Standard Life Aberdeen (SLA) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Standard Life Aberdeen

Date Open High Low Close* Volume
24/03/2011 240.98p 243.79p 239.45p 241.45p 7488986
23/03/2011 239.57p 242.15p 238.63p 240.86p 4094345
22/03/2011 242.62p 245.44p 241.21p 241.45p 4319758
21/03/2011 239.92p 243.56p 237.11p 241.33p 5635250
18/03/2011 240.27p 242.87p 235.70p 236.64p 8714745
17/03/2011 236.05p 243.09p 232.77p 239.80p 6590082
16/03/2011 237.58p 241.45p 231.94p 234.06p 8905625
15/03/2011 251.07p 253.30p 246.26p 247.20p 5714991
14/03/2011 258.22p 261.99p 255.06p 255.17p 5271638
11/03/2011 264.68p 265.85p 252.59p 261.86p 6621710
10/03/2011 283.10p 284.50p 265.03p 266.20p 9854868
09/03/2011 282.98p 287.91p 282.04p 287.08p 5332690
08/03/2011 280.28p 283.33p 278.17p 281.57p 3152842
07/03/2011 278.29p 284.62p 276.88p 279.69p 3013489
04/03/2011 271.83p 281.34p 271.61p 278.52p 3039496
03/03/2011 271.95p 275.00p 268.90p 270.78p 4124345
02/03/2011 272.77p 273.24p 269.37p 272.77p 3810323
01/03/2011 280.98p 281.69p 273.94p 275.12p 6273584
28/02/2011 282.16p 283.10p 279.22p 280.28p 6330974
25/02/2011 276.06p 284.27p 275.91p 282.16p 2100495
24/02/2011 273.36p 277.46p 272.13p 276.06p 2568180
23/02/2011 277.35p 279.45p 275.51p 276.76p 2772966
22/02/2011 279.69p 280.87p 275.00p 279.11p 3444838
21/02/2011 284.39p 287.16p 280.05p 281.10p 2477454
18/02/2011 284.74p 286.15p 282.16p 285.44p 2150440
17/02/2011 280.63p 286.31p 279.46p 284.27p 3552707
16/02/2011 275.35p 282.86p 274.65p 282.04p 3111115
15/02/2011 278.05p 281.45p 275.47p 275.59p 2242998
14/02/2011 281.57p 282.63p 277.70p 278.64p 1857113
11/02/2011 276.41p 282.51p 275.85p 281.57p 2386364
10/02/2011 282.74p 282.74p 273.24p 278.17p 4189438
09/02/2011 283.10p 284.27p 280.84p 282.74p 2200101
08/02/2011 277.70p 282.98p 275.16p 282.98p 3454356
07/02/2011 281.57p 286.03p 278.05p 280.87p 2710030
04/02/2011 275.82p 283.80p 275.82p 281.34p 3680923
03/02/2011 273.36p 278.99p 272.54p 275.82p 3146168
02/02/2011 275.94p 279.22p 271.25p 275.70p 4856432
01/02/2011 269.96p 277.82p 267.84p 276.53p 3310701
31/01/2011 269.84p 270.43p 265.73p 269.02p 2815060
28/01/2011 274.41p 276.76p 270.66p 271.13p 4001881
27/01/2011 266.91p 276.76p 264.21p 274.77p 3704804
26/01/2011 263.62p 269.13p 263.62p 267.37p 3051090
25/01/2011 266.91p 266.91p 262.21p 264.21p 2611532
24/01/2011 262.45p 265.73p 261.39p 265.26p 2037382
21/01/2011 260.45p 263.62p 258.93p 262.45p 2413239
20/01/2011 262.21p 264.68p 258.93p 260.45p 2043255
19/01/2011 265.26p 267.14p 262.80p 263.39p 2990041
18/01/2011 261.16p 265.26p 261.00p 263.86p 2669952
