Dark

AEI
ABERDEEN EQUITY INCOME TRUST PLC
stock LSE

Inactive

Aug 2, 2024

318.50GBX-2.599%(-8.50)75,822

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	322.0000	324.0000	320.0000	318.5000	-2.599%	75,822	0.000%
2024-08-01	330.0000	330.0000	330.0000	327.0000	+0.307%	61,498	-2.599%
2024-07-31	327.0000	330.0000	326.0000	326.0000	0.000%	88,894	-2.301%
2024-07-30	325.0000	327.0000	324.0000	326.0000	+0.617%	145,313	-2.301%
2024-07-29	325.0000	325.0000	323.0000	324.0000	+0.935%	40,019	-1.698%
2024-07-26	319.0000	323.0000	319.0000	321.0000	+1.262%	54,134	-0.779%
2024-07-25	316.0000	317.0000	316.0000	317.0000	0.000%	81,378	+0.473%
2024-07-24	321.0000	321.0000	321.0000	317.0000	-0.314%	58,826	+0.473%
2024-07-23	319.0000	321.0000	317.0000	318.0000	-0.935%	33,495	+0.157%
2024-07-22	322.0000	322.0000	322.0000	321.0000	-0.156%	62,859	-0.779%
2024-07-18	319.0000	322.0000	319.0000	321.5000	+0.942%	96,676	-0.933%
2024-07-17	313.0000	317.0000	303.0000	318.5000	+0.315%	67,053	0.000%
2024-07-16	319.0000	319.0000	317.0000	317.5000	-0.470%	55,383	+0.315%
2024-07-15	319.0000	319.0000	319.0000	319.0000	+0.790%	52,124	-0.157%
2024-07-10	310.0000	318.0000	301.0000	316.5000	+1.442%	72,471	+0.632%
2024-07-09	313.0000	314.0000	311.0000	312.0000	+0.322%	38,645	+2.083%
2024-07-08	313.0000	314.0000	311.0000	311.0000	-0.955%	29,062	+2.412%
2024-07-05	313.0000	318.0000	313.0000	314.0000	+0.641%	85,338	+1.433%
2024-07-04	312.0000	313.0000	312.0000	312.0000	+0.322%	39,461	+2.083%
2024-07-03	310.0000	311.0000	310.0000	311.0000	+1.303%	41,897	+2.412%
2024-07-02	309.0000	309.0000	307.0000	307.0000	-0.968%	25,882	+3.746%
2024-07-01	311.0000	312.0000	310.0000	310.0000	+0.813%	99,381	+2.742%
2024-06-28	310.0000	310.0000	306.0000	307.5000	+0.820%	53,796	+3.577%
2024-06-27	305.0000	305.0000	304.0000	305.0000	-1.294%	62,194	+4.426%
2024-06-25	309.0000	309.0000	308.0000	309.0000	-0.323%	33,792	+3.074%
2024-06-24	306.0000	310.0000	306.0000	310.0000	+1.639%	40,916	+2.742%
2024-06-21	306.0000	307.0000	305.0000	305.0000	-1.294%	47,230	+4.426%
2024-06-20	306.0000	309.0000	305.0000	309.0000	+1.980%	36,194	+3.074%
2024-06-19	299.0000	303.0000	299.0000	303.0000	+0.331%	37,760	+5.116%
2024-06-18	299.0000	303.0000	291.0000	302.0000	+0.835%	88,123	+5.464%
2024-06-17	303.0000	303.0000	298.0000	299.5000	+0.503%	50,728	+6.344%
2024-06-14	301.0000	301.0000	298.0000	298.0000	-1.650%	60,714	+6.879%
2024-06-13	308.0000	308.0000	302.0000	303.0000	-1.623%	40,645	+5.116%
2024-06-12	308.0000	308.0000	308.0000	308.0000	+0.654%	45,800	+3.409%
2024-06-11	304.0000	307.0000	304.0000	306.0000	-0.810%	108,433	+4.085%
2024-06-10	310.0000	310.0000	310.0000	308.5000	-1.122%	76,222	+3.241%
2024-06-07	308.0000	312.0000	308.0000	312.0000	+0.161%	57,699	+2.083%
2024-06-06	312.0000	313.0000	308.0000	311.5000	-0.479%	39,484	+2.247%
2024-06-05	316.0000	317.0000	313.0000	313.0000	+0.321%	73,176	+1.757%
2024-06-04	308.0000	313.0000	308.0000	312.0000	-0.952%	67,112	+2.083%
2024-06-03	313.0000	315.0000	310.0000	315.0000	+1.286%	76,716	+1.111%
2024-05-31	308.0000	313.0000	307.0000	311.0000	-0.321%	48,634	+2.412%
2024-05-30	305.0000	314.0000	303.0000	312.0000	+1.299%	85,707	+2.083%
