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
02/08/2019 1.00p 1.00p 0.97p 0.99p 123576
01/08/2019 0.99p 1.00p 0.98p 0.99p 297731
31/07/2019 0.99p 1.00p 0.98p 0.99p 188478
30/07/2019 0.99p 1.00p 0.99p 0.99p 314988
29/07/2019 0.99p 1.01p 0.99p 1.01p 321327
26/07/2019 0.99p 1.00p 0.99p 0.99p 212809
25/07/2019 0.99p 1.00p 0.99p 0.99p 82449
24/07/2019 0.99p 1.01p 0.99p 0.99p 46279
23/07/2019 1.00p 1.00p 0.99p 1.00p 194535
22/07/2019 1.00p 1.01p 1.00p 1.00p 199866
19/07/2019 0.99p 1.00p 0.98p 0.99p 362222
18/07/2019 1.00p 1.00p 0.99p 0.99p 183444
17/07/2019 1.00p 1.00p 0.99p 0.99p 106913
16/07/2019 1.00p 1.00p 0.99p 0.99p 116440
15/07/2019 0.99p 1.00p 0.99p 0.99p 124975
12/07/2019 1.00p 1.01p 1.00p 1.00p 355035
11/07/2019 1.00p 1.01p 1.00p 1.00p 69104
10/07/2019 1.00p 1.01p 0.99p 0.99p 138557
09/07/2019 1.01p 1.01p 1.00p 1.00p 102597
08/07/2019 1.01p 1.01p 1.00p 1.00p 212014
05/07/2019 1.01p 1.01p 1.00p 1.00p 71934
04/07/2019 1.02p 1.02p 1.00p 1.00p 133555
03/07/2019 1.01p 1.02p 1.00p 1.02p 271729
02/07/2019 1.01p 1.01p 1.00p 1.01p 258380
01/07/2019 1.01p 1.01p 1.00p 1.00p 134754
28/06/2019 0.99p 1.00p 0.99p 0.99p 147116
27/06/2019 1.00p 1.00p 0.99p 0.99p 305345
26/06/2019 0.99p 1.00p 0.99p 0.99p 77196
25/06/2019 0.99p 0.99p 0.99p 0.99p 228401
24/06/2019 0.99p 1.00p 0.99p 0.99p 128821
21/06/2019 0.97p 1.00p 0.97p 1.00p 41020
20/06/2019 1.00p 1.00p 0.97p 0.98p 270562
19/06/2019 1.00p 1.00p 0.99p 0.99p 251721
18/06/2019 0.99p 1.00p 0.98p 0.99p 209167
17/06/2019 1.00p 1.02p 0.98p 0.99p 474891
14/06/2019 1.02p 1.03p 1.00p 1.00p 149888
13/06/2019 1.02p 1.03p 1.01p 1.01p 36560
12/06/2019 1.02p 1.03p 1.01p 1.01p 318241
11/06/2019 1.02p 1.03p 1.02p 1.02p 153420
10/06/2019 1.00p 1.04p 1.00p 1.01p 413676
07/06/2019 1.00p 1.01p 1.00p 1.00p 117521
06/06/2019 0.98p 1.00p 0.98p 0.99p 677260
05/06/2019 0.97p 0.98p 0.96p 0.97p 149974
04/06/2019 0.96p 0.98p 0.96p 0.98p 141716
03/06/2019 0.96p 0.98p 0.96p 0.97p 143417
31/05/2019 0.98p 0.98p 0.97p 0.97p 57588
30/05/2019 0.96p 0.98p 0.96p 0.98p 160459
29/05/2019 0.96p 0.98p 0.96p 0.98p 189438
28/05/2019 0.96p 0.98p 0.96p 0.97p 141449
24/05/2019 0.97p 0.97p 0.96p 0.96p 135478
23/05/2019 0.97p 0.97p 0.96p 0.96p 119790
22/05/2019 0.96p 0.97p 0.96p 0.96p 420265
21/05/2019 0.96p 0.97p 0.96p 0.96p 351891
20/05/2019 0.96p 0.97p 0.96p 0.96p 162448
17/05/2019 0.95p 0.96p 0.95p 0.95p 113450
16/05/2019 0.95p 0.97p 0.95p 0.95p 98227
15/05/2019 0.94p 0.96p 0.94p 0.96p 71650
14/05/2019 0.95p 0.97p 0.95p 0.95p 223481
13/05/2019 0.95p 0.96p 0.94p 0.95p 178134
10/05/2019 0.94p 0.97p 0.94p 0.96p 198711
09/05/2019 0.94p 0.96p 0.94p 0.95p 236053
08/05/2019 0.94p 0.95p 0.93p 0.94p 334608
07/05/2019 0.94p 0.96p 0.93p 0.93p 361982
03/05/2019 0.93p 0.96p 0.92p 0.94p 233702
02/05/2019 0.94p 0.94p 0.93p 0.93p 185110
01/05/2019 0.94p 0.94p 0.93p 0.93p 189854
