1. Share Prices

  2. Abrdn European Logistics Income PLC (ASLI)

60.80p-0.40 (-0.65%)17 May 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Abrdn European Logistics Income PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 17, 202461.40p62.80p60.57p60.80p207,651
May 16, 202462.20p62.40p61.20p61.20p708,828
May 15, 202460.00p63.00p59.30p61.80p2,246,369
May 14, 202459.20p60.00p58.50p59.60p2,191,342
May 13, 202458.60p60.00p58.00p59.60p1,516,609
Apr 30, 202461.20p61.20p59.34p59.20p675,040
Apr 29, 202460.80p62.80p59.40p59.40p355,662
Apr 26, 202461.40p62.20p60.60p60.60p355,721
Apr 25, 202461.40p62.40p60.92p61.40p276,170
Apr 24, 202460.80p61.80p60.00p61.00p227,877
Apr 23, 202462.40p62.40p60.80p60.80p516,546
Apr 22, 202461.60p62.08p61.20p61.60p438,212
Apr 19, 202461.00p61.00p60.02p61.00p585,505
Apr 18, 202460.80p60.80p59.80p60.80p304,139
Apr 17, 202459.00p60.20p57.60p60.00p487,828
Apr 16, 202459.80p59.80p57.00p57.60p979,201
Apr 15, 202458.00p59.80p58.00p58.20p236,232
Apr 12, 202457.60p59.20p57.60p58.20p163,067
Apr 11, 202458.00p59.60p57.40p57.40p519,921
Apr 10, 202458.20p60.60p57.60p57.60p273,258
Apr 9, 202459.80p60.80p58.00p58.60p268,821
Apr 8, 202460.80p60.80p58.50p58.80p570,095
Apr 5, 202459.40p60.80p58.20p59.20p604,807
Apr 4, 202459.71p59.60p58.00p58.00p354,251
Apr 3, 202459.60p59.60p58.80p59.00p667,733
Apr 2, 202460.40p60.60p58.40p58.40p733,967
Dec 29, 202362.70p62.80p60.10p61.60p114,033
Dec 28, 202361.50p63.20p60.10p61.30p231,218
Dec 27, 202362.00p63.20p60.60p61.10p265,648
Dec 22, 202361.90p62.90p60.96p61.90p148,123
Dec 21, 202362.90p63.00p61.50p62.00p316,860
Dec 20, 202362.90p64.00p60.45p62.00p739,133
Dec 19, 202360.90p61.70p59.45p60.80p423,536
Dec 18, 202359.80p60.90p59.40p60.60p2,152,431
Dec 15, 202360.50p61.74p59.00p59.00p1,062,983
Dec 14, 202361.80p63.60p59.20p60.70p1,005,783
Dec 13, 202360.70p61.50p58.90p60.00p326,474
Dec 12, 202359.70p61.90p58.50p61.40p2,346,075
Dec 11, 202361.00p61.40p58.60p60.60p1,655,388
Dec 8, 202361.00p61.40p60.20p60.20p626,176
Dec 7, 202361.20p63.20p60.70p60.70p463,795
Dec 6, 202361.20p62.90p60.89p62.60p707,021
Dec 5, 202363.40p63.90p61.00p61.60p5,346,442
Dec 4, 202361.90p63.50p61.90p63.10p1,007,270
Dec 1, 202362.00p62.40p61.10p62.40p600,091
Nov 30, 202362.10p63.00p60.48p63.00p3,712,012
Nov 29, 202361.80p63.60p61.50p63.60p1,655,456
Nov 28, 202361.20p61.70p60.10p61.70p1,082,201
Nov 27, 202362.30p65.11p60.00p61.20p5,203,231
Nov 24, 202357.00p57.50p56.80p56.80p263,060
1234
Showing 1 to 50 of 183

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:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hochschild Mining PLC168.005.66
Premier Foods PLC176.203.65
Antofagasta PLC2,365.003.55
Auction Technology Group PLC584.003.55
Fresnillo PLC615.003.36
Mobico Group PLC66.853.32

Fallers

CompanyPrice% Chg
Entain PLC722.00-5.52
Wizz Air Holdings PLC2,020.00-4.54
Ashtead Group PLC5,764.00-4.51
Savills PLC1,110.00-4.31
W.A.G Payment Solutions PLC67.40-4.26
Burberry Group PLC1,100.00-3.51
Risers/fallers data from previous trading day.