Abrdn European Logistics Income (ASLI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Abrdn European Logistics Income

Date Open High Low Close* Volume
21/12/2021 114.00p 114.00p 112.50p 113.00p 323806
20/12/2021 113.50p 114.24p 112.50p 113.50p 638438
17/12/2021 114.50p 115.50p 112.50p 112.50p 3942147
16/12/2021 115.00p 115.50p 113.50p 114.50p 748436
15/12/2021 112.50p 115.00p 112.50p 114.50p 998332
14/12/2021 116.50p 116.50p 113.00p 113.50p 627087
13/12/2021 115.50p 116.00p 115.00p 115.50p 510040
10/12/2021 116.50p 117.50p 115.50p 116.00p 407001
09/12/2021 117.50p 117.50p 116.50p 116.50p 549162
08/12/2021 115.00p 117.50p 115.00p 117.50p 539217
07/12/2021 115.50p 116.00p 115.00p 115.00p 394225
06/12/2021 114.00p 117.00p 113.66p 115.50p 1077374
03/12/2021 114.00p 114.50p 113.50p 114.50p 482715
02/12/2021 113.00p 114.00p 112.50p 114.00p 645375
01/12/2021 113.00p 114.50p 113.00p 114.00p 511557
30/11/2021 115.00p 115.00p 113.00p 113.00p 659968
29/11/2021 114.00p 115.75p 113.50p 114.50p 1296411
26/11/2021 113.00p 114.00p 112.50p 112.50p 1323973
25/11/2021 114.00p 114.00p 113.00p 114.00p 411989
24/11/2021 114.00p 114.00p 110.50p 113.00p 2524097
23/11/2021 113.00p 113.50p 112.50p 112.50p 435397
22/11/2021 114.50p 114.50p 112.50p 113.50p 1762569
19/11/2021 113.50p 114.00p 112.50p 114.00p 472642
18/11/2021 112.50p 113.50p 112.50p 113.50p 611112
17/11/2021 114.00p 114.00p 112.50p 112.50p 289724
16/11/2021 113.00p 114.50p 113.00p 113.00p 540299
15/11/2021 113.00p 114.00p 113.00p 113.50p 462673
12/11/2021 113.00p 114.00p 112.50p 113.00p 580919
11/11/2021 114.00p 114.29p 113.00p 114.00p 1262616
10/11/2021 114.50p 115.00p 113.50p 114.00p 664960
09/11/2021 114.00p 115.00p 113.16p 114.00p 992818
08/11/2021 114.50p 114.50p 112.50p 112.50p 966562
05/11/2021 114.50p 115.00p 113.00p 113.00p 534694
04/11/2021 114.50p 115.50p 113.50p 114.50p 958553
03/11/2021 114.00p 114.50p 113.00p 113.00p 792817
02/11/2021 113.50p 114.00p 112.00p 113.50p 1414327
01/11/2021 113.00p 113.00p 112.00p 112.00p 2294823
29/10/2021 113.00p 113.39p 112.00p 112.50p 1795563
28/10/2021 112.50p 113.00p 112.00p 112.50p 1145962
27/10/2021 112.50p 112.80p 112.00p 112.00p 555357
26/10/2021 111.50p 112.00p 111.00p 111.50p 273978
25/10/2021 112.50p 112.50p 111.00p 111.00p 888103
22/10/2021 112.50p 113.00p 112.00p 112.00p 405666
21/10/2021 113.00p 113.00p 111.50p 112.00p 663177
20/10/2021 113.00p 113.50p 111.50p 112.50p 648259
19/10/2021 114.00p 115.00p 111.50p 112.00p 1048534
18/10/2021 113.00p 114.50p 112.21p 114.00p 991117
15/10/2021 112.50p 113.00p 111.50p 113.00p 673732
14/10/2021 112.00p 112.50p 111.00p 111.50p 502497
13/10/2021 110.00p 112.00p 109.00p 111.50p 2069705
12/10/2021 108.50p 109.50p 108.00p 109.50p 548109
11/10/2021 109.50p 110.76p 108.50p 109.50p 581822
08/10/2021 108.00p 110.00p 108.00p 109.00p 479053
07/10/2021 109.50p 110.50p 109.00p 110.00p 1031990
06/10/2021 109.00p 110.00p 108.50p 109.00p 1354203
05/10/2021 109.00p 109.50p 108.00p 108.00p 2156882
04/10/2021 111.00p 112.00p 108.50p 109.00p 1428599
01/10/2021 112.50p 112.50p 109.50p 110.50p 2186393
30/09/2021 109.50p 112.50p 109.00p 111.00p 3557420
29/09/2021 111.50p 114.00p 108.04p 109.00p 1882674
28/09/2021 111.50p 112.47p 111.00p 111.50p 949367
27/09/2021 111.50p 112.00p 111.50p 111.50p 404367
24/09/2021 112.00p 113.00p 111.00p 111.50p 431399
23/09/2021 113.00p 113.00p 112.50p 113.00p 542365
22/09/2021 112.50p 113.00p 112.00p 113.00p 337665
