LSE - Delayed Quote GBp

abrdn Equity Income Trust Ord (AEI.L)

Compare
324.00 +1.00 (+0.31%)
At close: 4:18:37 PM GMT
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 325.00 329.00 322.00 324.00 324.00 46,363
Dec 12, 2024 325.00 328.00 323.00 323.00 323.00 37,527
Dec 11, 2024 324.00 326.27 323.00 324.00 324.00 33,362
Dec 10, 2024 324.00 327.90 324.00 325.00 325.00 57,855
Dec 9, 2024 325.00 328.24 325.00 325.00 325.00 67,158
Dec 6, 2024 324.00 329.04 323.00 323.00 323.00 23,646
Dec 5, 2024 0.06 Dividend
Dec 5, 2024 326.00 330.95 323.00 324.00 324.00 31,184
Dec 4, 2024 328.00 335.00 326.00 331.00 330.94 119,538
Dec 3, 2024 328.00 333.00 328.00 327.00 326.94 83,446
Dec 2, 2024 326.00 329.57 325.50 326.00 325.94 60,056
Nov 29, 2024 324.00 326.67 323.00 323.50 323.44 37,494
Nov 28, 2024 325.00 326.07 324.21 324.00 323.94 41,979
Nov 27, 2024 325.00 330.00 323.70 327.00 326.94 24,746
Nov 26, 2024 325.00 330.00 322.00 323.50 323.44 50,538
Nov 25, 2024 326.00 326.42 324.00 324.00 323.94 49,564
Nov 22, 2024 324.00 331.00 321.00 326.00 325.94 88,594
Nov 21, 2024 323.00 327.00 321.50 327.00 326.94 52,268
Nov 20, 2024 322.00 325.00 321.61 322.00 321.94 86,466
Nov 19, 2024 321.00 326.00 318.00 320.50 320.44 26,002
Nov 18, 2024 323.00 323.00 317.00 321.00 320.94 47,878
Nov 15, 2024 318.00 323.00 314.00 319.50 319.44 37,933
Nov 14, 2024 316.00 331.00 313.00 331.00 330.94 31,966
Nov 13, 2024 317.00 317.23 313.00 313.00 312.95 48,553
Nov 12, 2024 317.00 318.00 315.00 315.00 314.94 68,461
Nov 11, 2024 318.00 324.00 316.44 317.00 316.94 62,559
Nov 8, 2024 320.00 321.98 314.00 314.00 313.94 34,138
Nov 7, 2024 319.00 323.00 317.00 320.00 319.94 127,131
Nov 6, 2024 320.00 322.00 317.00 317.50 317.44 89,622
Nov 5, 2024 319.00 321.99 315.00 318.00 317.94 27,628
Nov 4, 2024 316.00 321.50 314.50 316.50 316.44 74,642
Nov 1, 2024 310.00 320.00 310.00 314.00 313.94 36,940
Oct 31, 2024 315.00 319.16 313.51 313.00 312.95 47,903
Oct 30, 2024 312.00 322.00 312.00 316.00 315.94 64,025
Oct 29, 2024 319.00 320.00 314.70 313.50 313.45 54,395
Oct 28, 2024 317.00 323.00 313.00 317.00 316.94 94,454
Oct 25, 2024 319.00 325.00 317.26 321.50 321.44 52,933
Oct 24, 2024 318.00 323.97 316.00 322.00 321.94 69,765
Oct 23, 2024 320.00 325.93 319.40 322.50 322.44 31,909
Oct 22, 2024 325.00 326.08 318.84 322.00 321.94 20,574
Oct 21, 2024 325.93 325.93 323.21 322.00 321.94 122,050
Oct 18, 2024 325.00 327.47 319.00 322.50 322.44 54,748
Oct 17, 2024 325.00 326.84 319.40 322.50 322.44 58,106
Oct 16, 2024 321.24 328.00 320.00 323.50 323.44 61,311
Oct 15, 2024 321.00 324.00 317.00 319.50 319.44 53,056
Oct 14, 2024 324.00 327.00 320.00 321.50 321.44 93,216
Oct 11, 2024 322.00 323.64 319.00 323.00 322.94 54,406
Oct 10, 2024 320.00 323.00 315.75 321.50 321.44 110,799
Oct 9, 2024 321.00 321.00 316.00 321.00 320.94 60,846
Oct 8, 2024 319.00 321.09 316.05 319.00 318.94 56,650
Oct 7, 2024 322.00 328.83 319.00 320.00 319.94 109,803
Oct 4, 2024 320.00 328.00 318.20 319.50 319.44 47,016