2024-05-29	309.0000	309.0000	307.0000	308.0000	-0.645%	64,487	+3.409%
2024-05-28	313.0000	313.0000	309.0000	310.0000	-0.641%	143,018	+2.742%
2024-05-24	314.0000	314.0000	310.0000	312.0000	-2.194%	58,536	+2.083%
2024-05-23	312.0000	319.0000	312.0000	319.0000	-0.623%	110,918	-0.157%
2024-05-22	313.0000	321.0000	313.0000	321.0000	0.000%	86,069	-0.779%
2024-05-21	315.0000	321.0000	315.0000	321.0000	0.000%	58,304	-0.779%
2024-05-20	318.0000	322.0000	305.0000	321.0000	+0.627%	91,126	-0.779%
2024-05-17	319.0000	319.0000	319.0000	319.0000	0.000%	73,299	-0.157%
2024-05-16	320.0000	324.0000	319.0000	319.0000	-0.623%	127,509	-0.157%
2024-05-15	317.0000	324.0000	317.0000	321.0000	+1.743%	113,653	-0.779%
2024-05-14	314.0000	320.0000	311.0000	315.5000	-0.158%	123,377	+0.951%
2024-05-13	319.0000	320.0000	315.0000	316.0000	-0.315%	140,932	+0.791%
2024-05-10	317.0000	319.0000	317.0000	317.0000	+0.635%	105,782	+0.473%
2024-05-09	312.0000	315.0000	312.0000	315.0000	+0.478%	74,484	+1.111%
2024-05-08	315.0000	318.0000	312.0000	313.5000	+0.481%	141,543	+1.595%
2024-05-07	307.0000	315.0000	307.0000	312.0000	+1.299%	117,205	+2.083%
2024-05-02	304.0000	311.0000	304.0000	308.0000	+0.654%	52,975	+3.409%
2024-05-01	307.0000	307.0000	306.0000	306.0000	+11,067.883%	78,979	+4.085%
2024-03-22	2.7400	2.7900	2.7300	2.7400	+3.008%	162,385	+11,524.088%
2024-03-21	2.6500	2.8000	2.6500	2.6600	+1.141%	113,619	+11,873.684%
2024-03-20	2.7000	2.7000	2.6300	2.6300	0.000%	147,392	+12,010.266%
2024-03-19	2.6400	2.6600	2.6300	2.6300	-1.498%	180,169	+12,010.266%
2024-03-18	2.6600	2.7300	2.6600	2.6700	+2.299%	256,096	+11,828.839%
2024-03-15	2.6800	2.7500	2.6100	2.6100	-4.044%	249,269	+12,103.065%
2024-03-14	2.7000	2.7400	2.7000	2.7200	+4.615%	90,353	+11,609.559%
2024-03-13	2.7300	2.7700	2.6000	2.6000	-4.762%	132,112	+12,150.000%
2024-03-12	2.7200	2.7500	2.7100	2.7300	+0.552%	106,663	+11,566.667%
2024-03-11	2.7300	2.7300	2.6900	2.7150	-0.184%	188,168	+11,631.123%
2024-03-08	2.7700	2.7900	2.7200	2.7200	-0.730%	117,231	+11,609.559%
2024-03-07	2.7400	2.7600	2.7400	2.7400	-0.904%	38,913	+11,524.088%
2024-03-06	2.7300	2.7600	2.7200	2.7650	+1.654%	155,598	+11,418.987%
2024-03-05	2.7100	2.7400	2.7000	2.7200	0.000%	58,097	+11,609.559%
2024-03-04	2.7200	2.7300	2.7000	2.7200	-1.270%	113,902	+11,609.559%
2024-03-01	2.7200	2.7600	2.7000	2.7550	+1.287%	97,084	+11,460.799%
2024-02-29	2.7400	2.7500	2.7200	2.7200	-2.158%	234,392	+11,609.559%
2024-02-28	2.8400	2.8500	2.7500	2.7800	-0.358%	131,179	+11,356.835%
2024-02-27	2.6400	2.8300	2.6400	2.7900	+1.087%	153,793	+11,315.771%
2024-02-26	2.8000	2.8300	2.7600	2.7600	-1.604%	173,407	+11,439.855%
2024-02-23	2.8700	2.8700	2.7900	2.8050	+0.899%	96,324	+11,254.724%
2024-02-22	2.8000	2.8000	2.7800	2.7800	+0.725%	138,004	+11,356.835%
2024-02-21	2.7600	2.7600	2.7600	2.7600	-1.075%	59,519	+11,439.855%
2024-02-20	2.8400	2.8400	2.8000	2.7900	-0.179%	93,669	+11,315.771%
2024-02-19	2.8000	2.8000	2.7900	2.7950	+0.179%	138,446	+11,295.349%
2024-02-16	2.8100	2.8100	2.7900	2.7900	0.000%	131,343	+11,315.771%
2024-02-15	2.8300	2.8800	2.7900	2.7900	-0.357%	161,925	+11,315.771%
2024-02-14	2.8500	2.8600	2.8000	2.8000	-1.060%	193,488	+11,275.000%