21/09/2021 113.00p 113.00p 112.00p 112.00p 312737
20/09/2021 113.50p 115.00p 112.00p 112.00p 693241
17/09/2021 113.50p 115.00p 113.00p 115.00p 966762
16/09/2021 112.50p 114.00p 112.00p 113.50p 440234
15/09/2021 111.00p 113.00p 110.91p 113.00p 778866
14/09/2021 110.00p 111.50p 110.00p 111.50p 405163
13/09/2021 111.00p 111.50p 110.00p 110.00p 620756
10/09/2021 112.00p 112.50p 110.50p 110.50p 366538
09/09/2021 113.00p 113.00p 111.50p 112.50p 388133
08/09/2021 114.00p 114.50p 111.50p 112.50p 1367042
07/09/2021 122.00p 123.49p 119.00p 119.00p 463572
06/09/2021 123.00p 124.00p 121.50p 121.50p 159784
03/09/2021 123.00p 124.00p 122.90p 123.50p 124829
02/09/2021 124.50p 125.00p 123.00p 123.00p 66435
01/09/2021 125.50p 126.50p 124.77p 125.50p 809916
31/08/2021 124.50p 126.50p 123.50p 126.00p 366077
27/08/2021 123.50p 126.50p 123.25p 125.00p 457072
26/08/2021 123.50p 125.50p 123.00p 123.00p 203065
25/08/2021 125.00p 125.50p 123.50p 123.50p 114048
24/08/2021 124.00p 126.37p 124.00p 125.50p 139167
23/08/2021 124.50p 126.41p 124.50p 124.50p 249861
20/08/2021 125.00p 126.50p 124.50p 125.00p 158022
19/08/2021 126.50p 127.07p 124.50p 124.50p 132814
18/08/2021 126.50p 128.50p 126.00p 126.00p 214002
17/08/2021 128.50p 128.50p 127.00p 127.00p 165226
16/08/2021 127.50p 129.00p 127.00p 129.00p 307283
13/08/2021 127.50p 130.00p 126.00p 129.00p 399025
12/08/2021 123.00p 128.00p 123.00p 127.50p 299863
11/08/2021 124.00p 125.50p 123.80p 125.00p 181416
10/08/2021 124.50p 125.12p 123.42p 123.50p 664706
09/08/2021 125.00p 125.50p 123.50p 123.50p 176446
06/08/2021 125.00p 126.00p 123.76p 126.00p 367716
05/08/2021 122.50p 125.00p 121.75p 125.00p 316990
04/08/2021 122.00p 122.00p 121.00p 122.00p 319219
03/08/2021 121.00p 122.00p 120.50p 122.00p 378325
02/08/2021 119.00p 122.00p 119.00p 120.00p 448095
30/07/2021 121.00p 121.00p 119.00p 119.00p 389802
29/07/2021 120.00p 121.00p 119.00p 120.00p 172869
28/07/2021 120.00p 120.00p 119.00p 119.00p 75076
27/07/2021 120.00p 120.00p 118.75p 119.50p 91978
26/07/2021 120.00p 120.00p 118.00p 120.00p 165056
23/07/2021 118.00p 120.00p 118.00p 120.00p 58124
22/07/2021 119.50p 120.00p 118.50p 120.00p 160613
21/07/2021 118.50p 119.50p 118.50p 119.50p 185714
20/07/2021 119.00p 119.50p 118.50p 119.50p 251544
19/07/2021 119.00p 120.00p 118.50p 118.50p 150882
16/07/2021 121.00p 121.00p 119.00p 119.00p 235865
15/07/2021 120.00p 120.00p 118.50p 118.50p 78348
14/07/2021 120.50p 120.50p 118.50p 120.00p 82874
13/07/2021 120.00p 120.50p 119.00p 120.50p 192244
12/07/2021 119.50p 121.00p 118.50p 121.00p 676739
09/07/2021 119.00p 120.00p 118.49p 120.00p 277607
08/07/2021 119.50p 120.00p 118.73p 119.50p 421371
07/07/2021 119.50p 120.00p 118.48p 119.50p 269526
06/07/2021 119.50p 119.50p 118.50p 119.50p 224848
05/07/2021 119.00p 119.50p 118.50p 119.50p 479329
02/07/2021 118.50p 119.50p 117.00p 119.00p 350305
01/07/2021 117.00p 119.00p 117.00p 117.50p 176803
30/06/2021 119.00p 119.00p 117.50p 119.00p 112707
29/06/2021 118.50p 119.00p 117.50p 117.50p 136470
28/06/2021 117.50p 119.00p 117.00p 117.00p 109807
25/06/2021 118.50p 119.00p 117.00p 117.00p 104399
24/06/2021 118.00p 118.50p 117.00p 117.00p 270829
23/06/2021 119.00p 119.00p 117.00p 118.00p 241481
22/06/2021 120.50p 120.50p 118.00p 119.00p 925526
21/06/2021 120.00p 121.00p 119.00p 120.50p 324763
18/06/2021 118.00p 121.00p 118.00p 121.00p 1387677
17/06/2021 119.50p 119.50p 118.00p 119.00p 232181