Oct 3, 2024 320.00 322.00 317.20 318.50 318.44 34,434
Oct 2, 2024 321.00 322.00 318.40 319.00 318.94 27,869
Oct 1, 2024 324.20 325.51 319.50 320.50 320.44 83,539
Sep 30, 2024 319.00 326.00 319.00 321.50 321.44 52,703
Sep 27, 2024 318.00 331.00 316.00 319.00 318.94 54,429
Sep 26, 2024 319.00 319.00 314.00 318.00 317.94 75,790
Sep 25, 2024 316.00 319.00 313.08 318.00 317.94 53,859
Sep 24, 2024 319.00 320.57 314.00 320.00 319.94 42,008
Sep 23, 2024 318.00 320.00 315.15 316.00 315.94 63,089
Sep 20, 2024 317.00 322.00 313.97 318.00 317.94 58,500
Sep 19, 2024 318.00 321.00 313.00 320.00 319.94 19,386
Sep 18, 2024 317.00 321.00 316.00 318.00 317.94 16,474
Sep 17, 2024 316.00 321.00 316.00 316.00 315.94 35,884
Sep 16, 2024 318.00 320.17 316.36 318.00 317.94 36,392
Sep 13, 2024 314.00 320.33 311.72 318.50 318.44 25,899
Sep 12, 2024 311.00 316.22 310.00 314.00 313.94 36,737
Sep 11, 2024 313.00 314.00 309.84 312.50 312.45 83,030
Sep 10, 2024 318.00 319.00 307.16 313.00 312.95 68,849
Sep 9, 2024 315.00 320.00 312.78 313.00 312.95 37,973
Sep 6, 2024 314.00 319.25 309.90 314.00 313.94 38,657
Sep 5, 2024 317.00 319.34 313.68 317.00 316.94 30,699
Sep 4, 2024 314.00 318.00 307.00 315.50 315.44 53,253
Sep 3, 2024 324.00 327.00 315.00 315.50 315.44 57,764
Sep 2, 2024 324.00 327.35 320.00 322.50 322.44 66,169
Aug 30, 2024 323.00 326.67 318.83 320.50 320.44 75,265
Aug 29, 2024 0.06 Dividend
Aug 29, 2024 318.00 325.00 318.00 320.50 320.44 50,274
Aug 28, 2024 324.00 331.81 323.54 324.00 323.89 87,701
Aug 27, 2024 326.00 331.58 323.72 325.00 324.89 109,628
Aug 23, 2024 324.00 330.00 322.74 324.50 324.39 69,923
Aug 22, 2024 329.00 329.00 322.00 322.00 321.89 96,543
Aug 21, 2024 327.90 329.00 322.66 324.00 323.89 63,961
Aug 20, 2024 325.00 329.00 323.00 322.50 322.39 44,108
Aug 19, 2024 323.00 329.00 323.00 329.00 328.88 94,599
Aug 16, 2024 329.00 329.00 323.06 326.50 326.39 25,487
Aug 15, 2024 328.00 328.33 323.03 327.00 326.89 72,573
Aug 14, 2024 323.92 326.83 320.00 326.50 326.39 26,280
Aug 13, 2024 322.00 325.00 320.00 322.50 322.39 116,665
Aug 12, 2024 323.00 325.00 321.00 323.50 323.39 19,833
Aug 9, 2024 322.30 325.68 320.00 322.00 321.89 35,378
Aug 8, 2024 318.00 324.16 315.00 321.00 320.89 48,834
Aug 7, 2024 318.00 322.00 313.00 322.00 321.89 79,748
Aug 6, 2024 318.00 321.00 309.75 313.50 313.39 103,403
Aug 5, 2024 309.00 324.00 305.00 311.50 311.39 257,082
Aug 2, 2024 322.00 329.00 319.00 318.50 318.39 75,822
Aug 1, 2024 330.00 330.80 325.25 327.00 326.89 61,498
Jul 31, 2024 327.00 330.70 324.00 326.00 325.89 88,894
Jul 30, 2024 325.00 327.99 322.00 326.00 325.89 145,313
Jul 29, 2024 325.00 327.99 320.98 324.00 323.89 40,019
Jul 26, 2024 319.00 325.00 315.07 321.00 320.89 54,134
Jul 25, 2024 316.00 319.00 312.00 317.00 316.89 81,378
Jul 24, 2024 321.00 325.00 316.00 317.00 316.89 58,826
Jul 23, 2024 319.00 321.89 316.00 318.00 317.89 33,495
Jul 22, 2024 322.00 325.00 317.20 321.00 320.89 62,859
