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 |
| 27 Sep 2024 |
GBX |
316.3 |
331 |
316 |
319 |
319 |
+1 (+0.31%)
|
54,429 |
| 26 Sep 2024 |
GBX |
319 |
319 |
314 |
318 |
318 |
0.0 (0.0%)
|
75,790 |
| 25 Sep 2024 |
GBX |
316 |
319 |
313.084 |
318 |
318 |
-2 (-0.63%)
|
53,859 |
| 24 Sep 2024 |
GBX |
319 |
320.571 |
314 |
320 |
320 |
+4 (+1.27%)
|
42,008 |
| 23 Sep 2024 |
GBX |
318 |
320 |
315.15 |
316 |
316 |
-2 (-0.63%)
|
63,089 |
| 20 Sep 2024 |
GBX |
317 |
322 |
313.974 |
318 |
318 |
-2 (-0.63%)
|
58,500 |
| 19 Sep 2024 |
GBX |
318 |
321 |
313 |
320 |
320 |
+2 (+0.63%)
|
19,386 |
| 18 Sep 2024 |
GBX |
317 |
321 |
316 |
318 |
318 |
+2 (+0.63%)
|
16,474 |
| 17 Sep 2024 |
GBX |
316 |
321 |
316 |
316 |
316 |
-2 (-0.63%)
|
35,884 |
| 16 Sep 2024 |
GBX |
318 |
320.168 |
316.36 |
318 |
318 |
-0.5 (-0.16%)
|
36,392 |
| 13 Sep 2024 |
GBX |
314 |
320.334 |
311.72 |
318.5 |
318.5 |
+4.5 (+1.43%)
|
25,899 |
| 12 Sep 2024 |
GBX |
311 |
316.22 |
310 |
314 |
314 |
+1.5 (+0.48%)
|
36,737 |
| 11 Sep 2024 |
GBX |
313 |
314 |
309.84 |
312.5 |
312.5 |
-0.5 (-0.16%)
|
83,030 |
| 10 Sep 2024 |
GBX |
318 |
319 |
307.157 |
313 |
313 |
0.0 (0.0%)
|
68,849 |
| 9 Sep 2024 |
GBX |
315 |
320 |
312.781 |
313 |
313 |
-1 (-0.32%)
|
37,973 |
| 6 Sep 2024 |
GBX |
314 |
319.25 |
309.9 |
314 |
314 |
-3 (-0.95%)
|
38,657 |
| 5 Sep 2024 |
GBX |
317 |
319.34 |
313.68 |
317 |
317 |
+1.5 (+0.48%)
|
30,699 |
| 4 Sep 2024 |
GBX |
314 |
318 |
307 |
315.5 |
315.5 |
0.0 (0.0%)
|
53,253 |
| 3 Sep 2024 |
GBX |
324 |
327 |
315 |
315.5 |
315.5 |
-7 (-2.17%)
|
57,764 |
| 2 Sep 2024 |
GBX |
324 |
327.352 |
320 |
322.5 |
322.5 |
+2 (+0.62%)
|
66,169 |
| 30 Aug 2024 |
GBX |
323 |
326.6664 |
318.825 |
320.5 |
320.5 |
0.0 (0.0%)
|
75,265 |
| 29 Aug 2024 |
GBX |
318 |
325 |
318 |
320.5 |
320.5 |
-3.5 (-1.08%)
|
50,274 |
| 28 Aug 2024 |
GBX |
324 |
331.8086 |
323.542 |
324 |
324 |
-1 (-0.31%)
|
87,701 |
| 27 Aug 2024 |
GBX |
326 |
331.5817 |
323.7215 |
325 |
325 |
+0.5 (+0.15%)
|
109,628 |
| 23 Aug 2024 |
GBX |
324 |
330 |
322.742 |
324.5 |
324.5 |
+2.5 (+0.78%)
|
69,923 |
| 22 Aug 2024 |
GBX |
329 |
329 |
322 |
322 |
322 |
-2 (-0.62%)
|
96,543 |
| 21 Aug 2024 |
GBX |
327.9 |
329 |
322.662 |
324 |
324 |
+1.5 (+0.47%)
|
63,961 |
| 20 Aug 2024 |
GBX |
325 |
329 |
322.5 |
322.5 |
322.5 |
-6.5 (-1.98%)
|
44,108 |
| 19 Aug 2024 |
GBX |
323 |
329 |
323 |
329 |
329 |
+2.5 (+0.77%)
|
94,599 |
| 16 Aug 2024 |
GBX |
329 |
329 |
323.06 |
326.5 |
326.5 |
-0.5 (-0.15%)
|
25,487 |