16/06/2021 119.00p 119.50p 118.00p 119.00p 267225
15/06/2021 118.50p 119.50p 118.00p 118.50p 250956
14/06/2021 118.50p 119.50p 118.40p 119.50p 518841
11/06/2021 119.00p 119.50p 118.00p 118.00p 122608
10/06/2021 120.00p 120.00p 119.01p 120.00p 253389
09/06/2021 119.50p 120.50p 118.50p 119.50p 336820
08/06/2021 120.00p 121.00p 119.50p 120.00p 281503
07/06/2021 119.50p 121.00p 118.00p 121.00p 293091
04/06/2021 118.00p 119.50p 116.50p 119.50p 507387
03/06/2021 116.50p 118.50p 116.13p 118.50p 393292
02/06/2021 116.00p 118.00p 115.00p 118.00p 2174790
01/06/2021 116.50p 116.50p 115.50p 115.50p 172154
28/05/2021 116.00p 116.50p 115.00p 115.00p 145858
27/05/2021 115.00p 117.00p 115.00p 117.00p 200126
26/05/2021 113.50p 115.50p 113.50p 114.50p 386969
25/05/2021 116.00p 117.00p 113.00p 113.00p 644210
24/05/2021 116.00p 117.50p 115.00p 117.50p 225118
21/05/2021 116.00p 117.50p 115.50p 115.50p 331202
20/05/2021 117.00p 117.00p 116.00p 116.00p 245169
19/05/2021 117.00p 117.25p 116.50p 117.00p 143303
18/05/2021 116.50p 117.50p 115.52p 117.50p 258593
17/05/2021 117.00p 117.00p 116.50p 117.00p 274199
14/05/2021 117.00p 117.00p 116.00p 116.00p 232960
13/05/2021 117.00p 117.00p 116.25p 116.00p 184576
12/05/2021 117.00p 117.50p 116.50p 117.00p 513653
11/05/2021 116.00p 117.00p 116.00p 117.00p 126570
10/05/2021 116.50p 117.21p 116.13p 117.00p 373402
07/05/2021 117.00p 117.50p 116.50p 117.00p 831627
06/05/2021 117.00p 117.00p 116.50p 117.00p 275931
05/05/2021 116.00p 117.00p 115.33p 116.50p 491250
04/05/2021 113.00p 116.00p 113.00p 116.00p 459503
30/04/2021 114.00p 115.00p 113.42p 114.50p 281917
29/04/2021 112.50p 114.00p 112.00p 113.00p 231121
28/04/2021 117.50p 117.50p 112.50p 112.50p 759957
27/04/2021 116.50p 117.50p 115.00p 115.00p 209368
26/04/2021 118.00p 118.00p 116.00p 116.50p 201517
23/04/2021 117.00p 118.00p 117.00p 117.00p 246364
22/04/2021 117.50p 119.50p 117.00p 117.50p 418454
21/04/2021 119.00p 119.50p 117.50p 119.00p 576360
20/04/2021 119.50p 119.50p 117.50p 119.00p 274677
19/04/2021 118.00p 119.87p 117.00p 118.00p 482837
16/04/2021 114.50p 121.00p 114.00p 121.00p 814292
15/04/2021 114.50p 115.00p 112.50p 114.50p 430687
14/04/2021 113.00p 114.50p 111.91p 114.50p 430133
13/04/2021 111.50p 113.00p 111.50p 113.00p 449579
12/04/2021 112.50p 113.00p 111.50p 113.00p 213291
09/04/2021 111.00p 113.00p 110.50p 113.00p 219717
08/04/2021 110.00p 112.00p 109.01p 111.00p 477420
07/04/2021 109.00p 110.00p 108.50p 108.50p 359447
06/04/2021 110.00p 110.00p 108.50p 108.50p 765810
01/04/2021 108.00p 110.00p 108.00p 109.00p 256058
31/03/2021 110.50p 110.50p 108.00p 108.50p 680990
30/03/2021 109.00p 110.12p 108.50p 108.50p 469971
29/03/2021 108.50p 110.42p 108.50p 108.50p 277968
26/03/2021 107.00p 109.00p 107.00p 108.50p 196176
25/03/2021 105.50p 108.00p 105.50p 107.00p 199238
24/03/2021 106.00p 107.00p 105.39p 107.00p 908073
23/03/2021 105.00p 106.00p 105.00p 105.50p 297100
22/03/2021 106.00p 107.00p 105.00p 106.00p 1713568
19/03/2021 107.00p 107.00p 104.00p 106.00p 1493809
18/03/2021 105.50p 106.90p 105.50p 105.50p 430951
17/03/2021 107.00p 107.00p 105.00p 105.50p 335462
16/03/2021 107.00p 107.00p 105.50p 106.00p 1038985
15/03/2021 107.50p 107.50p 105.00p 106.00p 753045
12/03/2021 110.00p 110.00p 105.50p 105.50p 380172
11/03/2021 108.50p 110.00p 108.00p 108.50p 291426
10/03/2021 112.00p 112.13p 108.50p 110.00p 240405

*Close Price adjusted for both dividends and splits