Dark

ASLI
ABRDN EUROPEAN LOGISTICS INCOME PLC
stock LSE

Inactive

Jul 15, 2024

61.60GBX+1.650%(+1.00)1,111,672

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-15	61.2000	61.6000	61.0000	61.6000	+1.650%	1,111,672	0.000%
2024-07-10	61.0000	61.0000	60.2000	60.6000	+0.331%	1,210,117	+1.650%
2024-07-09	61.0000	61.0000	60.2000	60.4000	-0.984%	1,106,053	+1.987%
2024-07-08	61.2000	62.6000	60.6000	61.0000	+0.993%	1,431,224	+0.984%
2024-07-05	61.0000	61.2000	60.4000	60.4000	-0.984%	431,487	+1.987%
2024-07-04	60.8000	61.0000	60.0000	61.0000	+0.660%	437,500	+0.984%
2024-07-03	59.4000	60.6000	59.4000	60.6000	+0.664%	647,497	+1.650%
2024-07-02	60.6000	61.0000	59.0000	60.2000	+1.347%	952,445	+2.326%
2024-07-01	61.6000	61.6000	59.0000	59.4000	-1.000%	391,542	+3.704%
2024-06-28	59.4000	60.0000	59.0000	60.0000	+3.448%	356,087	+2.667%
2024-06-27	60.6000	60.6000	58.0000	58.0000	-3.333%	629,867	+6.207%
2024-06-26	60.0000	60.4000	59.8000	60.0000	-0.662%	266,469	+2.667%
2024-06-25	60.4000	60.4000	60.0000	60.4000	0.000%	453,135	+1.987%
2024-06-24	60.6000	60.6000	60.0000	60.4000	-1.307%	353,385	+1.987%
2024-06-21	60.6000	61.2000	59.8000	61.2000	+0.328%	1,860,299	+0.654%
2024-06-20	61.2000	61.2000	60.8000	61.0000	+0.329%	315,345	+0.984%
2024-06-19	61.0000	61.0000	60.0000	60.8000	0.000%	838,771	+1.316%
2024-06-18	60.4000	60.8000	60.4000	60.8000	0.000%	304,965	+1.316%
2024-06-17	60.4000	60.8000	60.4000	60.8000	+1.333%	367,618	+1.316%
2024-06-14	60.8000	60.8000	60.0000	60.0000	-1.316%	479,759	+2.667%
2024-06-13	60.8000	61.2000	60.8000	60.8000	-0.328%	384,613	+1.316%
2024-06-12	60.6000	61.4000	60.4000	61.0000	+0.329%	607,201	+0.984%
2024-06-11	60.8000	61.4000	60.4000	60.8000	0.000%	716,757	+1.316%
2024-06-10	60.8000	61.0000	60.4000	60.8000	0.000%	1,047,705	+1.316%
2024-06-07	61.2000	61.4000	60.2000	60.8000	-0.654%	935,525	+1.316%
2024-06-06	63.0000	63.2000	61.2000	61.2000	-2.236%	1,034,440	+0.654%
2024-06-05	63.2000	63.2000	62.0000	62.6000	0.000%	869,490	-1.597%
2024-06-04	61.8000	64.0000	61.8000	62.6000	+0.321%	717,867	-1.597%
2024-06-03	62.6000	63.0000	61.0000	62.4000	+0.322%	734,788	-1.282%
2024-05-31	62.4000	62.4000	62.0000	62.2000	0.000%	786,104	-0.965%
2024-05-30	64.0000	64.0000	62.0000	62.2000	0.000%	759,682	-0.965%
2024-05-29	62.0000	62.4000	61.8000	62.2000	-0.955%	1,175,126	-0.965%
2024-05-28	62.6000	63.2000	62.0000	62.8000	+1.618%	744,531	-1.911%
2024-05-24	61.0000	62.0000	61.0000	61.8000	+0.325%	8,592,470	-0.324%
2024-05-23	62.6000	63.0000	61.0000	61.6000	0.000%	1,782,819	0.000%
2024-05-22	62.6000	62.8000	61.6000	61.6000	-0.645%	867,092	0.000%
2024-05-21	62.0000	63.2000	61.8000	62.0000	-0.641%	1,665,493	-0.645%
2024-05-20	61.8000	64.0000	61.0000	62.4000	+2.632%	3,324,253	-1.282%
2024-05-17	61.4000	61.6000	60.8000	60.8000	-0.654%	207,651	+1.316%
2024-05-16	62.2000	62.2000	61.2000	61.2000	-0.971%	708,828	+0.654%
2024-05-15	60.0000	63.0000	59.8000	61.8000	+3.691%	2,246,369	-0.324%
2024-05-14	59.2000	60.0000	58.8000	59.6000	0.000%	2,191,342	+3.356%
2024-05-13	58.6000	60.0000	58.0000	59.6000	+1.706%	1,516,609	+3.356%
2024-05-10	58.8000	59.0000	58.2000	58.6000	-0.340%	1,514,943	+5.119%
2024-05-09	59.8000	59.8000	58.0000	58.8000	-1.672%	458,042	+4.762%
