Dark

ASEI
ABERDEEN STANDARD EQUITY INCOME TRUST PLC
stock LSE

Inactive

Apr 6, 2022

3.70GBP-0.538%(-0.02)99,927

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-04-06	3.6800	3.7500	3.6800	3.6950	-0.538%	99,927	0.000%
2022-04-05	3.6400	3.6900	3.6400	3.7150	+1.364%	68,148	-0.538%
2022-04-04	3.5900	3.6400	3.5900	3.6650	-0.408%	107,649	+0.819%
2022-03-31	3.6800	3.6800	3.6800	3.6800	+0.684%	32,472	+0.408%
2022-03-29	3.6300	3.6400	3.6300	3.6550	+1.107%	57,221	+1.094%
2022-03-28	3.5700	3.5700	3.5700	3.6150	+0.417%	48,858	+2.213%
2022-03-25	3.6000	3.6000	3.6000	3.6000	-0.277%	42,999	+2.639%
2022-03-24	3.5800	3.5800	3.5800	3.6100	-1.902%	40,057	+2.355%
2022-03-23	3.6400	3.6800	3.6000	3.6800	+1.099%	59,536	+0.408%
2022-03-22	3.6100	3.6200	3.6100	3.6400	+1.534%	94,454	+1.511%
2022-03-21	3.6000	3.6400	3.6000	3.5850	-0.417%	53,989	+3.068%
2022-03-18	3.6000	3.6000	3.5600	3.6000	+0.279%	119,675	+2.639%
2022-03-17	3.5800	3.6100	3.5800	3.5900	+1.127%	62,428	+2.925%
2022-03-16	3.5900	3.6100	3.5500	3.5500	+1.140%	87,464	+4.085%
2022-03-15	3.4800	3.5200	3.4800	3.5100	-0.426%	84,465	+5.271%
2022-03-11	3.5100	3.5700	3.5100	3.5250	+1.732%	49,925	+4.823%
2022-03-10	3.4600	3.4600	3.4600	3.4650	+0.581%	122,455	+6.638%
2022-03-09	3.4200	3.4500	3.4200	3.4450	+3.453%	61,178	+7.257%
2022-03-08	3.2800	3.3500	3.2800	3.3300	+2.778%	80,525	+10.961%
2022-03-07	3.2100	3.2900	3.2100	3.2400	-2.410%	175,162	+14.043%
2022-03-04	3.4200	3.4200	3.3100	3.3200	-4.871%	236,325	+11.295%
2022-03-03	3.5700	3.6100	3.4800	3.4900	-1.412%	96,853	+5.874%
2022-03-01	3.5800	3.5800	3.5600	3.5400	-1.393%	144,777	+4.379%
2022-02-28	3.5300	3.5800	3.5300	3.5900	-0.829%	63,797	+2.925%
2022-02-25	3.5600	3.6200	3.5600	3.6200	+2.405%	83,549	+2.072%
2022-02-23	3.5700	3.6000	3.5500	3.5350	-0.842%	46,280	+4.526%
2022-02-22	3.5600	3.6000	3.5600	3.5650	-0.419%	94,500	+3.647%
2022-02-21	3.7000	3.7100	3.5800	3.5800	-2.585%	93,208	+3.212%
2022-02-18	3.6600	3.6600	3.6600	3.6750	0.000%	53,290	+0.544%
2022-02-17	3.7400	3.7400	3.6700	3.6750	-2.520%	97,044	+0.544%
2022-02-16	3.7900	3.8000	3.7600	3.7700	+0.533%	86,380	-1.989%
2022-02-14	3.7500	3.7500	3.6900	3.7500	-0.794%	156,355	-1.467%
2022-02-11	3.7900	3.7900	3.7800	3.7800	-0.526%	57,120	-2.249%
2022-02-10	3.7700	3.8000	3.7700	3.8000	+0.796%	138,835	-2.763%
2022-02-09	3.7400	3.7700	3.7400	3.7700	+1.754%	77,097	-1.989%
2022-02-08	3.7100	3.7200	3.7100	3.7050	+1.786%	123,613	-0.270%
2022-02-07	3.6100	3.7000	3.6100	3.6400	-0.546%	97,825	+1.511%
2022-02-03	3.7000	3.7000	3.6000	3.6600	-1.480%	83,433	+0.956%
2022-02-02	3.6900	3.7200	3.6900	3.7150	+2.342%	50,094	-0.538%
2022-02-01	3.6900	3.6900	3.6300	3.6300	-0.412%	64,467	+1.791%
2022-01-31	3.6700	3.6700	3.6200	3.6450	-0.137%	67,162	+1.372%
2022-01-28	3.6400	3.6700	3.6400	3.6500	+0.137%	111,307	+1.233%
2022-01-27	3.6000	3.7000	3.6000	3.6450	+1.391%	77,175	+1.372%
2022-01-25	3.5800	3.6400	3.5800	3.5950	+1.410%	112,413	+2.782%
2022-01-24	3.5600	3.5700	3.5300	3.5450	-1.801%	131,462	+4.231%