2024-02-13	2.8800	2.8800	2.8200	2.8300	-0.702%	59,771	+11,154.417%
2024-02-12	2.9500	2.9500	2.8400	2.8500	-0.350%	136,651	+11,075.439%
2024-02-09	2.8900	2.8900	2.8300	2.8600	+1.060%	74,780	+11,036.364%
2024-02-08	2.8600	2.8600	2.8300	2.8300	-0.352%	82,360	+11,154.417%
2024-02-07	2.8800	2.9000	2.8400	2.8400	-1.045%	62,229	+11,114.789%
2024-02-06	2.9100	2.9100	2.8700	2.8700	-0.692%	116,099	+10,997.561%
2024-02-05	2.9000	2.9500	2.8900	2.8900	-0.516%	82,621	+10,920.761%
2024-02-02	2.9600	2.9700	2.9400	2.9050	-0.514%	58,302	+10,863.855%
2024-02-01	2.9600	2.9700	2.9000	2.9200	0.000%	30,196	+10,807.534%
2024-01-31	2.9300	2.9300	2.9100	2.9200	-0.680%	104,900	+10,807.534%
2024-01-30	3.0100	3.0100	2.9500	2.9400	-0.339%	52,094	+10,733.333%
2024-01-29	2.9400	2.9700	2.9400	2.9500	+0.340%	77,568	+10,696.610%
2024-01-26	2.9300	2.9500	2.9300	2.9400	+1.554%	97,171	+10,733.333%
2024-01-25	2.9300	2.9400	2.9000	2.8950	0.000%	95,825	+10,901.727%
2024-01-23	2.9200	2.9200	2.8900	2.8950	-0.515%	64,546	+10,901.727%
2024-01-22	2.9500	2.9800	2.9100	2.9100	+1.394%	121,091	+10,845.017%
2024-01-19	2.8700	2.9900	2.8700	2.8700	+0.702%	215,095	+10,997.561%
2024-01-18	2.8900	2.9200	2.8500	2.8500	-0.350%	81,168	+11,075.439%
2024-01-17	2.9000	2.9100	2.8400	2.8600	-1.718%	138,152	+11,036.364%
2024-01-16	2.9300	2.9500	2.9100	2.9100	-1.356%	164,997	+10,845.017%
2024-01-15	2.9900	3.0000	2.9400	2.9500	-0.338%	109,648	+10,696.610%
2024-01-12	3.0300	3.0400	2.9600	2.9600	+0.339%	300,029	+10,660.135%
2024-01-11	3.0400	3.0800	2.9500	2.9500	-1.993%	121,372	+10,696.610%
2024-01-10	3.0400	3.0600	3.0200	3.0100	-0.660%	200,988	+10,481.395%
2024-01-09	3.0500	3.0700	3.0300	3.0300	-0.329%	97,494	+10,411.551%
2024-01-08	3.0300	3.0700	3.0300	3.0400	-0.328%	226,664	+10,376.974%
2024-01-05	3.0400	3.0500	3.0200	3.0500	-0.327%	165,857	+10,342.623%
2024-01-04	3.0300	3.0700	3.0300	3.0600	+0.493%	64,427	+10,308.497%
2024-01-03	3.0700	3.0700	3.0500	3.0450	-1.136%	49,438	+10,359.770%
2024-01-02	3.0600	3.1000	3.0400	3.0800	-0.324%	20,635	+10,240.909%
2023-12-29	3.0900	3.1100	3.0900	3.0900	+0.651%	38,789	+10,207.443%
2023-12-28	3.0800	3.0900	3.0600	3.0700	-0.325%	52,118	+10,274.593%
2023-12-27	3.0100	3.0800	3.0100	3.0800	+1.650%	80,231	+10,240.909%
2023-12-22	3.0300	3.0300	3.0000	3.0300	0.000%	53,838	+10,411.551%
2023-12-21	3.0000	3.0400	3.0000	3.0300	0.000%	64,461	+10,411.551%
2023-12-20	3.0300	3.0600	3.0300	3.0300	+0.664%	79,664	+10,411.551%
2023-12-19	3.0400	3.0400	3.0000	3.0100	-1.311%	159,031	+10,481.395%
2023-12-18	3.0600	3.0600	3.0500	3.0500	0.000%	114,587	+10,342.623%
2023-12-15	3.0600	3.0600	3.0400	3.0500	-0.327%	108,147	+10,342.623%
2023-12-14	3.0600	3.0600	3.0400	3.0600	+1.493%	94,805	+10,308.497%
2023-12-12	3.0000	3.0000	2.9900	3.0150	-0.166%	20,826	+10,463.847%
2023-12-08	3.0000	3.0400	3.0000	3.0200	+0.667%	34,379	+10,446.358%
2023-12-07	3.0400	3.0400	3.0000	3.0000	-2.280%	52,517	+10,516.667%
2023-12-06	3.0500	3.0700	3.0500	3.0700	+1.320%	54,865	+10,274.593%
2023-12-05	3.0200	3.0400	2.9800	3.0300	0.000%	28,796	+10,411.551%
2023-12-01	2.9900	2.9900	2.9900	3.0300	+1.338%	56,943	+10,411.551%
2023-11-30	3.0100	3.0100	2.9900	2.9900	0.000%	115,872	+10,552.174%