2024-05-08	60.0000	60.0000	59.4000	59.8000	-0.333%	398,888	+3.010%
2024-05-07	61.0000	61.4000	59.6000	60.0000	+2.041%	863,796	+2.667%
2024-05-02	60.8000	60.8000	58.0000	58.8000	-0.339%	597,905	+4.762%
2024-05-01	59.4000	60.4000	59.0000	59.0000	+9,493.496%	390,646	+4.407%
2024-03-22	0.6100	0.6150	0.6060	0.6150	+0.163%	664,280	+9,916.260%
2024-03-21	0.6100	0.6260	0.6100	0.6140	+0.491%	981,305	+9,932.573%
2024-03-20	0.6100	0.6110	0.6100	0.6110	0.000%	633,271	+9,981.833%
2024-03-19	0.6100	0.6110	0.6100	0.6110	-0.650%	314,625	+9,981.833%
2024-03-18	0.6240	0.6240	0.6080	0.6150	+1.151%	891,883	+9,916.260%
2024-03-15	0.6110	0.6140	0.6080	0.6080	-0.328%	1,681,860	+10,031.579%
2024-03-14	0.6100	0.6170	0.6100	0.6100	0.000%	617,348	+9,998.361%
2024-03-13	0.6100	0.6160	0.6020	0.6100	0.000%	895,757	+9,998.361%
2024-03-12	0.6310	0.6310	0.6100	0.6100	-3.328%	443,724	+9,998.361%
2024-03-11	0.6400	0.6400	0.6250	0.6310	+0.159%	368,273	+9,662.282%
2024-03-08	0.6400	0.6450	0.6270	0.6300	-1.099%	704,105	+9,677.778%
2024-03-07	0.6500	0.6500	0.6370	0.6370	-1.393%	397,020	+9,570.330%
2024-03-06	0.6490	0.6700	0.6450	0.6460	+0.311%	662,353	+9,435.604%
2024-03-05	0.6450	0.6450	0.6400	0.6440	+0.782%	648,649	+9,465.217%
2024-03-04	0.6350	0.6400	0.6330	0.6390	+1.108%	863,899	+9,540.063%
2024-03-01	0.6320	0.6320	0.6320	0.6320	-0.940%	549,880	+9,646.835%
2024-02-29	0.6420	0.6470	0.6360	0.6380	+0.631%	1,194,170	+9,555.172%
2024-02-28	0.6400	0.6400	0.6340	0.6340	-1.092%	1,070,558	+9,616.088%
2024-02-27	0.6340	0.6410	0.6340	0.6410	+1.104%	1,330,542	+9,509.984%
2024-02-26	0.6350	0.6360	0.6340	0.6340	-0.157%	505,116	+9,616.088%
2024-02-23	0.6210	0.6380	0.6210	0.6350	+0.634%	674,453	+9,600.787%
2024-02-22	0.6300	0.6340	0.6300	0.6310	-0.158%	259,860	+9,662.282%
2024-02-21	0.6300	0.6370	0.6300	0.6320	+0.317%	504,791	+9,646.835%
2024-02-20	0.6330	0.6360	0.6300	0.6300	-0.474%	635,855	+9,677.778%
2024-02-19	0.6070	0.6330	0.6070	0.6330	+4.628%	3,611,936	+9,631.438%
2024-02-16	0.6010	0.6070	0.5950	0.6050	+0.833%	378,588	+10,081.818%
2024-02-15	0.5910	0.6050	0.5910	0.6000	+2.041%	349,755	+10,166.667%
2024-02-14	0.5850	0.5930	0.5830	0.5880	-0.339%	537,500	+10,376.190%
2024-02-13	0.5750	0.5900	0.5700	0.5900	+1.375%	4,684,571	+10,340.678%
2024-02-12	0.5840	0.5850	0.5800	0.5820	+0.692%	261,009	+10,484.192%
2024-02-09	0.5810	0.5820	0.5780	0.5780	-0.345%	620,396	+10,557.439%
2024-02-08	0.5850	0.5850	0.5800	0.5800	-1.024%	421,114	+10,520.690%
2024-02-07	0.5840	0.5880	0.5830	0.5860	+0.515%	1,754,194	+10,411.945%
2024-02-06	0.5840	0.5860	0.5790	0.5830	-0.171%	1,628,374	+10,466.038%
2024-02-05	0.5800	0.5890	0.5800	0.5840	+0.172%	941,967	+10,447.945%
2024-02-02	0.5890	0.5940	0.5820	0.5830	-0.512%	674,902	+10,466.038%
2024-02-01	0.5950	0.5950	0.5840	0.5860	+0.515%	666,666	+10,411.945%
2024-01-31	0.5840	0.5900	0.5780	0.5830	+1.391%	1,721,529	+10,466.038%
2024-01-30	0.5680	0.5770	0.5680	0.5750	+0.349%	1,021,596	+10,613.043%
2024-01-29	0.5690	0.5800	0.5650	0.5730	+1.058%	1,665,499	+10,650.436%
2024-01-26	0.5560	0.5690	0.5550	0.5670	+1.250%	1,243,730	+10,764.198%
2024-01-25	0.5650	0.5700	0.5570	0.5600	+2.004%	2,430,723	+10,900.000%