2022-01-21	3.7000	3.7100	3.6100	3.6100	-2.035%	169,299	+2.355%
2022-01-20	3.7000	3.7400	3.6800	3.6850	+1.236%	135,503	+0.271%
2022-01-19	3.6700	3.7000	3.6400	3.6400	-1.221%	51,491	+1.511%
2022-01-18	3.6600	3.6600	3.6600	3.6850	-1.339%	61,717	+0.271%
2022-01-17	3.7100	3.7700	3.7100	3.7350	+0.946%	130,698	-1.071%
2022-01-14	3.6400	3.7000	3.6400	3.7000	+1.370%	39,083	-0.135%
2022-01-13	3.6500	3.6800	3.6500	3.6500	0.000%	106,957	+1.233%
2022-01-12	3.6500	3.6600	3.6500	3.6500	-0.545%	77,057	+1.233%
2022-01-11	3.6200	3.6600	3.6200	3.6700	+2.228%	64,536	+0.681%
2022-01-10	3.6000	3.6000	3.5900	3.5900	-0.139%	78,662	+2.925%
2022-01-07	3.5700	3.6200	3.5700	3.5950	-0.553%	105,721	+2.782%
2022-01-06	3.5800	3.6200	3.5500	3.6150	+1.261%	66,152	+2.213%
2022-01-05	3.6100	3.6500	3.5700	3.5700	-2.857%	77,466	+3.501%
2022-01-04	3.6200	3.6500	3.6100	3.6750	+3.230%	103,662	+0.544%
2021-12-31	3.5600	3.5600	3.5600	3.5600	-0.974%	5,304	+3.792%
2021-12-30	3.5900	3.6000	3.5900	3.5950	+0.139%	45,543	+2.782%
2021-12-29	3.6600	3.6600	3.5900	3.5900	-1.238%	95,871	+2.925%
2021-12-23	3.6500	3.6700	3.5800	3.6350	+0.414%	82,245	+1.651%
2021-12-22	3.5600	3.6500	3.5600	3.6200	+0.277%	153,245	+2.072%
2021-12-21	3.5100	3.6400	3.5100	3.6100	+3.143%	77,894	+2.355%
2021-12-20	3.5700	3.5700	3.5000	3.5000	-3.581%	90,203	+5.571%
2021-12-17	3.5300	3.6300	3.5300	3.6300	+2.979%	135,051	+1.791%
2021-12-16	3.5100	3.5400	3.4800	3.5250	+2.174%	63,400	+4.823%
2021-12-15	3.4700	3.4700	3.4400	3.4500	-0.433%	68,996	+7.101%
2021-12-14	3.4900	3.5000	3.4800	3.4650	-0.716%	107,681	+6.638%
2021-12-13	3.6000	3.6000	3.4600	3.4900	-1.828%	130,081	+5.874%
2021-12-10	3.5300	3.5400	3.5300	3.5550	+0.994%	60,788	+3.938%
2021-12-09	3.5800	3.5800	3.5200	3.5200	0.000%	47,978	+4.972%
2021-12-08	3.5700	3.6000	3.5100	3.5200	-1.676%	94,008	+4.972%
2021-12-07	3.5500	3.5600	3.5000	3.5800	+2.874%	78,310	+3.212%
2021-12-02	3.4400	3.4800	3.4400	3.4800	+1.458%	74,914	+6.178%
2021-11-30	3.4300	3.4600	3.4000	3.4300	-0.580%	108,614	+7.726%
2021-11-29	3.4400	3.4500	3.4400	3.4500	+1.173%	133,989	+7.101%
2021-11-26	3.4300	3.4500	3.3700	3.4100	-3.125%	270,883	+8.358%
2021-11-25	3.5000	3.5200	3.5000	3.5200	+0.715%	80,683	+4.972%
2021-11-23	3.4700	3.4900	3.4400	3.4950	0.000%	86,133	+5.722%
2021-11-22	3.4700	3.4700	3.4700	3.4950	+0.720%	137,328	+5.722%
2021-11-19	3.4900	3.4900	3.4300	3.4700	-0.715%	76,561	+6.484%
2021-11-18	3.4900	3.4900	3.4600	3.4950	0.000%	75,102	+5.722%
2021-11-17	3.4900	3.5100	3.4800	3.4950	-0.569%	130,015	+5.722%
2021-11-16	3.5200	3.5200	3.4100	3.5150	0.000%	75,554	+5.121%
2021-11-15	3.5000	3.5200	3.5000	3.5150	+0.716%	107,187	+5.121%
2021-11-12	3.5000	3.5000	3.4900	3.4900	-0.570%	101,868	+5.874%
2021-11-11	3.4900	3.4900	3.4900	3.5100	+1.739%	65,284	+5.271%
2021-11-09	3.4800	3.4800	3.4600	3.4500	-0.862%	63,717	+7.101%
2021-11-08	3.4800	3.4800	3.4800	3.4800	+0.870%	124,070	+6.178%
2021-11-05	3.5100	3.5100	3.4500	3.4500	-0.719%	143,237	+7.101%