2023-11-29	2.9900	2.9900	2.9900	2.9900	0.000%	40,516	+10,552.174%
2023-11-28	2.9800	2.9900	2.9800	2.9900	-0.333%	39,536	+10,552.174%
2023-11-27	3.0500	3.0500	2.9900	3.0000	-0.662%	80,142	+10,516.667%
2023-11-24	3.0700	3.0700	3.0200	3.0200	-0.658%	27,106	+10,446.358%
2023-11-23	3.0500	3.0500	3.0400	3.0400	+0.662%	48,916	+10,376.974%
2023-11-22	3.0300	3.0700	3.0200	3.0200	0.000%	50,912	+10,446.358%
2023-11-21	3.0300	3.0400	3.0200	3.0200	-0.330%	60,850	+10,446.358%
2023-11-20	3.0000	3.0300	3.0000	3.0300	+0.331%	73,778	+10,411.551%
2023-11-17	3.0100	3.0200	3.0100	3.0200	+0.332%	30,359	+10,446.358%
2023-11-16	2.9900	3.0100	2.9700	3.0100	0.000%	89,337	+10,481.395%
2023-11-15	3.0200	3.0400	3.0000	3.0100	-0.987%	214,407	+10,481.395%
2023-11-14	2.9900	3.0400	2.9900	3.0400	+0.997%	44,775	+10,376.974%
2023-11-13	3.0200	3.0200	2.9900	3.0100	+1.007%	67,155	+10,481.395%
2023-11-10	2.9900	2.9900	2.9800	2.9800	-0.997%	32,339	+10,587.919%
2023-11-09	2.9900	3.0100	2.9500	3.0100	0.000%	27,839	+10,481.395%
2023-11-08	2.9900	3.0100	2.9900	3.0100	-0.660%	28,050	+10,481.395%
2023-11-07	3.0000	3.0300	3.0000	3.0300	-0.656%	14,266	+10,411.551%
2023-11-06	3.0500	3.0500	3.0500	3.0500	-0.651%	38,896	+10,342.623%
2023-11-03	3.0400	3.0600	3.0400	3.0700	+1.320%	44,576	+10,274.593%
2023-11-02	3.0200	3.0400	3.0200	3.0300	+1.678%	46,962	+10,411.551%
2023-11-01	3.0000	3.0000	2.9700	2.9800	-0.667%	35,093	+10,587.919%
2023-10-31	3.0100	3.0100	3.0100	3.0000	+0.167%	105,909	+10,516.667%
2023-10-30	2.9800	2.9800	2.9700	2.9950	+1.871%	50,745	+10,534.391%
2023-10-27	2.9400	2.9700	2.9400	2.9400	0.000%	95,695	+10,733.333%
2023-10-26	2.9500	2.9500	2.9300	2.9400	-1.010%	34,992	+10,733.333%
2023-10-25	2.9800	2.9800	2.9600	2.9700	-0.669%	28,580	+10,623.906%
2023-10-24	2.9800	2.9900	2.9800	2.9900	0.000%	29,573	+10,552.174%
2023-10-23	3.0000	3.0000	2.9800	2.9900	-0.664%	72,895	+10,552.174%
2023-10-20	3.0200	3.0200	3.0100	3.0100	-0.660%	58,543	+10,481.395%
2023-10-19	3.0400	3.0400	3.0300	3.0300	-1.303%	35,995	+10,411.551%
2023-10-18	3.0800	3.1000	3.0700	3.0700	-0.968%	36,855	+10,274.593%
2023-10-17	3.0700	3.1100	3.0700	3.1000	-0.641%	54,221	+10,174.194%
2023-10-16	3.0700	3.1200	3.0700	3.1200	0.000%	63,980	+10,108.333%
2023-10-13	3.0800	3.1200	3.0800	3.1200	0.000%	16,230	+10,108.333%
2023-10-12	3.0700	3.1200	3.0700	3.1200	0.000%	76,361	+10,108.333%
2023-10-11	3.0600	3.1200	3.0600	3.1200	0.000%	49,491	+10,108.333%
2023-10-10	3.0500	3.1200	3.0500	3.1200	+2.295%	34,901	+10,108.333%
2023-10-09	3.0200	3.0500	3.0200	3.0500	0.000%	50,886	+10,342.623%
2023-10-06	3.0400	3.0500	3.0300	3.0500	0.000%	33,151	+10,342.623%
2023-10-05	3.0200	3.0500	3.0200	3.0500	-0.327%	100,390	+10,342.623%
2023-10-04	3.0600	3.0700	3.0300	3.0600	-0.971%	49,685	+10,308.497%
2023-10-03	3.0900	3.1400	3.0800	3.0900	-1.278%	73,769	+10,207.443%
2023-10-02	3.1200	3.1300	3.1100	3.1300	-0.318%	75,715	+10,075.719%
2023-09-29	3.1300	3.1400	3.1300	3.1400	+0.319%	50,730	+10,043.312%
2023-09-28	3.1100	3.1300	3.1100	3.1300	0.000%	53,588	+10,075.719%
2023-09-27	3.1200	3.1400	3.1200	3.1300	-0.318%	14,301	+10,075.719%
2023-09-26	3.1400	3.1400	3.1300	3.1400	+0.641%	48,223	+10,043.312%