2024-01-23	0.5430	0.5500	0.5430	0.5490	+1.855%	3,804,531	+11,120.401%
2024-01-22	0.5500	0.5500	0.5330	0.5390	0.000%	4,552,380	+11,328.571%
2024-01-19	0.5360	0.5390	0.5280	0.5390	+1.698%	1,015,199	+11,328.571%
2024-01-18	0.5520	0.5520	0.5280	0.5300	-1.119%	769,368	+11,522.642%
2024-01-17	0.5500	0.5500	0.5310	0.5360	-2.368%	591,801	+11,392.537%
2024-01-16	0.5600	0.5600	0.5490	0.5490	-0.723%	1,119,252	+11,120.401%
2024-01-15	0.5590	0.5590	0.5500	0.5530	+0.545%	817,280	+11,039.241%
2024-01-12	0.5640	0.5710	0.5500	0.5500	-0.181%	1,545,559	+11,100.000%
2024-01-11	0.5550	0.5580	0.5500	0.5510	+0.182%	368,987	+11,079.673%
2024-01-10	0.5550	0.5760	0.5500	0.5500	-1.610%	514,163	+11,100.000%
2024-01-09	0.5880	0.5880	0.5530	0.5590	-2.613%	2,038,509	+10,919.678%
2024-01-08	0.5720	0.5770	0.5670	0.5740	-1.880%	456,467	+10,631.707%
2024-01-05	0.5860	0.5870	0.5790	0.5850	-1.515%	780,634	+10,429.915%
2024-01-04	0.6000	0.6000	0.5880	0.5940	-0.669%	278,703	+10,270.370%
2024-01-03	0.6070	0.6290	0.5900	0.5980	-1.806%	482,417	+10,201.003%
2024-01-02	0.6170	0.6180	0.6050	0.6090	-1.136%	214,254	+10,014.943%
2023-12-29	0.6270	0.6280	0.6010	0.6160	+0.489%	114,033	+9,900.000%
2023-12-28	0.6150	0.6160	0.6010	0.6130	+0.327%	336,221	+9,948.940%
2023-12-27	0.6200	0.6270	0.6110	0.6110	-1.292%	265,648	+9,981.833%
2023-12-22	0.6190	0.6200	0.6160	0.6190	-0.161%	148,123	+9,851.535%
2023-12-21	0.6290	0.6300	0.6150	0.6200	0.000%	316,860	+9,835.484%
2023-12-20	0.6290	0.6300	0.6110	0.6200	+1.974%	739,133	+9,835.484%
2023-12-19	0.6090	0.6170	0.6060	0.6080	+0.330%	423,536	+10,031.579%
2023-12-18	0.5980	0.6090	0.5940	0.6060	+2.712%	2,152,431	+10,065.017%
2023-12-15	0.6050	0.6090	0.5900	0.5900	-2.801%	1,062,983	+10,340.678%
2023-12-14	0.6180	0.6360	0.5920	0.6070	+1.167%	1,005,783	+10,048.270%
2023-12-13	0.6070	0.6080	0.5890	0.6000	-2.280%	326,474	+10,166.667%
2023-12-12	0.5970	0.6140	0.5970	0.6140	+1.320%	2,346,075	+9,932.573%
2023-12-11	0.6100	0.6100	0.5860	0.6060	+0.664%	1,655,388	+10,065.017%
2023-12-08	0.6100	0.6120	0.6020	0.6020	-0.824%	626,176	+10,132.558%
2023-12-07	0.6120	0.6120	0.6070	0.6070	-3.035%	463,795	+10,048.270%
2023-12-06	0.6120	0.6260	0.6100	0.6260	+1.623%	707,021	+9,740.256%
2023-12-05	0.6340	0.6340	0.6100	0.6160	-2.377%	5,346,442	+9,900.000%
2023-12-04	0.6190	0.6350	0.6190	0.6310	+1.122%	1,007,270	+9,662.282%
2023-12-01	0.6200	0.6240	0.6130	0.6240	-0.952%	600,091	+9,771.795%
2023-11-30	0.6210	0.6300	0.6070	0.6300	-0.943%	3,712,012	+9,677.778%
2023-11-29	0.6180	0.6360	0.6180	0.6360	+3.079%	1,655,456	+9,585.535%
2023-11-28	0.6120	0.6170	0.6010	0.6170	+0.817%	1,082,201	+9,883.793%
2023-11-27	0.6230	0.6400	0.6000	0.6120	+7.746%	5,203,231	+9,965.359%
2023-11-24	0.5700	0.5750	0.5680	0.5680	+0.353%	263,060	+10,745.070%
2023-11-23	0.5540	0.5660	0.5540	0.5660	-0.527%	168,404	+10,783.392%
2023-11-22	0.5650	0.5760	0.5480	0.5690	+1.066%	533,174	+10,726.011%
2023-11-21	0.5680	0.5700	0.5620	0.5630	-2.595%	334,913	+10,841.385%
2023-11-20	0.5590	0.5780	0.5470	0.5780	+3.214%	479,129	+10,557.439%
2023-11-17	0.5450	0.5600	0.5440	0.5600	+2.190%	347,104	+10,900.000%
2023-11-16	0.5520	0.5520	0.5480	0.5480	-0.725%	278,768	+11,140.876%
2023-11-15	0.5620	0.5730	0.5510	0.5520	-1.075%	757,320	+11,059.420%
