1. Share Prices

  2. Abrdn Equity Income Trust PLC (AEI)

316.00p-1.00 (-0.32%)13 May 2024, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Abrdn Equity Income Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 13, 2024319.00p321.00p315.00p316.00p140,932
May 10, 2024317.00p320.00p312.84p317.00p105,782
May 9, 2024312.00p319.00p312.00p315.00p74,484
May 8, 2024315.00p318.00p312.00p313.50p141,543
May 7, 2024307.00p316.00p307.00p312.00p117,205
May 3, 2024313.00p315.00p307.00p309.50p80,996
May 2, 2024304.00p311.00p303.84p308.00p52,975
May 1, 2024307.00p307.25p303.00p306.00p78,979
Apr 30, 2024311.00p315.00p304.00p304.00p46,176
Apr 29, 2024310.00p313.00p304.00p305.00p69,197
Apr 26, 2024307.00p310.00p302.98p307.00p52,337
Apr 25, 2024307.00p313.00p295.66p300.00p115,729
Apr 24, 2024314.00p314.00p301.81p304.00p71,084
Apr 23, 2024307.00p314.53p305.00p307.00p116,915
Apr 22, 2024305.00p306.00p300.00p306.00p84,020
Apr 19, 2024300.00p305.00p294.00p296.50p71,380
Apr 18, 2024303.00p304.00p294.00p298.00p101,140
Apr 17, 2024296.00p304.00p288.00p293.00p149,881
Apr 16, 2024290.00p295.20p288.00p293.00p60,184
Apr 15, 2024293.00p303.00p286.00p296.00p160,669
Apr 12, 2024299.00p301.00p292.00p301.00p107,044
Apr 11, 2024291.00p300.00p287.00p293.00p92,732
Apr 10, 2024290.00p300.00p282.76p293.00p276,546
Apr 9, 2024284.00p290.00p283.00p285.50p115,670
Apr 8, 2024282.00p290.00p276.00p283.50p151,569
Apr 5, 2024276.00p283.00p272.00p279.00p133,979
Apr 4, 2024274.00p285.00p275.00p281.00p82,839
Apr 3, 2024272.00p281.00p269.87p279.00p106,224
Apr 2, 2024276.00p280.00p272.00p277.00p201,182
Mar 28, 2024278.00p279.46p272.00p277.00p153,030
Mar 27, 2024275.84p280.00p270.00p276.00p71,568
Mar 26, 2024276.00p278.00p270.50p275.00p93,074
Mar 25, 2024279.00p279.00p271.80p275.00p133,978
Mar 22, 2024274.00p280.00p273.00p274.00p162,385
Mar 21, 2024265.00p280.00p265.00p266.00p113,619
Mar 20, 2024270.00p270.50p263.00p263.00p147,392
Mar 19, 2024264.00p271.00p263.00p263.00p180,169
Mar 18, 2024266.00p273.00p264.84p267.00p256,096
Mar 15, 2024268.00p275.00p261.00p261.00p249,269
Mar 14, 2024270.00p274.00p268.40p272.00p90,353
Mar 13, 2024273.00p277.00p260.00p260.00p132,112
Mar 12, 2024272.00p278.00p271.00p273.00p106,663
Mar 11, 2024273.00p276.30p268.00p271.50p188,168
Mar 8, 2024277.00p279.00p272.00p272.00p117,231
Mar 7, 2024274.00p279.00p273.17p274.00p38,913
Mar 6, 2024273.00p279.00p269.05p276.50p155,598
Mar 5, 2024271.00p274.00p268.03p272.00p58,097
Mar 4, 2024272.00p276.18p270.00p272.00p113,902
Mar 1, 2024272.00p279.00p270.00p275.50p97,084
Feb 29, 2024274.00p280.00p271.02p272.00p234,392
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Diploma PLC4,060.004.05
Future PLC862.003.86
Bt Group PLC108.953.37
Apax Global Alpha Limited156.002.90
International Consolidated Airlines Group S.A.186.452.90
Iwg PLC199.902.57

Fallers

CompanyPrice% Chg
Ferrexpo PLC46.60-4.70
Oxford Instruments PLC2,335.00-3.71
Trustpilot Group PLC209.00-3.69
Babcock International Group PLC504.00-3.36
Bae Systems PLC1,349.00-3.23
Hochschild Mining PLC157.80-3.07
Risers/fallers data from previous trading day. Today's data available from 8:15am.