2021-11-04	3.4700	3.4700	3.3600	3.4750	+1.608%	42,709	+6.331%
2021-11-03	3.4700	3.4700	3.4200	3.4200	-2.006%	77,658	+8.041%
2021-11-02	3.5000	3.5000	3.5000	3.4900	-0.711%	164,447	+5.874%
2021-11-01	3.5100	3.5200	3.5100	3.5150	+0.716%	68,198	+5.121%
2021-10-29	3.5300	3.5300	3.4800	3.4900	-0.852%	45,107	+5.874%
2021-10-26	3.5200	3.5400	3.4800	3.5200	+1.004%	138,942	+4.972%
2021-10-22	3.4600	3.4600	3.4600	3.4850	-0.994%	45,199	+6.026%
2021-10-21	3.5200	3.5200	3.5200	3.5200	+0.285%	35,406	+4.972%
2021-10-20	3.4900	3.5400	3.4800	3.5100	-0.142%	48,606	+5.271%
2021-10-19	3.4800	3.5100	3.4800	3.5150	+1.443%	63,596	+5.121%
2021-10-18	3.4600	3.4600	3.4500	3.4650	+0.727%	76,039	+6.638%
2021-10-15	3.4400	3.4400	3.4400	3.4400	-0.578%	42,135	+7.413%
2021-10-14	3.4400	3.4400	3.4400	3.4600	+0.290%	42,818	+6.792%
2021-10-13	3.4200	3.4300	3.4200	3.4500	+0.437%	56,068	+7.101%
2021-10-12	3.4400	3.4400	3.4400	3.4350	-0.145%	105,653	+7.569%
2021-10-11	3.4600	3.4600	3.4600	3.4400	-0.865%	86,555	+7.413%
2021-10-08	3.4200	3.4700	3.4200	3.4700	-0.287%	89,949	+6.484%
2021-10-07	3.4600	3.4800	3.4600	3.4800	+2.353%	36,403	+6.178%
2021-10-06	3.3800	3.3800	3.3800	3.4000	-1.449%	38,872	+8.676%
2021-10-05	3.3900	3.4500	3.3900	3.4500	+0.291%	38,050	+7.101%
2021-10-04	3.4200	3.4600	3.3700	3.4400	+2.687%	67,005	+7.413%
2021-10-01	3.4500	3.4500	3.3500	3.3500	-4.011%	96,950	+10.299%
2021-09-30	3.4800	3.4900	3.4600	3.4900	-0.852%	118,622	+5.874%
2021-09-29	3.5000	3.5200	3.4800	3.5200	+1.441%	31,545	+4.972%
2021-09-28	3.4700	3.4700	3.4700	3.4700	-0.999%	170,436	+6.484%
2021-09-27	3.4800	3.4800	3.4500	3.5050	+1.447%	109,739	+5.421%
2021-09-24	3.4600	3.4900	3.4400	3.4550	+0.145%	87,163	+6.946%
2021-09-23	3.4500	3.5000	3.4500	3.4500	-0.862%	79,460	+7.101%
2021-09-22	3.4000	3.4800	3.4000	3.4800	+1.458%	138,136	+6.178%
2021-09-21	3.4000	3.4300	3.3800	3.4300	+0.587%	126,307	+7.726%
2021-09-20	3.4000	3.4100	3.3300	3.4100	+1.187%	99,120	+8.358%
2021-09-17	3.4600	3.4700	3.3700	3.3700	-3.438%	100,596	+9.644%
2021-09-16	3.4800	3.4800	3.4800	3.4900	+0.576%	62,997	+5.874%
2021-09-15	3.4800	3.4800	3.4700	3.4700	-0.287%	90,033	+6.484%
2021-09-14	3.4900	3.4900	3.4400	3.4800	-0.571%	100,983	+6.178%
2021-09-13	3.4500	3.5000	3.4500	3.5000	+1.156%	93,726	+5.571%
2021-09-10	3.4400	3.4400	3.4400	3.4600	-0.144%	42,065	+6.792%
2021-09-09	3.4100	3.4400	3.4100	3.4650	+0.727%	87,513	+6.638%
2021-09-08	3.4500	3.4500	3.4400	3.4400	-0.578%	74,007	+7.413%
2021-09-07	3.5200	3.5200	3.4600	3.4600	+1.170%	64,974	+6.792%
2021-09-06	3.5200	3.5200	3.4200	3.4200	-2.841%	88,308	+8.041%
2021-09-03	3.5800	3.5800	3.5200	3.5200	-0.705%	42,443	+4.972%
2021-09-02	3.5800	3.5800	3.5400	3.5450	-1.528%	114,990	+4.231%
2021-09-01	3.6200	3.6300	3.6100	3.6000	+0.279%	145,667	+2.639%
2021-08-31	3.5900	3.6100	3.5900	3.5900	+0.279%	100,977	+2.925%
2021-08-27	3.5800	3.5800	3.5700	3.5800	+0.280%	103,350	+3.212%
2021-08-26	3.5800	3.5900	3.5800	3.5700	+0.563%	89,133	+3.501%
2021-08-25	3.5100	3.5600	3.5100	3.5500	+2.305%	73,928	+4.085%