2023-11-14	0.5400	0.5590	0.5310	0.5580	+5.283%	822,357	+10,939.427%
2023-11-13	0.5300	0.5300	0.5300	0.5300	-1.119%	303,474	+11,522.642%
2023-11-10	0.5400	0.5400	0.5360	0.5360	+3.077%	324,794	+11,392.537%
2023-11-09	0.5210	0.5210	0.5200	0.5200	-1.887%	429,370	+11,746.154%
2023-11-08	0.5290	0.5300	0.5290	0.5300	+2.119%	299,866	+11,522.642%
2023-11-07	0.5250	0.5300	0.5130	0.5190	-0.765%	352,718	+11,768.979%
2023-11-06	0.5200	0.5400	0.5100	0.5230	-1.692%	557,863	+11,678.203%
2023-11-03	0.5110	0.5320	0.5100	0.5320	+3.502%	2,671,529	+11,478.947%
2023-11-02	0.5100	0.5300	0.5100	0.5140	+2.390%	1,723,538	+11,884.436%
2023-11-01	0.5150	0.5150	0.5020	0.5020	-1.569%	441,539	+12,170.916%
2023-10-31	0.5150	0.5280	0.5100	0.5100	-1.544%	1,734,491	+11,978.431%
2023-10-30	0.5260	0.5260	0.5180	0.5180	-1.894%	336,283	+11,791.892%
2023-10-27	0.5100	0.5350	0.5100	0.5280	+3.529%	750,657	+11,566.667%
2023-10-26	0.4965	0.5100	0.4945	0.5100	+2.823%	452,065	+11,978.431%
2023-10-25	0.5140	0.5140	0.4960	0.4960	-2.170%	172,849	+12,319.355%
2023-10-24	0.5210	0.5260	0.4975	0.5070	-2.874%	606,251	+12,049.901%
2023-10-23	0.5220	0.5280	0.5220	0.5220	-1.509%	429,281	+11,700.766%
2023-10-20	0.5150	0.5300	0.5150	0.5300	+2.317%	969,814	+11,522.642%
2023-10-19	0.5220	0.5330	0.5070	0.5180	-0.766%	586,035	+11,791.892%
2023-10-18	0.5340	0.5380	0.5220	0.5220	-4.220%	452,100	+11,700.766%
2023-10-17	0.5550	0.5550	0.5400	0.5450	-1.268%	492,417	+11,202.752%
2023-10-16	0.5720	0.5720	0.5520	0.5520	-4.333%	489,046	+11,059.420%
2023-10-13	0.6100	0.6100	0.5770	0.5770	-5.410%	666,645	+10,575.910%
2023-10-12	0.6210	0.6260	0.6100	0.6100	-2.866%	290,627	+9,998.361%
2023-10-11	0.6260	0.6280	0.6230	0.6280	+0.480%	265,272	+9,708.917%
2023-10-10	0.6170	0.6250	0.6170	0.6250	+1.297%	310,404	+9,756.000%
2023-10-09	0.6290	0.6290	0.6170	0.6170	-1.908%	204,609	+9,883.793%
2023-10-06	0.6390	0.6400	0.6200	0.6290	-0.317%	335,429	+9,693.323%
2023-10-05	0.6360	0.6400	0.6310	0.6310	+0.478%	534,708	+9,662.282%
2023-10-04	0.6340	0.6340	0.6210	0.6280	-1.102%	193,985	+9,708.917%
2023-10-03	0.6300	0.6350	0.6290	0.6350	+2.254%	212,209	+9,600.787%
2023-10-02	0.6200	0.6260	0.6200	0.6210	-0.799%	526,051	+9,819.485%
2023-09-29	0.6100	0.6260	0.6010	0.6260	+3.471%	457,012	+9,740.256%
2023-09-28	0.6300	0.6300	0.6050	0.6050	-3.816%	405,259	+10,081.818%
2023-09-27	0.6450	0.6450	0.6290	0.6290	-0.159%	275,955	+9,693.323%
2023-09-26	0.6640	0.6640	0.6300	0.6300	-3.963%	319,142	+9,677.778%
2023-09-25	0.6500	0.6560	0.6450	0.6560	+0.923%	1,439,911	+9,290.244%
2023-09-22	0.6560	0.6640	0.6500	0.6500	0.000%	591,227	+9,376.923%
2023-09-21	0.6400	0.6560	0.6310	0.6500	+3.175%	818,614	+9,376.923%
2023-09-20	0.6260	0.6440	0.6260	0.6300	+1.777%	462,602	+9,677.778%
2023-09-19	0.6290	0.6290	0.6190	0.6190	-1.276%	425,518	+9,851.535%
2023-09-18	0.6500	0.6500	0.6270	0.6270	-2.031%	498,718	+9,724.561%
2023-09-15	0.6400	0.6400	0.6400	0.6400	-0.467%	1,154,783	+9,525.000%
2023-09-14	0.6420	0.6460	0.6420	0.6430	+0.626%	406,920	+9,480.093%
2023-09-13	0.6500	0.6500	0.6390	0.6390	-0.930%	1,339,479	+9,540.063%
2023-09-12	0.6380	0.6530	0.6380	0.6450	+0.781%	1,617,708	+9,450.388%
2023-09-11	0.6470	0.6470	0.6400	0.6400	+0.629%	1,134,184	+9,525.000%