Jul 19, 2024 312.02 324.17 312.02 319.00 318.89 31,731
Jul 18, 2024 319.00 326.74 316.12 321.50 321.39 96,676
Jul 17, 2024 313.00 322.00 303.00 318.50 318.39 67,053
Jul 16, 2024 319.00 322.23 315.51 317.50 317.39 55,383
Jul 15, 2024 319.00 322.00 314.00 319.00 318.89 52,124
Jul 12, 2024 320.00 320.52 315.00 319.00 318.89 78,635
Jul 11, 2024 320.00 326.50 306.50 320.00 319.89 117,568
Jul 10, 2024 310.00 320.00 301.00 316.50 316.39 72,471
Jul 9, 2024 313.00 318.94 311.00 312.00 311.89 38,645
Jul 8, 2024 313.00 319.93 311.00 311.00 310.89 29,062
Jul 5, 2024 313.00 318.00 305.00 314.00 313.89 85,338
Jul 4, 2024 312.00 313.00 306.84 312.00 311.89 39,461
Jul 3, 2024 310.00 318.24 308.00 311.00 310.89 41,897
Jul 2, 2024 309.00 311.00 305.20 307.00 306.89 25,882
Jul 1, 2024 311.00 317.00 309.46 310.00 309.89 99,381
Jun 28, 2024 310.00 313.00 306.00 307.50 307.39 53,796
Jun 27, 2024 305.00 310.00 303.00 305.00 304.89 62,194
Jun 26, 2024 309.96 310.00 305.82 307.00 306.89 29,802
Jun 25, 2024 309.00 310.00 307.51 309.00 308.89 33,792
Jun 24, 2024 306.00 310.00 305.68 310.00 309.89 40,916
Jun 21, 2024 306.00 310.00 305.00 305.00 304.89 47,230
Jun 20, 2024 306.00 309.00 300.12 309.00 308.89 36,194
Jun 19, 2024 299.00 305.00 298.60 303.00 302.89 37,760
Jun 18, 2024 299.00 306.00 291.00 302.00 301.89 88,123
Jun 17, 2024 303.00 306.00 297.48 299.50 299.39 50,728
Jun 14, 2024 301.00 307.28 298.00 298.00 297.90 60,714
Jun 13, 2024 308.00 312.68 302.00 303.00 302.89 40,645
Jun 12, 2024 308.00 312.00 305.36 308.00 307.89 45,800
Jun 11, 2024 304.00 312.00 304.00 306.00 305.89 108,433
Jun 10, 2024 310.00 314.50 307.20 308.50 308.39 76,222
Jun 7, 2024 308.00 314.87 308.00 312.00 311.89 57,699
Jun 6, 2024 312.00 318.88 308.00 311.50 311.39 39,484
Jun 5, 2024 316.00 320.00 302.00 313.00 312.89 73,176
Jun 4, 2024 308.00 316.00 308.00 312.00 311.89 67,112
Jun 3, 2024 313.00 319.00 310.00 315.00 314.89 76,716
May 31, 2024 308.00 316.50 306.98 311.00 310.89 48,634
May 30, 2024 305.00 315.70 302.96 312.00 311.89 85,707
May 29, 2024 309.00 313.00 306.00 308.00 307.89 64,487
May 28, 2024 313.00 316.00 308.33 310.00 309.89 143,018
May 24, 2024 314.00 319.00 308.14 312.00 311.89 58,536
May 23, 2024 0.06 Dividend
May 23, 2024 312.00 319.03 312.00 319.00 318.89 110,918
May 22, 2024 313.00 325.00 313.00 321.00 320.83 86,069
May 21, 2024 315.00 325.00 314.00 321.00 320.83 58,304
May 20, 2024 318.00 324.28 305.00 321.00 320.83 91,126
May 17, 2024 319.00 324.40 318.94 319.00 318.83 73,299
May 16, 2024 320.00 325.00 318.73 319.00 318.83 127,509
May 15, 2024 317.00 324.00 316.44 321.00 320.83 113,653
May 14, 2024 314.00 320.00 311.00 315.50 315.33 123,377
May 13, 2024 319.00 321.00 315.00 316.00 315.83 140,932
May 10, 2024 317.00 320.00 312.84 317.00 316.83 105,782
May 9, 2024 312.00 319.00 312.00 315.00 314.83 74,484
May 8, 2024 315.00 318.00 312.00 313.50 313.33 141,543
May 7, 2024 307.00 316.00 307.00 312.00 311.84 117,205