2021-08-24	3.5100	3.5300	3.4600	3.4700	0.000%	130,153	+6.484%
2021-08-23	3.4600	3.4600	3.4600	3.4700	+0.580%	84,172	+6.484%
2021-08-19	3.5100	3.5100	3.4500	3.4500	-1.709%	150,291	+7.101%
2021-08-18	3.5400	3.5600	3.5100	3.5100	-1.818%	146,340	+5.271%
2021-08-17	3.5500	3.5500	3.5500	3.5750	+0.563%	52,012	+3.357%
2021-08-16	3.5400	3.5400	3.5400	3.5550	-0.837%	58,686	+3.938%
2021-08-13	3.6000	3.6300	3.5800	3.5850	-1.240%	121,062	+3.068%
2021-08-12	3.5800	3.6300	3.5600	3.6300	+1.397%	33,720	+1.791%
2021-08-11	3.5600	3.5600	3.5600	3.5800	0.000%	66,874	+3.212%
2021-08-10	3.5600	3.5900	3.5600	3.5800	-0.556%	60,184	+3.212%
2021-08-09	3.6000	3.6000	3.6000	3.6000	-1.370%	61,227	+2.639%
2021-08-05	3.6500	3.6500	3.6500	3.6500	+1.248%	86,190	+1.233%
2021-08-04	3.5800	3.5800	3.5800	3.6050	-0.277%	66,081	+2.497%
2021-08-02	3.6000	3.6100	3.5800	3.6150	+2.119%	95,350	+2.213%
2021-07-30	3.5500	3.5500	3.5400	3.5400	0.000%	39,698	+4.379%
2021-07-29	3.5600	3.5600	3.5400	3.5400	-0.282%	41,533	+4.379%
2021-07-28	3.5400	3.5500	3.5400	3.5500	+0.996%	42,081	+4.085%
2021-07-27	3.5200	3.5300	3.5200	3.5150	+0.429%	52,693	+5.121%
2021-07-26	3.5000	3.5000	3.5000	3.5000	+0.287%	38,565	+5.571%
2021-07-23	3.4800	3.5200	3.4700	3.4900	+0.287%	86,530	+5.874%
2021-07-22	3.4800	3.5000	3.4600	3.4800	+0.288%	62,080	+6.178%
2021-07-21	3.4800	3.4800	3.4700	3.4700	+0.289%	98,859	+6.484%
2021-07-20	3.4500	3.4800	3.4500	3.4600	+0.290%	108,074	+6.792%
2021-07-19	3.4500	3.4500	3.4500	3.4500	-2.817%	77,499	+7.101%
2021-07-16	3.5500	3.5500	3.5500	3.5500	+0.424%	55,119	+4.085%
2021-07-15	3.5600	3.5700	3.5200	3.5350	-1.669%	89,682	+4.526%
2021-07-14	3.5800	3.5800	3.5800	3.5950	+1.554%	39,757	+2.782%
2021-07-13	3.6300	3.6300	3.5400	3.5400	-2.613%	106,832	+4.379%
2021-07-12	3.6200	3.6200	3.6100	3.6350	-0.954%	38,787	+1.651%
2021-07-09	3.6100	3.6700	3.6100	3.6700	+1.944%	91,581	+0.681%
2021-07-07	3.6300	3.6400	3.6000	3.6000	-2.174%	69,329	+2.639%
2021-07-06	3.6800	3.6800	3.6800	3.6800	+0.136%	68,097	+0.408%
2021-07-05	3.6200	3.6700	3.6200	3.6750	+1.379%	79,940	+0.544%
2021-07-02	3.6500	3.6500	3.6500	3.6250	+0.277%	25,111	+1.931%
2021-07-01	3.6400	3.6400	3.6400	3.6150	-0.413%	50,691	+2.213%
2021-06-30	3.5900	3.6300	3.5900	3.6300	+0.415%	57,782	+1.791%
2021-06-29	3.6000	3.6300	3.6000	3.6150	+1.403%	93,156	+2.213%
2021-06-28	3.5900	3.6000	3.5800	3.5650	-2.329%	75,880	+3.647%
2021-06-25	3.5900	3.6500	3.5900	3.6500	+1.530%	49,775	+1.233%
2021-06-24	3.6400	3.6400	3.6400	3.5950	-0.139%	37,807	+2.782%
2021-06-23	3.5800	3.5800	3.5800	3.6000	0.000%	50,606	+2.639%
2021-06-22	3.5800	3.6300	3.5800	3.6000	-1.099%	48,346	+2.639%
2021-06-21	3.6000	3.6400	3.5700	3.6400	+1.111%	89,221	+1.511%
2021-06-18	3.7100	3.7100	3.5700	3.6000	-1.099%	83,650	+2.639%
2021-06-17	3.6700	3.6700	3.6400	3.6400	-2.282%	68,833	+1.511%
2021-06-16	3.7200	3.7200	3.6800	3.7250	0.000%	77,266	-0.805%
2021-06-15	3.7400	3.7400	3.6900	3.7250	+0.676%	60,039	-0.805%