2023-09-08	0.6530	0.6530	0.6360	0.6360	-2.154%	367,291	+9,585.535%
2023-09-07	0.6520	0.6600	0.6500	0.6500	+0.464%	245,343	+9,376.923%
2023-09-06	0.6600	0.6600	0.6330	0.6470	-2.707%	1,181,230	+9,420.866%
2023-09-05	0.6650	0.6650	0.6650	0.6650	-1.189%	197,470	+9,163.158%
2023-09-04	0.6780	0.6780	0.6730	0.6730	+0.900%	335,915	+9,053.046%
2023-09-01	0.6700	0.6810	0.6670	0.6670	+0.150%	487,150	+9,135.382%
2023-08-31	0.6660	0.6790	0.6660	0.6660	-0.597%	289,712	+9,149.249%
2023-08-30	0.6660	0.6790	0.6650	0.6700	-0.149%	487,292	+9,094.030%
2023-08-29	0.6800	0.6800	0.6650	0.6710	-1.324%	172,486	+9,080.328%
2023-08-25	0.6700	0.6840	0.6700	0.6800	+1.493%	254,576	+8,958.824%
2023-08-24	0.6740	0.6840	0.6700	0.6700	+0.299%	352,169	+9,094.030%
2023-08-23	0.6750	0.6840	0.6680	0.6680	-1.620%	457,831	+9,121.557%
2023-08-22	0.7100	0.7100	0.6790	0.6790	+0.593%	477,701	+8,972.165%
2023-08-21	0.6970	0.7020	0.6750	0.6750	-3.846%	233,160	+9,025.926%
2023-08-18	0.7010	0.7020	0.7010	0.7020	+0.429%	147,259	+8,674.929%
2023-08-17	0.7090	0.7090	0.6990	0.6990	+0.866%	60,555	+8,712.589%
2023-08-15	0.6950	0.6980	0.6930	0.6930	-1.000%	306,833	+8,788.889%
2023-08-14	0.7100	0.7100	0.7000	0.7000	+0.143%	142,763	+8,700.000%
2023-08-11	0.7100	0.7100	0.6990	0.6990	-0.143%	187,499	+8,712.589%
2023-08-10	0.6990	0.7030	0.6920	0.7000	-0.427%	210,524	+8,700.000%
2023-08-09	0.7120	0.7120	0.7030	0.7030	+1.297%	306,902	+8,662.447%
2023-08-08	0.6960	0.6980	0.6940	0.6940	-0.573%	365,707	+8,776.081%
2023-08-07	0.6980	0.6980	0.6980	0.6980	-0.428%	191,191	+8,725.215%
2023-08-04	0.7010	0.7010	0.7010	0.7010	+0.143%	121,601	+8,687.447%
2023-08-03	0.7000	0.7000	0.7000	0.7000	0.000%	337,647	+8,700.000%
2023-08-02	0.7010	0.7140	0.7000	0.7000	-2.371%	340,573	+8,700.000%
2023-08-01	0.7130	0.7170	0.7130	0.7170	+0.986%	158,674	+8,491.353%
2023-07-28	0.6980	0.7100	0.6980	0.7100	-0.281%	181,604	+8,576.056%
2023-07-27	0.7140	0.7140	0.7020	0.7120	+1.569%	212,567	+8,551.685%
2023-07-26	0.7020	0.7060	0.7010	0.7010	+0.143%	140,768	+8,687.447%
2023-07-25	0.7000	0.7000	0.7000	0.7000	-0.568%	77,459	+8,700.000%
2023-07-24	0.7170	0.7190	0.7030	0.7040	-0.142%	329,645	+8,650.000%
2023-07-21	0.7200	0.7200	0.7050	0.7050	-2.083%	229,496	+8,637.589%
2023-07-20	0.7130	0.7200	0.7130	0.7200	+1.408%	307,067	+8,455.556%
2023-07-19	0.6800	0.7150	0.6800	0.7100	+6.767%	524,805	+8,576.056%
2023-07-18	0.6650	0.6650	0.6650	0.6650	+0.910%	361,296	+9,163.158%
2023-07-17	0.6650	0.6680	0.6590	0.6590	-2.370%	242,402	+9,247.496%
2023-07-14	0.6620	0.6750	0.6620	0.6750	+0.897%	86,505	+9,025.926%
2023-07-13	0.6540	0.6690	0.6530	0.6690	+1.364%	174,046	+9,107.773%
2023-07-12	0.6460	0.6600	0.6440	0.6600	+2.804%	522,657	+9,233.333%
2023-07-11	0.6360	0.6420	0.6280	0.6420	-1.231%	779,840	+9,495.016%
2023-07-10	0.6500	0.6500	0.6460	0.6500	+0.154%	168,266	+9,376.923%
2023-07-07	0.6490	0.6490	0.6380	0.6490	-0.154%	273,526	+9,391.525%
2023-07-06	0.6600	0.6600	0.6490	0.6500	-1.216%	235,539	+9,376.923%
2023-07-05	0.6640	0.6670	0.6580	0.6580	-2.229%	284,132	+9,261.702%
2023-07-04	0.6680	0.6730	0.6600	0.6730	+2.905%	312,579	+9,053.046%
2023-07-03	0.6600	0.6600	0.6500	0.6540	-0.909%	420,447	+9,318.960%