May 3, 2024 313.00 315.00 307.00 309.50 309.34 80,996
May 2, 2024 304.00 311.00 303.84 308.00 307.84 52,975
May 1, 2024 307.00 307.25 303.00 306.00 305.84 78,979
Apr 30, 2024 311.00 315.00 304.00 304.00 303.84 46,176
Apr 29, 2024 310.00 313.00 304.00 305.00 304.84 69,197
Apr 26, 2024 307.00 310.00 302.98 307.00 306.84 52,337
Apr 25, 2024 307.00 313.00 295.66 300.00 299.84 115,729
Apr 24, 2024 314.00 314.00 301.81 304.00 303.84 71,084
Apr 23, 2024 307.00 314.53 305.00 307.00 306.84 116,915
Apr 22, 2024 305.00 306.00 300.00 306.00 305.84 84,020
Apr 19, 2024 300.00 305.00 294.00 296.50 296.34 71,380
Apr 18, 2024 303.00 304.00 294.00 298.00 297.84 101,140
Apr 17, 2024 296.00 304.00 288.00 293.00 292.85 149,881
Apr 16, 2024 290.00 295.20 288.00 293.00 292.85 60,184
Apr 15, 2024 293.00 303.00 286.00 296.00 295.84 160,669
Apr 12, 2024 299.00 301.00 292.00 301.00 300.84 107,044
Apr 11, 2024 291.00 300.00 287.00 293.00 292.85 92,732
Apr 10, 2024 290.00 300.00 282.76 293.00 292.85 276,546
Apr 9, 2024 284.00 290.00 283.00 285.50 285.35 115,670
Apr 8, 2024 282.00 290.00 276.00 283.50 283.35 151,569
Apr 5, 2024 276.00 283.00 272.00 279.00 278.85 133,979
Apr 4, 2024 274.00 285.00 275.00 281.00 280.85 82,839
Apr 3, 2024 272.00 281.00 269.87 279.00 278.85 106,224
Apr 2, 2024 276.00 280.00 272.00 277.00 276.85 201,182
Mar 28, 2024 278.00 279.46 272.00 277.00 276.85 153,030
Mar 27, 2024 275.84 280.00 270.00 276.00 275.85 71,568
Mar 26, 2024 276.00 278.00 270.50 275.00 274.85 93,074
Mar 25, 2024 279.00 279.00 271.80 275.00 274.85 133,978
Mar 22, 2024 274.00 280.00 273.00 274.00 273.86 162,385
Mar 21, 2024 265.00 280.00 265.00 266.00 265.86 113,619
Mar 20, 2024 270.00 270.50 263.00 263.00 262.86 147,392
Mar 19, 2024 264.00 271.00 263.00 263.00 262.86 180,169
Mar 18, 2024 266.00 273.00 264.84 267.00 266.86 256,096
Mar 15, 2024 268.00 275.00 261.00 261.00 260.86 249,269
Mar 14, 2024 270.00 274.00 268.40 272.00 271.86 90,353
Mar 13, 2024 273.00 277.00 260.00 260.00 259.86 132,112
Mar 12, 2024 272.00 278.00 271.00 273.00 272.86 106,663
Mar 11, 2024 273.00 276.30 268.00 271.50 271.36 188,168
Mar 8, 2024 277.00 279.00 272.00 272.00 271.86 117,231
Mar 7, 2024 274.00 279.00 273.17 274.00 273.86 38,913
Mar 6, 2024 273.00 279.00 269.05 276.50 276.35 155,598
Mar 5, 2024 271.00 274.00 268.03 272.00 271.86 58,097
Mar 4, 2024 272.00 276.18 270.00 272.00 271.86 113,902
Mar 1, 2024 272.00 279.00 270.00 275.50 275.35 97,084
Feb 29, 2024 0.06 Dividend
Feb 29, 2024 274.00 280.00 271.02 272.00 271.86 234,392
Feb 28, 2024 284.00 285.00 275.00 278.00 277.80 131,179
Feb 27, 2024 264.00 283.00 261.92 279.00 278.80 153,793
Feb 26, 2024 280.00 283.00 276.00 276.00 275.80 173,407
Feb 23, 2024 287.00 287.00 278.05 280.50 280.29 96,324
Feb 22, 2024 280.00 286.00 278.00 278.00 277.80 138,004
Feb 21, 2024 276.00 282.00 276.00 276.00 275.80 59,519
Feb 20, 2024 284.00 288.00 278.71 279.00 278.80 93,669
Feb 19, 2024 280.00 282.00 277.10 279.50 279.29 138,446