17/01/2011 262.33p 263.97p 260.56p 261.74p 1714944
14/01/2011 261.86p 262.80p 258.22p 262.56p 2449649
13/01/2011 259.40p 263.39p 257.86p 261.98p 4095445
12/01/2011 254.94p 258.94p 254.43p 258.93p 3644020
11/01/2011 252.12p 257.29p 250.95p 255.17p 2442734
10/01/2011 256.11p 256.11p 250.60p 250.83p 2906142
07/01/2011 257.99p 257.99p 254.58p 256.23p 2337454
06/01/2011 257.64p 259.51p 255.88p 257.75p 2435310
05/01/2011 257.99p 258.69p 254.42p 257.52p 1768744
04/01/2011 255.76p 262.33p 254.23p 257.75p 3365957
31/12/2010 252.83p 254.82p 251.77p 253.41p 1041000
30/12/2010 252.94p 255.53p 252.36p 253.53p 1114394
29/12/2010 253.88p 255.17p 252.47p 253.65p 1194357
24/12/2010 254.35p 254.35p 252.36p 253.41p 244346
23/12/2010 254.12p 255.33p 253.06p 254.23p 796944
22/12/2010 251.54p 253.88p 249.41p 252.83p 2696995
21/12/2010 247.90p 252.36p 247.34p 252.12p 3577304
20/12/2010 247.43p 249.31p 245.67p 246.73p 1313596
17/12/2010 248.72p 250.25p 243.68p 246.37p 4933408
16/12/2010 247.20p 248.84p 245.20p 246.84p 1816148
15/12/2010 247.08p 248.49p 245.90p 246.02p 2881052
14/12/2010 247.43p 250.28p 246.73p 249.31p 2341525
13/12/2010 249.66p 250.85p 246.61p 248.84p 2175426
10/12/2010 250.36p 251.42p 248.49p 249.78p 2518454
09/12/2010 247.31p 251.18p 245.32p 249.54p 4128256
08/12/2010 240.86p 246.61p 240.74p 246.61p 4541471
07/12/2010 240.86p 246.37p 239.33p 241.56p 5489708
06/12/2010 242.27p 244.03p 238.28p 239.57p 2383201
03/12/2010 245.08p 245.08p 240.51p 241.68p 2261705
02/12/2010 238.87p 244.85p 238.28p 244.26p 4411883
01/12/2010 237.69p 242.27p 237.69p 238.51p 5983033
30/11/2010 244.85p 246.26p 235.96p 236.05p 7396094
29/11/2010 252.01p 256.70p 242.50p 245.20p 4533769
26/11/2010 253.41p 253.41p 244.85p 250.95p 2039970
25/11/2010 253.65p 254.74p 250.28p 253.88p 2169460
24/11/2010 249.42p 253.18p 246.26p 252.59p 2985145
23/11/2010 253.06p 254.70p 249.42p 249.42p 2795148
22/11/2010 263.62p 263.74p 252.83p 253.41p 2825901
19/11/2010 263.50p 264.56p 258.22p 261.51p 2067707
18/11/2010 262.33p 265.61p 261.86p 262.56p 2642395
17/11/2010 257.87p 263.74p 257.64p 260.45p 2965663
16/11/2010 261.27p 261.27p 256.70p 258.22p 4546798
15/11/2010 264.21p 265.66p 261.49p 265.03p 2101354
12/11/2010 263.03p 268.31p 260.69p 264.91p 1734084
11/11/2010 271.36p 271.36p 263.27p 264.44p 1725096
10/11/2010 271.72p 273.83p 268.31p 269.13p 3354748
09/11/2010 272.89p 274.77p 270.88p 273.01p 2397678
08/11/2010 274.53p 277.35p 271.60p 272.65p 1826928
05/11/2010 271.60p 275.91p 270.66p 274.41p 3478599
04/11/2010 268.43p 272.81p 268.43p 271.95p 3509726
03/11/2010 269.49p 273.01p 266.08p 266.55p 4050380