2023-06-30	0.6720	0.6720	0.6600	0.6600	-2.222%	243,112	+9,233.333%
2023-06-29	0.6820	0.6910	0.6730	0.6750	-3.295%	295,376	+9,025.926%
2023-06-28	0.6690	0.7000	0.6680	0.6980	+4.491%	727,162	+8,725.215%
2023-06-27	0.6550	0.6680	0.6500	0.6680	+1.985%	981,556	+9,121.557%
2023-06-26	0.6500	0.6560	0.6440	0.6550	+0.924%	383,813	+9,304.580%
2023-06-23	0.6750	0.6760	0.6400	0.6490	-3.279%	913,843	+9,391.525%
2023-06-22	0.6840	0.6890	0.6710	0.6710	-3.453%	540,244	+9,080.328%
2023-06-21	0.7100	0.7100	0.6900	0.6950	-2.661%	227,562	+8,763.309%
2023-06-20	0.6850	0.7250	0.6850	0.7140	+3.478%	2,534,050	+8,527.451%
2023-06-19	0.6850	0.6950	0.6760	0.6900	+0.730%	1,481,396	+8,827.536%
2023-06-16	0.7100	0.7100	0.6800	0.6850	-4.729%	1,322,421	+8,892.701%
2023-06-15	0.7370	0.7400	0.7100	0.7190	-2.442%	1,450,052	+8,467.455%
2023-06-14	0.7480	0.7490	0.7370	0.7370	-0.808%	206,344	+8,258.209%
2023-06-13	0.7630	0.7630	0.7420	0.7430	-2.621%	473,387	+8,190.713%
2023-06-12	0.7690	0.7690	0.7630	0.7630	0.000%	183,643	+7,973.394%
2023-06-09	0.7710	0.7710	0.7630	0.7630	-1.166%	244,823	+7,973.394%
2023-06-08	0.7690	0.7720	0.7690	0.7720	-0.515%	138,478	+7,879.275%
2023-06-07	0.7660	0.7760	0.7610	0.7760	+2.105%	395,539	+7,838.144%
2023-06-06	0.7460	0.7610	0.7460	0.7600	-1.809%	719,245	+8,005.263%
2023-06-05	0.7500	0.7740	0.7500	0.7740	+3.200%	374,513	+7,858.656%
2023-06-02	0.7050	0.7500	0.7050	0.7500	+3.591%	430,191	+8,113.333%
2023-06-01	0.7140	0.7240	0.7010	0.7240	+1.117%	237,788	+8,408.287%
2023-05-31	0.7350	0.7410	0.7100	0.7160	-4.278%	1,450,421	+8,503.352%
2023-05-30	0.7550	0.7550	0.7400	0.7480	-1.189%	409,883	+8,135.294%
2023-05-26	0.7590	0.7590	0.7470	0.7570	+0.933%	427,446	+8,037.384%
2023-05-25	0.7780	0.7780	0.7500	0.7500	-3.599%	429,695	+8,113.333%
2023-05-24	0.7890	0.7900	0.7780	0.7780	-1.394%	388,570	+7,817.738%
2023-05-23	0.7950	0.7950	0.7850	0.7890	-1.988%	467,050	+7,707.351%
2023-05-22	0.8110	0.8120	0.8040	0.8050	-1.348%	1,876,025	+7,552.174%
2023-05-19	0.8000	0.8260	0.8000	0.8160	+1.115%	5,938,729	+7,449.020%
2023-05-18	0.8020	0.8100	0.8010	0.8070	+0.498%	1,300,090	+7,533.209%
2023-05-17	0.7800	0.8080	0.7800	0.8030	+1.904%	1,673,608	+7,571.233%
2023-05-16	0.7550	0.7880	0.7550	0.7880	+3.821%	927,459	+7,717.259%
2023-05-15	0.7300	0.7590	0.7290	0.7590	+4.115%	786,518	+8,015.942%
2023-05-12	0.7000	0.7290	0.7000	0.7290	+2.101%	400,566	+8,349.931%
2023-05-11	0.7000	0.7140	0.7000	0.7140	0.000%	651,083	+8,527.451%
2023-05-10	0.7160	0.7160	0.7060	0.7140	+1.854%	557,573	+8,527.451%
2023-05-09	0.7160	0.7160	0.7010	0.7010	-1.821%	549,314	+8,687.447%
2023-05-05	0.7070	0.7150	0.7060	0.7140	+2.000%	450,020	+8,527.451%
2023-05-04	0.7110	0.7110	0.7000	0.7000	-0.850%	349,811	+8,700.000%
2023-05-03	0.7120	0.7120	0.7060	0.7060	-0.843%	431,065	+8,625.212%
2023-05-02	0.7090	0.7120	0.7070	0.7120	-0.140%	283,288	+8,551.685%
2023-04-28	0.7050	0.7130	0.7050	0.7130	+2.443%	560,218	+8,539.551%
2023-04-27	0.7100	0.7100	0.6960	0.6960	-2.247%	794,920	+8,750.575%
2023-04-26	0.7070	0.7140	0.7070	0.7120	0.000%	660,090	+8,551.685%
2023-04-25	0.7150	0.7150	0.7060	0.7120	+0.565%	367,641	+8,551.685%
2023-04-24	0.7130	0.7180	0.7080	0.7080	-1.667%	577,408	+8,600.565%
2023-04-21	0.7060	0.7200	0.7060	0.7200	0.000%	583,280	+8,455.556%