2021-06-14	3.7000	3.7000	3.7000	3.7000	0.000%	28,657	-0.135%
2021-06-11	3.7000	3.7400	3.6700	3.7000	+1.370%	45,759	-0.135%
2021-06-10	3.6500	3.6500	3.6500	3.6500	-0.137%	69,943	+1.233%
2021-06-09	3.6300	3.6800	3.6200	3.6550	+0.274%	57,206	+1.094%
2021-06-08	3.6700	3.6700	3.6700	3.6450	-1.486%	158,530	+1.372%
2021-06-07	3.7200	3.7200	3.6800	3.7000	+0.271%	89,080	-0.135%
2021-06-04	3.7300	3.7300	3.7300	3.6900	0.000%	91,846	+0.136%
2021-06-03	3.7000	3.7000	3.6200	3.6900	-1.205%	129,012	+0.136%
2021-06-02	3.7500	3.7500	3.7000	3.7350	+0.946%	143,151	-1.071%
2021-05-28	3.7100	3.7100	3.7000	3.7000	-0.270%	59,608	-0.135%
2021-05-27	3.7100	3.7100	3.7100	3.7100	-0.135%	45,483	-0.404%
2021-05-26	3.6600	3.7300	3.6400	3.7150	+1.364%	220,588	-0.538%
2021-05-25	3.6400	3.7200	3.6300	3.6650	-0.678%	212,919	+0.819%
2021-05-24	3.6500	3.6700	3.6200	3.6900	+0.682%	129,380	+0.136%
2021-05-21	3.7300	3.7300	3.6800	3.6650	-2.267%	112,524	+0.819%
2021-05-20	3.7500	3.8000	3.7400	3.7500	-0.266%	96,644	-1.467%
2021-05-19	3.8200	3.8300	3.7400	3.7600	-1.571%	97,278	-1.729%
2021-05-18	3.8200	3.8500	3.8000	3.8200	+1.867%	123,265	-3.272%
2021-05-17	3.7800	3.7900	3.7500	3.7500	-0.133%	102,252	-1.467%
2021-05-14	3.7300	3.7600	3.6800	3.7550	+2.316%	91,035	-1.598%
2021-05-13	3.7200	3.7200	3.6700	3.6700	-1.477%	92,745	+0.681%
2021-05-12	3.7400	3.7500	3.7000	3.7250	+1.223%	56,576	-0.805%
2021-05-11	3.8000	3.8000	3.6500	3.6800	-2.646%	239,817	+0.408%
2021-05-10	3.7800	3.7900	3.7700	3.7800	+1.340%	278,415	-2.249%
2021-05-07	3.6400	3.7600	3.6300	3.7300	+3.611%	223,022	-0.938%
2021-05-06	3.5900	3.6000	3.5500	3.6000	+1.551%	134,130	+2.639%
2021-05-05	3.5700	3.5700	3.5700	3.5450	+0.425%	73,861	+4.231%
2021-05-04	3.5400	3.6500	3.5400	3.5300	+0.142%	94,409	+4.674%
2021-04-30	3.5600	3.5600	3.5200	3.5250	-0.983%	63,824	+4.823%
2021-04-29	3.6000	3.6000	3.5600	3.5600	-0.280%	59,224	+3.792%
2021-04-28	3.5900	3.5900	3.5900	3.5700	+1.133%	50,594	+3.501%
2021-04-27	3.5900	3.5900	3.5300	3.5300	-1.808%	82,798	+4.674%
2021-04-26	3.6200	3.6200	3.6200	3.5950	+0.139%	121,239	+2.782%
2021-04-23	3.6200	3.6400	3.5700	3.5900	0.000%	46,814	+2.925%
2021-04-22	3.5100	3.6300	3.5100	3.5900	+2.571%	150,548	+2.925%
2021-04-21	3.5200	3.5200	3.4700	3.5000	+1.010%	246,135	+5.571%
2021-04-20	3.6300	3.6300	3.4400	3.4650	-4.282%	297,125	+6.638%
2021-04-19	3.6800	3.7100	3.6600	3.6200	-1.093%	125,502	+2.072%
2021-04-16	3.6900	3.6900	3.6600	3.6600	-0.272%	291,072	+0.956%
2021-04-15	3.5200	3.6600	3.5200	3.6700	+2.228%	187,876	+0.681%
2021-04-14	3.5500	3.6000	3.5500	3.5900	+1.412%	99,559	+2.925%
2021-04-13	3.5200	3.5400	3.5200	3.5400	+1.143%	119,166	+4.379%
2021-04-12	3.5000	3.5100	3.4800	3.5000	+0.287%	82,273	+5.571%
2021-04-09	3.5000	3.5000	3.4500	3.4900	0.000%	78,475	+5.874%
2021-04-08	3.4400	3.4900	3.4400	3.4900	+1.749%	95,688	+5.874%
2021-04-07	3.4200	3.4400	3.4200	3.4300	+0.882%	118,232	+7.726%
2021-04-06	3.3500	3.4000	3.3500	3.4000	+2.874%	165,585	+8.676%
2021-04-01	3.3000	3.3400	3.3000	3.3050	+0.456%	105,827	+11.800%