Feb 16, 2024 281.00 282.00 278.86 279.00 278.80 131,343
Feb 15, 2024 283.00 288.12 278.00 279.00 278.80 161,925
Feb 14, 2024 285.00 286.00 280.00 280.00 279.79 193,488
Feb 13, 2024 288.00 294.00 280.72 283.00 282.79 59,771
Feb 12, 2024 295.00 295.00 284.00 285.00 284.79 136,651
Feb 9, 2024 289.00 290.00 282.00 286.00 285.79 74,780
Feb 8, 2024 286.00 290.00 282.85 283.00 282.79 82,360
Feb 7, 2024 288.00 294.00 284.00 284.00 283.79 62,229
Feb 6, 2024 291.00 297.00 286.13 287.00 286.79 116,099
Feb 5, 2024 290.00 295.00 289.00 289.00 288.79 82,621
Feb 2, 2024 296.00 297.00 290.00 290.50 290.29 58,302
Feb 1, 2024 296.00 303.00 290.00 292.00 291.79 30,196
Jan 31, 2024 293.00 302.00 290.72 292.00 291.79 104,900
Jan 30, 2024 301.00 301.00 293.30 294.00 293.78 52,094
Jan 29, 2024 294.00 300.00 291.92 295.00 294.78 77,568
Jan 26, 2024 293.00 296.36 291.98 294.00 293.78 97,171
Jan 25, 2024 293.00 295.00 288.00 289.50 289.29 95,825
Jan 24, 2024 290.00 295.00 290.00 292.00 291.79 91,552
Jan 23, 2024 292.00 297.20 288.10 289.50 289.29 64,546
Jan 22, 2024 295.00 298.00 290.00 291.00 290.79 121,091
Jan 19, 2024 287.00 299.00 286.00 287.00 286.79 215,095
Jan 18, 2024 289.00 292.00 283.24 285.00 284.79 81,168
Jan 17, 2024 290.00 291.00 284.00 286.00 285.79 138,152
Jan 16, 2024 293.00 296.00 290.36 291.00 290.79 164,997
Jan 15, 2024 300.00 302.25 293.73 295.00 294.78 109,648
Jan 12, 2024 303.00 304.00 296.00 296.00 295.78 300,029
Jan 11, 2024 304.00 308.00 295.00 295.00 294.78 121,372
Jan 10, 2024 304.00 306.40 300.00 301.00 300.78 200,988
Jan 9, 2024 305.00 304.00 303.00 303.00 302.78 97,494
Jan 8, 2024 303.00 307.40 302.33 304.00 303.78 226,664
Jan 5, 2024 304.00 306.00 301.00 305.00 304.78 165,857
Jan 4, 2024 303.00 310.00 303.00 306.00 305.78 64,427
Jan 3, 2024 307.00 311.00 303.00 304.50 304.28 49,438
Jan 2, 2024 306.00 311.00 304.00 308.00 307.77 74,487
Dec 29, 2023 309.00 312.95 305.91 309.00 308.77 38,789
Dec 28, 2023 308.00 309.00 300.98 307.00 306.77 52,118
Dec 27, 2023 301.00 309.00 300.98 308.00 307.77 80,231
Dec 22, 2023 303.00 303.00 300.00 303.00 302.78 53,838
Dec 21, 2023 300.00 305.46 300.00 303.00 302.78 64,461
Dec 20, 2023 303.00 306.00 300.48 303.00 302.78 79,664
Dec 19, 2023 304.00 307.00 300.00 301.00 300.78 159,031
Dec 18, 2023 306.00 308.62 302.00 305.00 304.78 114,587
Dec 15, 2023 306.00 306.00 302.70 305.00 304.78 108,147
Dec 14, 2023 306.00 308.96 302.00 306.00 305.78 94,805
Dec 13, 2023 303.75 303.75 299.88 301.50 301.28 15,521

Related Tickers

TFIFl.XC
 
HFEL.L Henderson Far East Income Ord
228.50
-1.08%
 
IEM.L Impax Environmental Markets Ord
384.00
+0.13%
 
NCYF.L CQS New City High Yield Ord
51.60
+0.39%
 
MUT.L Murray Income Trust Ord
823.00
+0.24%
 
SDP.L Schroder AsiaPacific Ord
552.00
+0.36%
 
DIVI.L Diverse Income Trust Ord
93.00
-0.21%
 
HOT.L Henderson Opportunities Ord
237.00
0.00%
 
AUSC.L abrdn UK Smaller Companies Growth Ord
512.00
-0.97%
 
3IN.L 3i Infrastructure Ord
310.00
-0.16%