02/11/2010 264.56p 270.66p 264.56p 268.67p 2983973
01/11/2010 267.73p 270.19p 264.75p 265.38p 2790110
29/10/2010 265.85p 268.08p 264.09p 266.32p 3618739
28/10/2010 265.26p 268.67p 263.27p 266.20p 3525494
27/10/2010 263.74p 265.03p 262.21p 262.56p 3503667
26/10/2010 263.62p 266.27p 259.04p 265.50p 3837469
25/10/2010 270.66p 271.60p 265.85p 266.32p 3294464
22/10/2010 270.54p 271.83p 267.96p 269.25p 1588228
21/10/2010 266.67p 272.30p 265.61p 271.95p 3599873
20/10/2010 271.13p 271.13p 265.26p 267.49p 1614716
19/10/2010 273.24p 275.82p 269.37p 270.54p 3474139
18/10/2010 265.97p 273.36p 265.50p 272.42p 2755668
15/10/2010 274.88p 275.80p 265.85p 266.32p 3864416
14/10/2010 277.93p 279.22p 274.30p 275.24p 2903333
13/10/2010 271.72p 277.46p 271.48p 277.00p 2844732
12/10/2010 270.43p 274.40p 268.43p 271.01p 2383581
11/10/2010 270.43p 277.05p 268.67p 272.42p 2853853
08/10/2010 269.72p 271.25p 265.73p 269.72p 3126737
07/10/2010 272.65p 272.89p 269.37p 271.13p 2542087
06/10/2010 268.78p 272.50p 268.08p 272.18p 2717867
05/10/2010 266.20p 268.78p 263.27p 267.84p 3603382
04/10/2010 270.43p 270.43p 265.73p 267.02p 2712107
01/10/2010 273.48p 275.00p 268.55p 269.49p 4109267
30/09/2010 272.18p 275.24p 268.90p 271.25p 4200098
29/09/2010 273.36p 274.88p 268.67p 272.65p 4412816
28/09/2010 271.25p 272.54p 266.67p 270.54p 3899409
27/09/2010 271.01p 272.89p 268.31p 271.13p 3049006
24/09/2010 265.73p 273.71p 265.15p 271.95p 3308092
23/09/2010 269.49p 269.49p 263.39p 267.14p 2973228
22/09/2010 271.48p 271.48p 265.03p 266.67p 2297941
21/09/2010 267.37p 271.55p 263.74p 269.49p 4808786
20/09/2010 263.97p 267.26p 261.51p 266.91p 2132804
17/09/2010 267.26p 270.31p 262.10p 262.10p 5903743
16/09/2010 266.44p 266.44p 261.39p 263.86p 3364186
15/09/2010 261.04p 266.91p 257.99p 265.38p 8023020
14/09/2010 257.40p 261.51p 255.58p 260.69p 6138298
13/09/2010 252.36p 257.05p 252.36p 256.35p 3790583
10/09/2010 250.36p 252.24p 246.73p 251.89p 2033308
09/09/2010 247.66p 251.30p 246.41p 250.01p 4229909
08/09/2010 247.08p 248.92p 244.61p 248.37p 3926968
07/09/2010 252.01p 252.24p 246.26p 247.20p 2599178
06/09/2010 252.47p 252.47p 249.46p 252.01p 2551823
03/09/2010 249.66p 253.30p 247.59p 251.07p 2378145
02/09/2010 245.67p 251.18p 245.67p 249.89p 3063018
01/09/2010 240.51p 250.09p 239.94p 247.43p 3574070
31/08/2010 236.99p 239.30p 233.47p 239.10p 5257266
27/08/2010 234.76p 239.92p 233.94p 239.69p 2968192
26/08/2010 234.76p 236.74p 233.00p 235.35p 2159971
25/08/2010 237.11p 238.28p 231.71p 233.47p 3280202
24/08/2010 240.39p 241.33p 235.58p 238.28p 3278846
23/08/2010 238.63p 244.03p 237.69p 242.39p 3772955