2023-04-20	0.7160	0.7200	0.7160	0.7200	+0.559%	1,600,334	+8,455.556%
2023-04-19	0.7190	0.7190	0.7120	0.7160	-0.556%	696,541	+8,503.352%
2023-04-18	0.7180	0.7240	0.7160	0.7200	-0.552%	524,646	+8,455.556%
2023-04-17	0.7180	0.7240	0.7180	0.7240	+2.116%	591,913	+8,408.287%
2023-04-14	0.7190	0.7200	0.7090	0.7090	-1.253%	786,864	+8,588.293%
2023-04-13	0.7190	0.7190	0.7180	0.7180	-0.278%	310,588	+8,479.387%
2023-04-12	0.7190	0.7200	0.7120	0.7200	+0.418%	339,880	+8,455.556%
2023-04-11	0.7100	0.7200	0.7090	0.7170	+0.986%	337,669	+8,491.353%
2023-04-06	0.7000	0.7100	0.6960	0.7100	+1.429%	664,990	+8,576.056%
2023-04-05	0.7000	0.7000	0.7000	0.7000	-0.568%	512,027	+8,700.000%
2023-04-04	0.7000	0.7090	0.6960	0.7040	+0.571%	527,778	+8,650.000%
2023-04-03	0.6900	0.7000	0.6900	0.7000	+2.489%	786,067	+8,700.000%
2023-03-31	0.6810	0.6830	0.6800	0.6830	+1.335%	1,142,953	+8,919.034%
2023-03-30	0.6700	0.6800	0.6700	0.6740	+1.201%	903,643	+9,039.466%
2023-03-29	0.7040	0.7040	0.6600	0.6660	-4.035%	882,228	+9,149.249%
2023-03-28	0.7290	0.7290	0.6920	0.6940	-3.878%	545,445	+8,776.081%
2023-03-27	0.7390	0.7390	0.7220	0.7220	-0.551%	1,971,729	+8,431.856%
2023-03-24	0.7270	0.7350	0.7160	0.7260	-0.955%	1,239,004	+8,384.848%
2023-03-23	0.7160	0.7330	0.7160	0.7330	+1.524%	1,120,269	+8,303.820%
2023-03-22	0.7200	0.7340	0.7150	0.7220	+0.139%	542,463	+8,431.856%
2023-03-21	0.7070	0.7290	0.7070	0.7210	+2.270%	1,182,753	+8,443.689%
2023-03-20	0.6960	0.7050	0.6940	0.7050	-1.399%	372,280	+8,637.589%
2023-03-17	0.7090	0.7150	0.6980	0.7150	+1.563%	940,686	+8,515.385%
2023-03-16	0.7030	0.7100	0.6900	0.7040	+1.295%	643,425	+8,650.000%
2023-03-15	0.7010	0.7010	0.6820	0.6950	-1.278%	1,769,765	+8,763.309%
2023-03-14	0.6730	0.7050	0.6710	0.7040	+4.451%	681,423	+8,650.000%
2023-03-13	0.7000	0.7000	0.6700	0.6740	-2.882%	860,892	+9,039.466%
2023-03-10	0.7000	0.7000	0.6920	0.6940	-0.999%	818,295	+8,776.081%
2023-03-09	0.7200	0.7200	0.6970	0.7010	-2.639%	1,457,101	+8,687.447%
2023-03-08	0.7200	0.7200	0.7150	0.7200	-0.552%	385,027	+8,455.556%
2023-03-07	0.7400	0.7400	0.7200	0.7240	-0.822%	448,698	+8,408.287%
2023-03-06	0.7300	0.7380	0.7300	0.7300	+0.829%	605,433	+8,338.356%
2023-03-03	0.7300	0.7300	0.7200	0.7240	-0.275%	497,759	+8,408.287%
2023-03-02	0.7450	0.7450	0.7250	0.7260	-3.200%	649,039	+8,384.848%
2023-03-01	0.7550	0.7600	0.7500	0.7500	+0.134%	676,139	+8,113.333%
2023-02-28	0.7600	0.7690	0.7490	0.7490	-0.133%	830,060	+8,124.299%
2023-02-27	0.7510	0.7550	0.7400	0.7500	-0.925%	553,639	+8,113.333%
2023-02-24	0.7410	0.7570	0.7400	0.7570	+2.297%	528,183	+8,037.384%
2023-02-23	0.7470	0.7470	0.7400	0.7400	-0.937%	767,001	+8,224.324%
2023-02-22	0.7700	0.7700	0.7470	0.7470	-3.238%	1,304,044	+8,146.319%
2023-02-21	0.7770	0.7770	0.7700	0.7720	-0.644%	567,687	+7,879.275%
2023-02-20	0.7820	0.7820	0.7770	0.7770	-0.639%	299,780	+7,827.928%
2023-02-17	0.7760	0.7820	0.7760	0.7820	+0.385%	1,066,942	+7,777.238%
2023-02-16	0.7760	0.7900	0.7760	0.7790	+0.257%	1,122,483	+7,807.574%
2023-02-15	0.7760	0.7820	0.7760	0.7770	-0.257%	463,706	+7,827.928%
2023-02-14	0.7900	0.7940	0.7790	0.7790	-1.267%	788,443	+7,807.574%
2023-02-13	0.7740	0.7960	0.7740	0.7890	+2.468%	1,042,933	+7,707.351%