2023-09-25	3.1500	3.1500	3.1100	3.1200	-1.266%	59,600	+10,108.333%
2023-09-22	3.1000	3.1800	3.1000	3.1600	+1.282%	90,475	+9,979.114%
2023-09-21	3.1200	3.1200	3.1000	3.1200	-1.577%	37,486	+10,108.333%
2023-09-20	3.1400	3.1700	3.1400	3.1700	+1.278%	52,139	+9,947.319%
2023-09-19	3.1300	3.1400	3.1100	3.1300	-0.318%	28,156	+10,075.719%
2023-09-18	3.1100	3.1400	3.1100	3.1400	-1.258%	93,524	+10,043.312%
2023-09-15	3.1300	3.1800	3.1300	3.1800	+1.597%	92,230	+9,915.723%
2023-09-14	3.0700	3.1300	3.0600	3.1300	+1.459%	60,691	+10,075.719%
2023-09-13	3.0500	3.0900	3.0500	3.0850	-0.162%	57,710	+10,224.149%
2023-09-12	3.0600	3.0900	3.0500	3.0900	+0.651%	78,355	+10,207.443%
2023-09-11	3.0600	3.0800	3.0500	3.0700	0.000%	45,560	+10,274.593%
2023-09-08	3.0200	3.0700	3.0200	3.0700	0.000%	69,085	+10,274.593%
2023-09-07	3.0300	3.0700	3.0300	3.0700	-0.325%	60,497	+10,274.593%
2023-09-06	3.0400	3.0800	3.0400	3.0800	+0.654%	23,268	+10,240.909%
2023-09-05	3.0500	3.0600	3.0500	3.0600	-0.649%	58,934	+10,308.497%
2023-09-04	3.1000	3.1000	3.0500	3.0800	-0.645%	65,476	+10,240.909%
2023-09-01	3.1000	3.1200	3.0800	3.1000	-1.899%	92,312	+10,174.194%
2023-08-31	3.1000	3.1600	3.1000	3.1600	0.000%	147,083	+9,979.114%
2023-08-30	3.1500	3.1600	3.1200	3.1600	+0.958%	80,075	+9,979.114%
2023-08-29	3.1200	3.1300	3.1000	3.1300	+1.294%	95,774	+10,075.719%
2023-08-25	3.0900	3.1100	3.0700	3.0900	+0.651%	71,393	+10,207.443%
2023-08-24	3.0800	3.0800	3.0700	3.0700	0.000%	54,789	+10,274.593%
2023-08-23	3.0600	3.0700	3.0500	3.0700	+0.987%	89,270	+10,274.593%
2023-08-22	3.0600	3.0600	3.0300	3.0400	-0.328%	26,604	+10,376.974%
2023-08-21	3.0500	3.0500	3.0300	3.0500	+1.329%	89,814	+10,342.623%
2023-08-18	3.0400	3.0500	3.0100	3.0100	-1.954%	80,385	+10,481.395%
2023-08-17	3.0500	3.0900	3.0400	3.0700	-0.968%	70,933	+10,274.593%
2023-08-15	3.1300	3.1300	3.1000	3.1000	-1.587%	89,640	+10,174.194%
2023-08-14	3.1600	3.1600	3.1300	3.1500	0.000%	93,847	+10,011.111%
2023-08-11	3.1600	3.1600	3.1500	3.1500	-0.943%	72,562	+10,011.111%
2023-08-10	3.1800	3.2000	3.1600	3.1800	+0.633%	90,190	+9,915.723%
2023-08-09	3.1500	3.1700	3.1500	3.1600	+0.158%	40,868	+9,979.114%
2023-08-07	3.1400	3.1400	3.1300	3.1550	-0.786%	41,715	+9,995.087%
2023-08-04	3.1400	3.1800	3.1400	3.1800	+0.952%	35,777	+9,915.723%
2023-08-03	3.1700	3.1700	3.1400	3.1500	-0.943%	31,504	+10,011.111%
2023-08-02	3.2200	3.2200	3.1700	3.1800	-2.752%	60,564	+9,915.723%
2023-08-01	3.2400	3.2700	3.2400	3.2700	+0.307%	41,604	+9,640.061%
2023-07-31	3.2600	3.3000	3.2400	3.2600	-0.912%	91,792	+9,669.939%
2023-07-28	3.2700	3.2900	3.2100	3.2900	-0.604%	50,374	+9,580.851%
2023-07-27	3.2800	3.3200	3.2800	3.3100	+0.915%	89,928	+9,522.356%
2023-07-26	3.2700	3.2800	3.2700	3.2800	+0.613%	13,242	+9,610.366%
2023-07-25	3.2600	3.2600	3.2600	3.2600	0.000%	26,193	+9,669.939%
2023-07-24	3.2400	3.2600	3.2400	3.2600	+0.929%	81,393	+9,669.939%
2023-07-21	3.2300	3.2300	3.2300	3.2300	+0.311%	64,579	+9,760.681%
2023-07-20	3.2300	3.2300	3.2300	3.2200	+0.468%	26,339	+9,791.304%
2023-07-19	3.1500	3.2000	3.1500	3.2050	+3.387%	48,697	+9,837.598%
2023-07-18	3.1200	3.1300	3.1000	3.1000	-0.641%	55,700	+10,174.194%
2023-07-17	3.1400	3.1600	3.1000	3.1200	-0.319%	32,630	+10,108.333%