20/08/2010 240.39p 242.03p 236.52p 237.11p 4795880
19/08/2010 244.50p 244.97p 239.10p 240.51p 5058587
18/08/2010 245.44p 246.84p 243.21p 244.50p 3775344
17/08/2010 246.84p 250.83p 245.55p 250.60p 2852214
16/08/2010 246.37p 247.66p 243.09p 246.84p 3888210
13/08/2010 240.39p 248.13p 240.39p 246.14p 7245483
12/08/2010 242.62p 245.20p 238.51p 238.98p 5894556
11/08/2010 252.24p 252.24p 241.80p 244.73p 5535198
10/08/2010 251.77p 255.41p 251.02p 253.88p 3507952
09/08/2010 251.18p 253.18p 250.95p 252.47p 1865710
06/08/2010 254.35p 255.76p 247.60p 249.54p 3585493
05/08/2010 247.66p 254.47p 247.55p 252.24p 4605105
04/08/2010 247.66p 250.48p 245.32p 248.25p 3719937
03/08/2010 244.26p 249.10p 244.26p 249.07p 3660332
02/08/2010 237.58p 245.81p 237.58p 245.44p 2873454
30/07/2010 240.39p 240.63p 235.82p 237.22p 4613072
29/07/2010 237.11p 241.56p 237.11p 239.80p 4219378
28/07/2010 240.51p 243.79p 235.70p 237.34p 3597318
27/07/2010 234.76p 239.88p 234.76p 239.33p 3991412
26/07/2010 232.65p 233.78p 231.01p 233.47p 1619768
23/07/2010 229.36p 232.41p 228.45p 231.01p 2604191
22/07/2010 223.14p 230.89p 223.03p 230.30p 2976957
21/07/2010 225.37p 228.19p 223.97p 224.32p 3817365
20/07/2010 224.55p 225.37p 222.44p 223.73p 3441744
19/07/2010 224.79p 227.37p 222.79p 223.97p 2398416
16/07/2010 224.20p 230.77p 223.73p 225.73p 11324794
15/07/2010 226.31p 228.66p 222.91p 224.20p 1971628
14/07/2010 228.19p 228.89p 224.79p 227.13p 1714220
13/07/2010 221.62p 227.13p 221.62p 227.13p 2016124
12/07/2010 222.56p 223.03p 220.45p 222.32p 1869759
09/07/2010 221.74p 224.79p 220.38p 223.61p 3861166
08/07/2010 216.57p 220.21p 216.57p 219.27p 3459728
07/07/2010 208.60p 213.99p 206.72p 213.99p 1723004
06/07/2010 205.55p 211.65p 205.47p 211.18p 2026436
05/07/2010 206.37p 206.95p 204.73p 205.19p 1809594
02/07/2010 203.55p 208.24p 201.79p 206.49p 3655862
01/07/2010 201.21p 206.02p 199.45p 202.97p 5339114
30/06/2010 204.49p 205.73p 203.20p 204.73p 3117039
29/06/2010 209.54p 210.00p 204.84p 205.19p 2967985
28/06/2010 211.06p 212.00p 208.71p 211.30p 2868829
25/06/2010 212.23p 213.68p 209.42p 210.00p 3087970
24/06/2010 216.93p 216.93p 212.00p 212.70p 2880816
23/06/2010 217.28p 218.39p 213.99p 215.17p 3082514
22/06/2010 219.86p 221.15p 216.22p 220.56p 2275160
21/06/2010 223.03p 224.44p 221.62p 222.32p 2208860
18/06/2010 220.21p 222.68p 219.51p 221.15p 4892333
17/06/2010 220.21p 221.03p 217.87p 219.16p 2651259
16/06/2010 221.62p 222.56p 219.27p 220.21p 3539083
15/06/2010 214.70p 220.45p 214.58p 218.80p 2468070
14/06/2010 216.46p 217.37p 213.88p 217.16p 3568550

*Close Price adjusted for both dividends and splits