2021-03-31	3.3100	3.3200	3.2900	3.2900	-1.201%	105,615	+12.310%
2021-03-30	3.3200	3.3200	3.3200	3.3300	+1.216%	145,077	+10.961%
2021-03-29	3.3100	3.3100	3.2700	3.2900	+0.305%	100,354	+12.310%
2021-03-26	3.2800	3.2900	3.2700	3.2800	+0.459%	141,035	+12.652%
2021-03-25	3.3000	3.3000	3.2400	3.2650	-0.760%	115,695	+13.170%
2021-03-24	3.2800	3.3400	3.2700	3.2900	0.000%	123,915	+12.310%
2021-03-23	3.2900	3.3300	3.2900	3.2900	+0.612%	46,545	+12.310%
2021-03-22	3.3400	3.3400	3.2700	3.2700	-0.909%	98,168	+12.997%
2021-03-19	3.3200	3.3300	3.2900	3.3000	0.000%	37,491	+11.970%
2021-03-18	3.3700	3.3700	3.3000	3.3000	-1.786%	86,762	+11.970%
2021-03-17	3.3500	3.3600	3.3000	3.3600	+1.205%	71,178	+9.970%
2021-03-16	3.3500	3.5300	3.3100	3.3200	-0.747%	134,873	+11.295%
2021-03-15	3.3500	3.3700	3.3500	3.3450	+0.150%	62,677	+10.463%
2021-03-12	3.2600	3.3400	3.2600	3.3400	+0.300%	134,646	+10.629%
2021-03-11	3.2900	3.3300	3.2500	3.3300	+1.835%	101,244	+10.961%
2021-03-10	3.2800	3.3100	3.2500	3.2700	-0.305%	208,561	+12.997%
2021-03-09	3.2700	3.3300	3.2700	3.2800	+0.923%	84,505	+12.652%
2021-03-08	3.2500	3.2500	3.2000	3.2500	0.000%	95,950	+13.692%
2021-03-05	3.2400	3.2800	3.2400	3.2500	0.000%	42,450	+13.692%
2021-03-04	3.2800	3.2800	3.2400	3.2500	-0.915%	105,167	+13.692%
2021-03-03	3.3100	3.3200	3.2800	3.2800	-0.906%	75,332	+12.652%
2021-03-02	3.2600	3.3100	3.2600	3.3100	+0.915%	79,110	+11.631%
2021-03-01	3.2900	3.2900	3.2900	3.2800	+2.022%	157,239	+12.652%
2021-02-26	3.2500	3.2500	3.1900	3.2150	-1.531%	182,718	+14.930%
2021-02-25	3.3200	3.3200	3.2800	3.2650	-1.061%	91,041	+13.170%
2021-02-24	3.2600	3.3000	3.2600	3.3000	+1.227%	92,391	+11.970%
2021-02-23	3.2800	3.2800	3.2600	3.2600	+0.462%	118,183	+13.344%
2021-02-22	3.2300	3.2300	3.2000	3.2450	-0.154%	57,777	+13.867%
2021-02-19	3.2400	3.2500	3.2400	3.2500	+0.619%	61,716	+13.692%
2021-02-18	3.3000	3.3000	3.2300	3.2300	-1.072%	130,310	+14.396%
2021-02-17	3.2600	3.2700	3.2200	3.2650	-1.360%	87,250	+13.170%
2021-02-16	3.3100	3.3100	3.3100	3.3100	+0.303%	85,681	+11.631%
2021-02-15	3.2800	3.2800	3.2600	3.3000	+2.484%	157,936	+11.970%
2021-02-12	3.1600	3.2200	3.1400	3.2200	+0.782%	65,979	+14.752%
2021-02-11	3.2100	3.2100	3.2100	3.1950	+0.314%	52,301	+15.649%
2021-02-10	3.1800	3.2000	3.1700	3.1850	+0.791%	90,232	+16.013%
2021-02-09	3.1600	3.1700	3.1500	3.1600	+0.317%	60,635	+16.930%
2021-02-08	3.1400	3.1600	3.1400	3.1500	+1.942%	122,173	+17.302%
2021-02-05	3.1200	3.1400	3.0900	3.0900	0.000%	118,176	+19.579%
2021-02-04	3.1000	3.1000	3.0900	3.0900	+0.325%	78,483	+19.579%
2021-02-03	3.1200	3.1200	3.0800	3.0800	+0.163%	121,793	+19.968%
2021-02-02	3.0700	3.0800	3.0600	3.0750	+0.985%	114,397	+20.163%
2021-02-01	3.0800	3.0800	3.0000	3.0450	-0.490%	150,498	+21.346%
2021-01-29	3.0100	3.0600	3.0100	3.0600	-0.971%	83,894	+20.752%
2021-01-28	3.0800	3.0800	3.0500	3.0900	+0.162%	66,948	+19.579%
2021-01-27	3.2500	3.2500	3.0700	3.0850	-2.681%	78,938	+19.773%