2023-07-14	3.1400	3.1500	3.1300	3.1300	0.000%	43,556	+10,075.719%
2023-07-13	3.0900	3.1300	3.0900	3.1300	-0.318%	41,548	+10,075.719%
2023-07-12	3.1000	3.1400	3.0900	3.1400	+2.614%	66,745	+10,043.312%
2023-07-11	3.0600	3.0600	3.0600	3.0600	+0.328%	59,855	+10,308.497%
2023-07-10	3.0500	3.0600	3.0500	3.0500	-0.327%	60,626	+10,342.623%
2023-07-07	3.0300	3.0600	3.0300	3.0600	+0.328%	87,708	+10,308.497%
2023-07-06	3.0900	3.0900	3.0400	3.0500	-2.866%	70,602	+10,342.623%
2023-07-05	3.1000	3.1400	3.1000	3.1400	-0.946%	53,119	+10,043.312%
2023-07-04	3.1500	3.1700	3.1500	3.1700	+0.635%	42,236	+9,947.319%
2023-07-03	3.1300	3.1500	3.1100	3.1500	+1.613%	69,391	+10,011.111%
2023-06-30	3.1000	3.1000	3.1000	3.1000	+0.649%	42,020	+10,174.194%
2023-06-29	3.0800	3.0800	3.0700	3.0800	-0.324%	36,856	+10,240.909%
2023-06-28	3.0700	3.1200	3.0700	3.0900	+0.651%	66,423	+10,207.443%
2023-06-27	3.0800	3.0800	3.0700	3.0700	0.000%	38,697	+10,274.593%
2023-06-26	3.0700	3.0700	3.0600	3.0700	-0.968%	154,416	+10,274.593%
2023-06-23	3.1100	3.1200	3.0800	3.1000	-0.482%	102,207	+10,174.194%
2023-06-22	3.1300	3.1300	3.1000	3.1150	-1.424%	84,723	+10,124.719%
2023-06-21	3.1500	3.1600	3.1500	3.1600	-0.158%	32,232	+9,979.114%
2023-06-20	3.1600	3.1600	3.1600	3.1650	-0.315%	50,774	+9,963.191%
2023-06-19	3.1900	3.2100	3.1500	3.1750	-1.703%	73,557	+9,931.496%
2023-06-16	3.2400	3.2400	3.2300	3.2300	0.000%	41,081	+9,760.681%
2023-06-15	3.2000	3.2300	3.2000	3.2300	+0.311%	43,643	+9,760.681%
2023-06-14	3.2200	3.2200	3.2200	3.2200	+0.625%	51,620	+9,791.304%
2023-06-13	3.2000	3.2000	3.2000	3.2000	-0.467%	15,874	+9,853.125%
2023-06-12	3.2000	3.2000	3.2000	3.2150	+0.156%	51,770	+9,806.687%
2023-06-09	3.1800	3.2100	3.1800	3.2100	0.000%	24,624	+9,822.118%
2023-06-08	3.2000	3.2300	3.2000	3.2100	0.000%	51,093	+9,822.118%
2023-06-07	3.2100	3.2100	3.2000	3.2100	-0.311%	109,102	+9,822.118%
2023-06-06	3.2100	3.2300	3.2100	3.2200	+0.782%	32,202	+9,791.304%
2023-06-05	3.1900	3.2300	3.1900	3.1950	-0.467%	80,345	+9,868.701%
2023-06-02	3.1900	3.2100	3.1900	3.2100	+1.582%	98,471	+9,822.118%
2023-06-01	3.1200	3.1600	3.1200	3.1600	+0.637%	35,083	+9,979.114%
2023-05-31	3.1500	3.1600	3.1200	3.1400	-0.633%	72,348	+10,043.312%
2023-05-30	3.1900	3.1900	3.1600	3.1600	-0.940%	77,986	+9,979.114%
2023-05-26	3.2100	3.2100	3.1900	3.1900	0.000%	48,418	+9,884.326%
2023-05-25	3.2800	3.2800	3.1900	3.1900	-3.916%	65,407	+9,884.326%
2023-05-24	3.3100	3.3500	3.3100	3.3200	-0.747%	108,867	+9,493.373%
2023-05-23	3.3600	3.3600	3.3500	3.3450	+0.150%	67,668	+9,421.674%
2023-05-22	3.3300	3.3400	3.3300	3.3400	+0.300%	69,562	+9,435.928%
2023-05-19	3.3000	3.3300	3.3000	3.3300	+0.452%	30,243	+9,464.565%
2023-05-18	3.2900	3.3200	3.2900	3.3150	+0.303%	24,505	+9,507.843%
2023-05-17	3.2600	3.3200	3.2600	3.3050	-0.151%	78,093	+9,536.914%
2023-05-16	3.3000	3.3200	3.3000	3.3100	-0.601%	41,565	+9,522.356%
2023-05-15	3.2900	3.3300	3.2900	3.3300	+0.301%	41,207	+9,464.565%
2023-05-12	3.3200	3.3300	3.3200	3.3200	+0.759%	45,379	+9,493.373%
2023-05-11	3.2700	3.3100	3.2700	3.2950	+0.152%	25,998	+9,566.161%
2023-05-10	3.2900	3.3000	3.2900	3.2900	0.000%	112,685	+9,580.851%
