |
304.767 |
299 |
304 |
304 |
+3 (+1.00%)
|
94,775 |
| 13 Nov 2023 |
GBX |
302 |
303 |
299 |
301 |
301 |
+3 (+1.01%)
|
67,155 |
| 10 Nov 2023 |
GBX |
299 |
299 |
297.276 |
298 |
298 |
-3 (-1.00%)
|
32,339 |
| 9 Nov 2023 |
GBX |
299 |
301 |
295 |
301 |
301 |
0.0 (0.0%)
|
27,839 |
| 8 Nov 2023 |
GBX |
299 |
301 |
299 |
301 |
301 |
-2 (-0.66%)
|
28,050 |
| 7 Nov 2023 |
GBX |
300 |
303 |
300 |
303 |
303 |
-2 (-0.66%)
|
14,266 |
| 6 Nov 2023 |
GBX |
305 |
307 |
303.542 |
305 |
305 |
-2 (-0.65%)
|
38,896 |
| 3 Nov 2023 |
GBX |
304 |
308 |
295 |
307 |
307 |
+4 (+1.32%)
|
44,576 |
| 2 Nov 2023 |
GBX |
302 |
304 |
299.9 |
303 |
303 |
+5 (+1.68%)
|
46,962 |
| 1 Nov 2023 |
GBX |
300 |
301 |
295.3625 |
298 |
298 |
-2 (-0.67%)
|
35,093 |
| 31 Oct 2023 |
GBX |
301 |
302 |
297.3 |
300 |
300 |
+0.5 (+0.17%)
|
105,909 |
| 30 Oct 2023 |
GBX |
298 |
300.48 |
294.45 |
299.5 |
299.5 |
+5.5 (+1.87%)
|
50,745 |
| 27 Oct 2023 |
GBX |
294 |
297 |
293.5 |
294 |
294 |
0.0 (0.0%)
|
95,135 |
| 26 Oct 2023 |
GBX |
295 |
296.4 |
292.5001 |
294 |
294 |
-3 (-1.01%)
|
34,992 |
| 25 Oct 2023 |
GBX |
298 |
298.94 |
295.75 |
297 |
297 |
-2 (-0.67%)
|
28,580 |
| 24 Oct 2023 |
GBX |
298 |
299 |
297.75 |
299 |
299 |
0.0 (0.0%)
|
29,573 |
| 23 Oct 2023 |
GBX |
300 |
301 |
298 |
299 |
299 |
-2 (-0.66%)
|
72,895 |
| 20 Oct 2023 |
GBX |
302 |
302 |
300.39 |
301 |
301 |
-2 (-0.66%)
|
58,543 |
| 19 Oct 2023 |
GBX |
304 |
305.94 |
303 |
303 |
303 |
-4 (-1.30%)
|
35,995 |
| 18 Oct 2023 |
GBX |
308 |
310.56 |
306.52 |
307 |
307 |
-3 (-0.97%)
|
36,855 |
