1. Share Prices

  2. Abrdn European Logistics Income PLC (ASLI)

61.40p-0.40 (-0.65%)26 Jul 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
Jul 26, 202462.00p62.80p61.20p61.40p644,590
Jul 25, 202461.20p62.80p61.20p61.80p378,721
Jul 24, 202461.00p62.00p60.76p62.00p1,791,866
Jul 23, 202461.00p61.40p60.60p61.00p2,229,497
Jul 22, 202460.60p61.00p60.60p60.80p3,089,362
Jul 19, 202460.80p61.00p60.60p60.80p471,858
Jul 18, 202461.00p61.00p60.60p61.00p1,008,070
Jul 17, 202461.00p61.20p60.60p61.00p1,943,674
Jul 16, 202461.00p61.40p60.70p61.00p1,692,150
Jul 15, 202461.20p62.19p60.98p61.60p1,111,672
Jul 12, 202462.00p62.20p60.60p61.00p2,604,143
Jul 11, 202461.00p61.00p60.00p61.00p2,249,625
Jul 10, 202461.00p61.40p60.20p60.60p1,210,117
Jul 9, 202461.00p61.00p60.20p60.40p1,106,053
Jul 8, 202461.20p62.60p60.60p61.00p1,431,224
Jul 5, 202461.00p61.20p60.39p60.40p431,487
Jul 4, 202460.80p61.00p59.80p61.00p437,500
Jul 3, 202459.40p60.60p59.40p60.60p647,497
Jul 2, 202460.60p61.00p59.00p60.20p952,445
Jul 1, 202461.60p61.60p59.00p59.40p391,542
Jun 28, 202459.40p60.00p59.00p60.00p356,087
Jun 27, 202460.60p60.60p58.00p58.00p629,867
Jun 26, 202460.00p60.51p59.80p60.00p266,469
Jun 25, 202460.40p60.88p60.00p60.40p453,135
Jun 24, 202460.60p61.40p60.00p60.40p353,385
Jun 21, 202460.60p61.20p59.80p61.20p1,860,299
Jun 20, 202461.20p61.77p60.68p61.00p315,345
Jun 19, 202461.00p61.39p60.00p60.80p838,771
Jun 18, 202460.40p61.60p60.40p60.80p304,965
Jun 17, 202460.40p61.16p60.40p60.80p367,618
Jun 14, 202460.80p62.20p60.00p60.00p479,759
Jun 13, 202460.80p61.60p60.80p60.80p384,613
Jun 12, 202460.60p61.40p60.40p61.00p607,201
Jun 11, 202460.80p62.20p60.40p60.80p716,757
Jun 10, 202460.80p61.40p60.40p60.80p1,047,705
Jun 7, 202461.20p61.72p60.20p60.80p935,525
Jun 6, 202463.00p63.40p61.08p61.20p1,034,440
Jun 5, 202463.20p64.00p62.00p62.60p869,490
Jun 4, 202461.80p64.33p61.80p62.60p717,867
Jun 3, 202462.60p63.80p61.00p62.40p734,788
May 31, 202462.40p62.60p62.00p62.20p786,104
May 30, 202464.00p64.00p62.00p62.20p759,682
May 29, 202462.00p62.40p61.80p62.20p1,175,126
May 28, 202462.60p63.60p61.94p62.80p744,531
May 24, 202461.00p62.20p60.74p61.80p8,592,470
May 23, 202462.60p63.00p61.00p61.60p1,782,819
May 22, 202462.60p62.80p61.30p61.60p867,092
May 21, 202462.00p63.60p61.60p62.00p1,665,493
May 20, 202461.80p64.33p58.50p62.40p3,324,253
May 17, 202461.40p62.80p60.57p60.80p207,651
123456
Showing 1 to 50 of 253

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:
25 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Drax Group PLC645.5013.95
Babcock International Group PLC530.008.65
Natwest Group PLC361.907.04
Jupiter Fund Management PLC88.106.79
Marshalls PLC358.506.54
Cmc Markets PLC321.006.29

Fallers

CompanyPrice% Chg
Ferrexpo PLC61.30-3.46
Discoverie Group PLC707.00-3.02
Bellevue Healthcare Trust PLC145.60-2.54
Spirent Communications PLC173.90-1.75
Segro PLC892.00-1.68
Rightmove PLC560.00-1.41
Risers/fallers data from previous trading day.