2023-05-09	3.3000	3.3000	3.2500	3.2900	0.000%	189,403	+9,580.851%
2023-05-05	3.2800	3.3000	3.2800	3.2900	0.000%	62,488	+9,580.851%
2023-05-04	3.3300	3.3300	3.2800	3.2900	-1.201%	117,227	+9,580.851%
2023-05-03	3.3200	3.3300	3.3200	3.3300	+0.301%	92,415	+9,464.565%
2023-05-02	3.3200	3.3400	3.3100	3.3200	+0.302%	68,039	+9,493.373%
2023-04-28	3.3100	3.3500	3.3100	3.3100	0.000%	102,546	+9,522.356%
2023-04-27	3.3300	3.3300	3.3100	3.3100	-0.601%	46,256	+9,522.356%
2023-04-26	3.3300	3.3300	3.3300	3.3300	-1.187%	78,465	+9,464.565%
2023-04-25	3.3500	3.3700	3.3500	3.3700	0.000%	41,994	+9,351.039%
2023-04-24	3.3600	3.4000	3.3600	3.3700	+0.298%	110,934	+9,351.039%
2023-04-21	3.3900	3.3900	3.3600	3.3600	0.000%	84,480	+9,379.167%
2023-04-20	3.3500	3.3500	3.3500	3.3600	+0.299%	48,772	+9,379.167%
2023-04-19	3.3400	3.3500	3.3400	3.3500	-0.888%	47,836	+9,407.463%
2023-04-18	3.3400	3.4000	3.3400	3.3800	+0.896%	76,481	+9,323.077%
2023-04-17	3.3300	3.3800	3.3300	3.3500	-0.298%	102,183	+9,407.463%
2023-04-14	3.3800	3.3800	3.3700	3.3600	-0.297%	65,241	+9,379.167%
2023-04-13	3.3500	3.3800	3.3400	3.3700	+0.298%	145,237	+9,351.039%
2023-04-12	3.3900	3.3900	3.3500	3.3600	-0.885%	863,239	+9,379.167%
2023-04-11	3.3900	3.4000	3.3700	3.3900	+0.893%	129,181	+9,295.280%
2023-04-06	3.3600	3.3800	3.3600	3.3600	+0.599%	155,131	+9,379.167%
2023-04-05	3.3700	3.3700	3.3400	3.3400	0.000%	62,590	+9,435.928%
2023-04-04	3.3600	3.3700	3.3400	3.3400	-0.595%	82,302	+9,435.928%
2023-04-03	3.3200	3.3800	3.3200	3.3600	+1.357%	118,844	+9,379.167%
2023-03-31	3.2700	3.3200	3.2500	3.3150	+0.303%	44,976	+9,507.843%
2023-03-30	3.3000	3.3100	3.3000	3.3050	+2.481%	126,170	+9,536.914%
2023-03-29	3.2400	3.2400	3.2100	3.2250	+0.311%	71,559	+9,775.969%
2023-03-28	3.1900	3.2400	3.1900	3.2150	-0.155%	131,720	+9,806.687%
2023-03-27	3.2200	3.2200	3.2200	3.2200	+0.625%	81,809	+9,791.304%
2023-03-24	3.2400	3.2400	3.1900	3.2000	-1.235%	159,565	+9,853.125%
2023-03-23	3.2800	3.2800	3.2300	3.2400	-1.220%	104,719	+9,730.247%
2023-03-22	3.2400	3.2800	3.2400	3.2800	+0.923%	117,781	+9,610.366%
2023-03-21	3.2300	3.2600	3.1900	3.2500	+1.721%	79,639	+9,700.000%
2023-03-20	3.1600	3.2100	3.1200	3.1950	+0.472%	185,636	+9,868.701%
2023-03-17	3.2500	3.2900	3.1800	3.1800	-2.154%	140,752	+9,915.723%
2023-03-16	3.2400	3.2800	3.2100	3.2500	+0.309%	147,015	+9,700.000%
2023-03-15	3.3600	3.3600	3.2400	3.2400	-3.715%	149,528	+9,730.247%
2023-03-14	3.3100	3.3700	3.3100	3.3650	+0.749%	82,833	+9,365.082%
2023-03-13	3.3500	3.3500	3.2700	3.3400	-2.053%	180,175	+9,435.928%
2023-03-10	3.4300	3.4300	3.4100	3.4100	-1.587%	42,186	+9,240.176%
2023-03-09	3.4700	3.5100	3.4300	3.4650	-1.282%	91,302	+9,091.919%
2023-03-07	3.5300	3.5400	3.5000	3.5100	-0.567%	58,202	+8,974.074%
2023-03-06	3.5200	3.5200	3.5200	3.5300	-0.843%	111,867	+8,922.663%
2023-03-03	3.5500	3.5700	3.5500	3.5600	+1.136%	128,833	+8,846.629%
2023-03-02	3.5200	3.5300	3.5100	3.5200	-1.401%	56,661	+8,948.295%
2023-03-01	3.4800	3.5700	3.4800	3.5700	+1.420%	69,077	+8,821.569%
2023-02-28	3.5000	3.5000	3.5000	3.5200	+0.571%	36,515	+8,948.295%
2023-02-27	3.4900	3.4900	3.4800	3.5000	-0.285%	76,403	+9,000.000%
2023-02-24	3.5200	3.5200	3.5100	3.5100	-0.142%	44,931	+8,974.074%