2021-01-26	3.1600	3.1900	3.1600	3.1700	+0.316%	74,233	+16.562%
2021-01-25	3.1700	3.1800	3.1600	3.1600	-0.472%	111,604	+16.930%
2021-01-22	3.1900	3.2400	3.1700	3.1750	-2.006%	86,081	+16.378%
2021-01-21	3.2300	3.2600	3.2200	3.2400	+0.935%	126,172	+14.043%
2021-01-20	3.2300	3.2300	3.2100	3.2100	+0.312%	87,224	+15.109%
2021-01-19	3.2200	3.2200	3.2100	3.2000	0.000%	39,009	+15.469%
2021-01-18	3.2400	3.2400	3.2100	3.2000	+0.156%	38,187	+15.469%
2021-01-15	3.2100	3.2100	3.1800	3.1950	-1.084%	98,031	+15.649%
2021-01-14	3.2600	3.2900	3.2300	3.2300	-0.309%	73,926	+14.396%
2021-01-13	3.2700	3.2800	3.2400	3.2400	-1.069%	156,995	+14.043%
2021-01-12	3.2700	3.3200	3.2500	3.2750	-0.152%	119,653	+12.824%
2021-01-11	3.3100	3.3100	3.2900	3.2800	-1.205%	152,188	+12.652%
2021-01-08	3.3400	3.3700	3.3400	3.3200	+1.840%	116,123	+11.295%
2021-01-07	3.3100	3.3500	3.2600	3.2600	-0.458%	102,722	+13.344%
2021-01-06	3.2500	3.2800	3.2500	3.2750	+3.150%	155,336	+12.824%
2021-01-05	3.2000	3.2000	3.2000	3.1750	+1.115%	37,531	+16.378%
2021-01-04	3.1600	3.2300	3.1500	3.1400	+1.454%	173,352	+17.675%
2020-12-31	3.0900	3.1100	3.0800	3.0950	-0.801%	54,214	+19.386%
2020-12-30	3.1600	3.1700	3.1100	3.1200	-0.795%	108,150	+18.429%
2020-12-29	3.1500	3.2300	3.1500	3.1450	+1.616%	214,425	+17.488%
2020-12-24	3.0700	3.1100	3.0700	3.0950	+1.809%	62,372	+19.386%
2020-12-23	2.9500	3.0600	2.9500	3.0400	+2.357%	67,778	+21.546%
2020-12-22	2.9000	3.0000	2.8800	2.9700	+1.020%	97,714	+24.411%
2020-12-21	2.9700	2.9700	2.8900	2.9400	-2.970%	198,892	+25.680%
2020-12-18	3.0000	3.0400	3.0000	3.0300	+1.338%	375,456	+21.947%
2020-12-17	3.0000	3.0100	2.9600	2.9900	+1.014%	123,687	+23.579%
2020-12-16	3.0000	3.0000	2.9600	2.9600	+0.339%	173,823	+24.831%
2020-12-15	2.9400	3.0000	2.9400	2.9500	+0.340%	150,230	+25.254%
2020-12-14	2.9000	2.9900	2.9000	2.9400	+2.083%	128,382	+25.680%
2020-12-11	2.9600	2.9600	2.8800	2.8800	-3.193%	130,825	+28.299%
2020-12-10	3.0400	3.0400	2.9700	2.9750	-1.815%	106,275	+24.202%
2020-12-09	3.1000	3.1000	3.0300	3.0300	-0.656%	80,982	+21.947%
2020-12-08	3.0700	3.0700	3.0500	3.0500	-1.613%	249,854	+21.148%
2020-12-07	3.1400	3.1400	3.0800	3.1000	+0.162%	152,172	+19.194%
2020-12-04	3.1000	3.1600	3.1000	3.0950	+0.814%	121,958	+19.386%
2020-12-03	3.0600	3.0700	3.0200	3.0700	-0.968%	202,822	+20.358%
2020-12-02	3.0400	3.1000	2.9000	3.1000	+1.974%	212,407	+19.194%
2020-12-01	3.0300	3.0400	2.9900	3.0400	+1.672%	154,920	+21.546%
2020-11-30	2.9900	3.0300	2.9800	2.9900	+1.014%	175,577	+23.579%
2020-11-27	3.0100	3.0100	2.9400	2.9600	-2.471%	335,035	+24.831%
2020-11-26	3.0700	3.0900	3.0100	3.0350	+0.831%	120,116	+21.746%
2020-11-25	3.0700	3.0900	3.0100	3.0100	+0.333%	214,308	+22.757%
2020-11-24	3.0000	3.0700	3.0000	3.0000	+0.167%	324,485	+23.167%
2020-11-23	2.9600	3.0300	2.9600	2.9950	+2.921%	231,061	+23.372%
2020-11-20	2.9000	2.9400	2.8700	2.9100	+1.571%	251,094	+26.976%
2020-11-19	2.8700	2.9100	2.8700	2.8650	-0.348%	179,637	+28.970%
2020-11-18	2.8600	2.9000	2.8400	2.8750	+2.313%	327,034	+28.522%