2023-02-10	0.7570	0.7740	0.7570	0.7700	+0.391%	731,358	+7,900.000%
2023-02-09	0.7600	0.7710	0.7600	0.7670	+1.187%	1,024,026	+7,931.291%
2023-02-08	0.7590	0.7650	0.7520	0.7580	+0.265%	588,142	+8,026.649%
2023-02-07	0.7500	0.7560	0.7500	0.7560	0.000%	255,697	+8,048.148%
2023-02-06	0.7500	0.7600	0.7500	0.7560	+0.398%	500,053	+8,048.148%
2023-02-03	0.7540	0.7600	0.7530	0.7530	-0.921%	455,238	+8,080.611%
2023-02-02	0.7400	0.7600	0.7330	0.7600	+5.556%	1,397,447	+8,005.263%
2023-02-01	0.7290	0.7300	0.7200	0.7200	+0.139%	1,225,122	+8,455.556%
2023-01-31	0.7500	0.7500	0.7130	0.7190	-3.877%	650,735	+8,467.455%
2023-01-30	0.7400	0.7490	0.7350	0.7480	+0.134%	792,135	+8,135.294%
2023-01-27	0.7490	0.7490	0.7400	0.7470	+1.357%	316,529	+8,146.319%
2023-01-26	0.7410	0.7490	0.7350	0.7370	-0.271%	957,737	+8,258.209%
2023-01-25	0.7320	0.7410	0.7320	0.7390	+0.408%	252,817	+8,235.589%
2023-01-24	0.7090	0.7390	0.7090	0.7360	+3.516%	940,487	+8,269.565%
2023-01-23	0.7000	0.7110	0.6940	0.7110	+0.851%	945,323	+8,563.854%
2023-01-20	0.7050	0.7190	0.7020	0.7050	+0.427%	1,405,885	+8,637.589%
2023-01-19	0.7200	0.7310	0.7020	0.7020	-2.905%	1,021,369	+8,674.929%
2023-01-18	0.7350	0.7400	0.7230	0.7230	-2.297%	693,025	+8,420.055%
2023-01-17	0.7500	0.7550	0.7400	0.7400	-1.333%	565,617	+8,224.324%
2023-01-16	0.7530	0.7530	0.7500	0.7500	-0.794%	788,329	+8,113.333%
2023-01-13	0.7500	0.7600	0.7490	0.7560	+0.800%	1,013,118	+8,048.148%
2023-01-12	0.7390	0.7560	0.7390	0.7500	+0.134%	821,152	+8,113.333%
2023-01-11	0.7430	0.7490	0.7380	0.7490	+0.537%	564,063	+8,124.299%
2023-01-10	0.7590	0.7600	0.7400	0.7450	-0.268%	603,612	+8,168.456%
2023-01-09	0.7490	0.7530	0.7470	0.7470	+1.083%	213,427	+8,146.319%
2023-01-06	0.7460	0.7470	0.7360	0.7390	-1.467%	1,394,787	+8,235.589%
2023-01-05	0.7500	0.7540	0.7490	0.7500	+1.626%	1,405,063	+8,113.333%
2023-01-04	0.7390	0.7500	0.7380	0.7380	+2.075%	773,047	+8,246.883%
2023-01-03	0.7070	0.7390	0.7000	0.7230	+5.547%	730,232	+8,420.055%
2022-12-30	0.6850	0.6850	0.6850	0.6850	-2.975%	65,390	+8,892.701%
2022-12-29	0.6940	0.7080	0.6940	0.7060	+2.915%	250,892	+8,625.212%
2022-12-28	0.6920	0.6920	0.6860	0.6860	-2.000%	406,800	+8,879.592%
2022-12-23	0.6740	0.7000	0.6740	0.7000	+3.858%	421,226	+8,700.000%
2022-12-22	0.6890	0.6890	0.6740	0.6740	+0.447%	338,988	+9,039.466%
2022-12-21	0.6790	0.6840	0.6710	0.6710	-1.032%	516,796	+9,080.328%
2022-12-20	0.6800	0.6860	0.6780	0.6780	-0.294%	430,178	+8,985.546%
2022-12-19	0.7000	0.7000	0.6800	0.6800	-0.439%	1,354,659	+8,958.824%
2022-12-16	0.7530	0.7550	0.6830	0.6830	-9.416%	1,850,387	+8,919.034%
2022-12-15	0.7610	0.7640	0.7540	0.7540	-3.085%	677,994	+8,069.761%
2022-12-13	0.7500	0.7890	0.7500	0.7780	+4.011%	392,147	+7,817.738%
2022-12-12	0.7400	0.7530	0.7400	0.7480	+1.081%	383,907	+8,135.294%
2022-12-09	0.7230	0.7400	0.7230	0.7400	+2.351%	2,866,432	+8,224.324%
2022-12-08	0.7390	0.7400	0.7230	0.7230	-0.413%	305,825	+8,420.055%

.dark-mode .QmD9hb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QmD9hb{ color: #333333; background-color: white; border: 2px solid #333333; }ASLIABRDN EUROPEAN LOGISTICS INCOME PLCstock LSE

ASLI
ABRDN EUROPEAN LOGISTICS INCOME PLC
stock LSE