30/04/2019 0.93p 0.94p 0.92p 0.94p 355609
29/04/2019 0.93p 0.93p 0.92p 0.93p 179621
26/04/2019 0.92p 0.93p 0.92p 0.93p 222394
25/04/2019 0.92p 0.94p 0.92p 0.92p 184795
24/04/2019 0.93p 0.94p 0.92p 0.93p 627122
23/04/2019 0.93p 0.94p 0.92p 0.93p 226971
18/04/2019 0.93p 0.95p 0.93p 0.94p 700246
17/04/2019 0.93p 0.94p 0.93p 0.94p 256676
16/04/2019 0.93p 0.95p 0.93p 0.95p 156551
15/04/2019 0.95p 0.95p 0.94p 0.94p 292452
12/04/2019 0.94p 0.95p 0.93p 0.95p 114559
11/04/2019 0.94p 0.95p 0.93p 0.95p 481306
10/04/2019 0.96p 0.96p 0.94p 0.95p 162915
09/04/2019 0.96p 0.97p 0.95p 0.96p 256087
08/04/2019 0.97p 0.97p 0.96p 0.97p 351887
05/04/2019 0.97p 0.97p 0.96p 0.96p 135019
04/04/2019 0.96p 0.97p 0.95p 0.97p 168654
03/04/2019 0.98p 0.98p 0.95p 0.97p 229431
02/04/2019 0.96p 0.97p 0.96p 0.97p 266414
01/04/2019 0.98p 0.98p 0.96p 0.96p 168139
29/03/2019 0.97p 0.98p 0.97p 0.97p 257634
28/03/2019 0.97p 0.97p 0.97p 0.97p 99565
27/03/2019 0.97p 0.98p 0.96p 0.97p 222840
26/03/2019 0.96p 0.97p 0.96p 0.96p 178370
25/03/2019 0.96p 0.97p 0.96p 0.97p 600273
22/03/2019 0.96p 0.97p 0.96p 0.97p 206501
21/03/2019 0.96p 0.97p 0.95p 0.95p 167801
20/03/2019 0.98p 0.98p 0.96p 0.97p 320589
19/03/2019 0.97p 0.98p 0.97p 0.97p 189693
18/03/2019 0.97p 0.99p 0.97p 0.99p 266586
15/03/2019 0.98p 0.99p 0.97p 0.98p 107844
14/03/2019 0.98p 0.99p 0.98p 0.98p 197413
13/03/2019 0.98p 0.99p 0.98p 0.99p 140131
12/03/2019 0.98p 0.99p 0.98p 0.99p 117402
11/03/2019 0.98p 0.99p 0.98p 0.99p 88518
08/03/2019 0.98p 0.98p 0.98p 0.98p 7773150
07/03/2019 0.97p 0.98p 0.97p 0.97p 89314
06/03/2019 0.99p 0.99p 0.98p 0.98p 105266
05/03/2019 1.00p 1.00p 0.99p 0.99p 85169
04/03/2019 0.99p 1.00p 0.99p 0.99p 4530682
01/03/2019 0.99p 1.00p 0.99p 0.99p 791757
28/02/2019 0.98p 0.99p 0.98p 0.99p 410287
27/02/2019 0.98p 0.99p 0.98p 0.98p 360906
26/02/2019 0.99p 0.99p 0.98p 0.98p 166510
25/02/2019 1.00p 1.00p 0.99p 1.00p 209237
22/02/2019 1.00p 1.00p 0.98p 1.00p 117774
21/02/2019 1.00p 1.00p 0.99p 0.99p 260852
20/02/2019 1.00p 1.00p 0.99p 1.00p 57838
19/02/2019 0.99p 1.00p 0.99p 1.00p 226028
18/02/2019 1.00p 1.00p 0.99p 1.00p 62081
15/02/2019 1.00p 1.00p 0.99p 0.99p 154607
14/02/2019 1.01p 1.02p 1.00p 1.00p 118262
13/02/2019 1.01p 1.02p 1.00p 1.00p 163117
12/02/2019 1.03p 1.03p 1.01p 1.02p 164813
11/02/2019 1.02p 1.02p 1.01p 1.02p 368224
08/02/2019 1.03p 1.03p 1.01p 1.01p 164183
07/02/2019 1.02p 1.03p 1.01p 1.02p 158041
06/02/2019 1.01p 1.03p 1.01p 1.02p 89767
05/02/2019 1.02p 1.03p 1.01p 1.02p 176240
04/02/2019 1.02p 1.03p 1.01p 1.02p 117943
01/02/2019 1.03p 1.03p 1.01p 1.03p 267294
31/01/2019 1.02p 1.03p 1.01p 1.03p 252286
30/01/2019 1.02p 1.02p 1.01p 1.02p 149761
29/01/2019 1.00p 1.02p 1.00p 1.02p 113258
28/01/2019 1.01p 1.02p 1.00p 1.00p 104143
25/01/2019 1.00p 1.01p 1.00p 1.01p 76343
24/01/2019 1.00p 1.01p 1.00p 1.00p 108683
23/01/2019 1.00p 1.01p 1.00p 1.00p 143568