2023-02-23	3.5200	3.5200	3.4900	3.5150	-1.125%	63,783	+8,961.166%
2023-02-22	3.5700	3.5700	3.5700	3.5550	-0.837%	81,052	+8,859.212%
2023-02-21	3.6200	3.6300	3.6100	3.5850	-1.376%	89,248	+8,784.240%
2023-02-20	3.6400	3.6400	3.6400	3.6350	+0.414%	82,716	+8,662.036%
2023-02-17	3.6100	3.6200	3.6000	3.6200	-0.686%	103,375	+8,698.343%
2023-02-16	3.6400	3.6400	3.6400	3.6450	+0.137%	77,073	+8,637.997%
2023-02-15	3.6400	3.6400	3.6400	3.6400	+0.275%	83,736	+8,650.000%
2023-02-14	3.6000	3.6300	3.6000	3.6300	+0.276%	145,778	+8,674.105%
2023-02-13	3.6000	3.6300	3.6000	3.6200	+1.117%	115,690	+8,698.343%
2023-02-10	3.5900	3.6000	3.5700	3.5800	-0.831%	71,125	+8,796.648%
2023-02-09	3.6100	3.6100	3.6100	3.6100	0.000%	35,318	+8,722.715%
2023-02-08	3.6500	3.6500	3.6200	3.6100	-0.824%	133,748	+8,722.715%
2023-02-07	3.6300	3.6700	3.5800	3.6400	+1.393%	136,579	+8,650.000%
2023-02-06	3.5500	3.6200	3.5500	3.5900	-0.554%	54,189	+8,771.866%
2023-02-03	3.5700	3.6300	3.5700	3.6100	+0.417%	89,867	+8,722.715%
2023-02-02	3.5600	3.6100	3.5600	3.5950	+2.422%	63,422	+8,759.527%
2023-02-01	3.5100	3.5500	3.5000	3.5100	0.000%	54,218	+8,974.074%
2023-01-31	3.5000	3.5100	3.4900	3.5100	0.000%	40,652	+8,974.074%
2023-01-30	3.5000	3.5100	3.5000	3.5100	+0.573%	102,032	+8,974.074%
2023-01-27	3.4700	3.5000	3.4700	3.4900	-1.133%	79,241	+9,026.074%
2023-01-26	3.4400	3.5300	3.4400	3.5300	+2.319%	66,399	+8,922.663%
2023-01-25	3.4800	3.4800	3.4500	3.4500	-0.862%	86,969	+9,131.884%
2023-01-24	3.4800	3.4800	3.4500	3.4800	-0.855%	110,670	+9,052.299%
2023-01-23	3.5200	3.5200	3.4800	3.5100	-0.567%	119,812	+8,974.074%
2023-01-20	3.5100	3.5300	3.5100	3.5300	+0.427%	129,127	+8,922.663%
2023-01-19	3.5700	3.5700	3.5100	3.5150	-2.361%	64,861	+8,961.166%
2023-01-18	3.6000	3.6300	3.5700	3.6000	0.000%	61,786	+8,747.222%
2023-01-17	3.5900	3.6600	3.5800	3.6000	-1.099%	141,127	+8,747.222%
2023-01-16	3.6400	3.6600	3.6000	3.6400	-0.682%	144,958	+8,650.000%
2023-01-13	3.6500	3.6700	3.6200	3.6650	+1.243%	65,316	+8,590.314%
2023-01-12	3.6100	3.6300	3.5900	3.6200	+1.117%	251,734	+8,698.343%
2023-01-11	3.5700	3.6000	3.5600	3.5800	+0.845%	67,439	+8,796.648%
2023-01-10	3.5200	3.5900	3.5200	3.5500	+0.141%	72,983	+8,871.831%
2023-01-09	3.5300	3.5400	3.5200	3.5450	+0.710%	129,778	+8,884.485%
2023-01-06	3.5300	3.5300	3.5100	3.5200	-1.124%	116,475	+8,948.295%
2023-01-05	3.5000	3.5600	3.5000	3.5600	+1.425%	44,545	+8,846.629%
2023-01-04	3.5400	3.5700	3.4700	3.5100	-1.404%	113,775	+8,974.074%
2023-01-03	3.5400	3.5600	3.5200	3.5600	+0.565%	148,170	+8,846.629%
2022-12-30	3.5400	3.5500	3.5100	3.5400	+0.568%	49,955	+8,897.175%
2022-12-29	3.4600	3.5300	3.4600	3.5200	+0.285%	53,823	+8,948.295%
2022-12-28	3.4300	3.5100	3.3200	3.5100	+1.739%	36,428	+8,974.074%
2022-12-23	3.4600	3.4700	3.4500	3.4500	+0.291%	10,215	+9,131.884%
2022-12-22	3.4500	3.4800	3.4000	3.4400	-1.714%	37,938	+9,158.721%
2022-12-21	3.4500	3.5500	3.4500	3.5000	+2.041%	33,372	+9,000.000%

.dark-mode .SJH3hT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SJH3hT{ color: #333333; background-color: white; border: 2px solid #333333; }AEIABERDEEN EQUITY INCOME TRUST PLCstock LSE

AEI
ABERDEEN EQUITY INCOME TRUST PLC
stock LSE