2020-11-17	2.8600	2.9000	2.8000	2.8100	+0.357%	216,869	+31.495%
2020-11-16	2.8000	2.9000	2.8000	2.8000	+0.358%	331,300	+31.964%
2020-11-13	2.7800	2.8000	2.6500	2.7900	+1.270%	313,638	+32.437%
2020-11-12	2.7500	2.8700	2.7500	2.7550	+0.547%	107,569	+34.120%
2020-11-11	2.7500	2.7700	2.7400	2.7400	+1.107%	544,943	+34.854%
2020-11-10	2.7200	2.7900	2.7100	2.7100	-0.184%	238,744	+36.347%
2020-11-09	2.6000	2.7900	2.5800	2.7150	+7.738%	255,658	+36.096%
2020-11-06	2.5500	2.5500	2.5100	2.5200	+0.398%	95,590	+46.627%
2020-11-05	2.5300	2.5700	2.5000	2.5100	+1.006%	741,298	+47.211%
2020-11-04	2.4700	2.5000	2.4700	2.4850	+0.404%	164,771	+48.692%
2020-11-03	2.4400	2.4900	2.4200	2.4750	+3.125%	179,450	+49.293%
2020-11-02	2.4500	2.4500	2.3900	2.4000	-0.415%	101,586	+53.958%
2020-10-30	2.4300	2.4300	2.3800	2.4100	-1.027%	139,303	+53.320%
2020-10-29	2.4200	2.4300	2.3500	2.4350	+0.620%	151,787	+51.745%
2020-10-28	2.4900	2.4900	2.4100	2.4200	-4.348%	160,683	+52.686%
2020-10-27	2.5400	2.5400	2.4900	2.5300	-0.978%	107,745	+46.047%
2020-10-26	2.5900	2.6000	2.5500	2.5550	-0.195%	70,797	+44.618%
2020-10-23	2.5800	2.6200	2.5500	2.5600	+0.787%	99,453	+44.336%
2020-10-22	2.5400	2.5400	2.5300	2.5400	0.000%	93,101	+45.472%
2020-10-21	2.5500	2.5500	2.5100	2.5400	-0.392%	64,802	+45.472%
2020-10-20	2.5600	2.5600	2.5300	2.5500	-0.391%	65,941	+44.902%
2020-10-19	2.5900	2.5900	2.5300	2.5600	-0.389%	103,230	+44.336%
2020-10-16	2.6200	2.6200	2.5700	2.5700	0.000%	28,995	+43.774%
2020-10-15	2.6100	2.6100	2.5500	2.5700	-2.281%	59,658	+43.774%
2020-10-14	2.6700	2.6700	2.6700	2.6300	-0.755%	51,103	+40.494%
2020-10-13	2.6500	2.6500	2.6400	2.6500	-0.376%	119,252	+39.434%
2020-10-12	2.6500	2.6700	2.6500	2.6600	+0.949%	51,304	+38.910%
2020-10-09	2.6300	2.6300	2.6300	2.6350	-0.189%	99,117	+40.228%
2020-10-08	2.6300	2.6500	2.6300	2.6400	+2.524%	69,020	+39.962%
2020-10-07	2.6000	2.6000	2.5700	2.5750	-0.962%	65,071	+43.495%
2020-10-06	2.5900	2.6000	2.5900	2.6000	+0.580%	15,981	+42.115%
2020-10-05	2.5400	2.6200	2.5400	2.5850	+3.400%	103,816	+42.940%
2020-10-02	2.5000	2.5000	2.5000	2.5000	-1.381%	61,304	+47.800%
2020-10-01	2.5600	2.5600	2.5400	2.5350	+0.595%	38,991	+45.759%
2020-09-30	2.5300	2.5300	2.5000	2.5200	-0.198%	88,374	+46.627%
2020-09-29	2.5500	2.5500	2.5200	2.5250	-0.980%	95,680	+46.337%
2020-09-28	2.5700	2.5700	2.5200	2.5500	+1.594%	42,626	+44.902%
2020-09-25	2.5200	2.5200	2.5100	2.5100	0.000%	98,523	+47.211%
2020-09-24	2.5400	2.5600	2.5200	2.5100	-1.181%	64,702	+47.211%
2020-09-23	2.5500	2.5500	2.5500	2.5400	+0.395%	30,726	+45.472%
2020-09-22	2.5300	2.5500	2.5300	2.5300	+1.200%	68,905	+46.047%
2020-09-21	2.5300	2.5300	2.4900	2.5000	-4.215%	96,917	+47.800%

.dark-mode .Z7qSMK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z7qSMK{ color: #333333; background-color: white; border: 2px solid #333333; }ASEIABERDEEN STANDARD EQUITY INCOME TRUST PLCstock LSE

ASEI
ABERDEEN STANDARD EQUITY INCOME TRUST PLC
stock LSE