22/01/2019 1.01p 1.01p 1.00p 1.00p 103833
21/01/2019 1.01p 1.01p 1.00p 1.00p 172698
18/01/2019 0.99p 1.01p 0.99p 1.00p 142791
17/01/2019 0.98p 1.00p 0.98p 0.99p 135309
16/01/2019 0.99p 1.00p 0.99p 1.00p 186631
15/01/2019 0.99p 0.99p 0.98p 0.99p 110635
14/01/2019 1.00p 1.00p 0.99p 0.99p 105584
11/01/2019 1.00p 1.00p 0.98p 0.98p 283950
10/01/2019 1.01p 1.01p 1.00p 1.01p 76922
09/01/2019 1.00p 1.01p 0.99p 1.00p 143487
08/01/2019 1.01p 1.01p 1.00p 1.01p 187417
07/01/2019 1.00p 1.01p 1.00p 1.01p 148247
04/01/2019 1.01p 1.01p 1.00p 1.01p 137612
03/01/2019 1.02p 1.03p 1.00p 1.02p 959117
02/01/2019 1.02p 1.03p 1.00p 1.03p 351097
31/12/2018 1.02p 1.02p 1.01p 1.02p 6939
28/12/2018 1.00p 1.03p 1.00p 1.00p 79593
27/12/2018 1.00p 1.03p 1.00p 1.03p 62204
24/12/2018 1.03p 1.03p 1.00p 1.00p 30390
21/12/2018 1.02p 1.02p 1.01p 1.02p 411576
20/12/2018 1.00p 1.02p 1.00p 1.01p 99715
19/12/2018 1.02p 1.02p 0.99p 1.00p 60177
18/12/2018 1.00p 1.02p 1.00p 1.01p 116145
17/12/2018 1.01p 1.02p 1.01p 1.01p 74597
14/12/2018 1.02p 1.02p 0.99p 1.00p 163601
13/12/2018 1.01p 1.02p 1.00p 1.02p 92590
12/12/2018 1.02p 1.02p 1.00p 1.00p 94633
11/12/2018 1.00p 1.02p 1.00p 1.02p 168876
10/12/2018 1.01p 1.02p 1.00p 1.00p 146448
07/12/2018 1.02p 1.02p 1.01p 1.02p 139827
06/12/2018 1.01p 1.02p 1.01p 1.01p 204059
05/12/2018 1.01p 1.02p 1.01p 1.01p 164646
04/12/2018 1.01p 1.02p 1.01p 1.02p 40146
03/12/2018 1.02p 1.02p 1.01p 1.02p 273380
30/11/2018 1.01p 1.02p 1.01p 1.01p 295256
29/11/2018 1.02p 1.03p 1.01p 1.02p 292610
28/11/2018 1.04p 1.04p 1.02p 1.03p 80875
27/11/2018 1.04p 1.04p 1.02p 1.04p 99899
26/11/2018 1.03p 1.04p 1.03p 1.04p 661011
23/11/2018 1.03p 1.03p 1.03p 1.03p 70342
22/11/2018 1.03p 1.03p 1.03p 1.03p 66261
21/11/2018 1.03p 1.04p 1.02p 1.03p 118534
20/11/2018 1.03p 1.03p 1.02p 1.03p 50335
19/11/2018 1.01p 1.03p 1.01p 1.03p 119528
16/11/2018 1.02p 1.03p 1.00p 1.03p 144572
15/11/2018 1.03p 1.04p 1.01p 1.02p 194551
14/11/2018 1.04p 1.05p 1.03p 1.03p 101369
13/11/2018 1.05p 1.06p 1.04p 1.05p 116232
12/11/2018 1.07p 1.07p 1.05p 1.05p 320337
09/11/2018 1.07p 1.07p 1.06p 1.06p 115250
08/11/2018 1.07p 1.07p 1.06p 1.07p 93038
07/11/2018 1.07p 1.07p 1.06p 1.07p 136324
06/11/2018 1.07p 1.07p 1.05p 1.05p 109823
05/11/2018 1.07p 1.07p 1.05p 1.07p 72336
02/11/2018 1.07p 1.07p 1.05p 1.07p 122763
01/11/2018 1.06p 1.07p 1.05p 1.05p 198399
31/10/2018 1.07p 1.07p 1.05p 1.05p 325374
30/10/2018 1.04p 1.07p 1.04p 1.05p 79916
29/10/2018 1.07p 1.07p 1.04p 1.04p 103693
26/10/2018 1.06p 1.07p 1.05p 1.06p 101456
25/10/2018 1.07p 1.07p 1.05p 1.07p 137914
24/10/2018 1.05p 1.07p 1.05p 1.07p 214608
23/10/2018 1.04p 1.07p 1.04p 1.06p 80442
22/10/2018 1.04p 1.07p 1.04p 1.07p 129609
19/10/2018 1.04p 1.07p 1.04p 1.04p 154811
18/10/2018 1.07p 1.07p 1.04p 1.06p 124604

*Close Price adjusted for both dividends and splits