ASLI.L - Aberdeen Standard European Logistics Income PLC

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
19 Aug 201992.5093.8092.5093.3093.3063,738
16 Aug 201993.6094.0092.4093.0093.00907,178
15 Aug 20190.900.900.900.900.90-
14 Aug 20190.900.900.900.900.90-
13 Aug 20190.900.900.900.900.90-
12 Aug 20190.900.900.900.900.90-
09 Aug 20190.900.900.900.900.90-
08 Aug 20190.900.900.900.900.90-
07 Aug 20190.900.900.900.900.90-
06 Aug 20190.900.900.900.900.90-
05 Aug 20190.900.900.900.900.90-
02 Aug 20190.900.900.900.900.90-
01 Aug 201998.6099.6097.8698.8098.80315,699
31 Jul 201999.2099.8098.4498.6098.60194,762
30 Jul 20190.900.900.900.900.90-
29 Jul 20190.900.900.900.900.90-
26 Jul 20190.900.900.900.900.90-
25 Jul 20190.900.900.900.900.90-
24 Jul 20190.900.900.900.900.90-
23 Jul 20190.900.900.900.900.90-
22 Jul 20190.900.900.900.900.90-
19 Jul 20190.900.900.900.900.90-
18 Jul 20190.900.900.900.900.90-
17 Jul 20190.900.900.900.900.90-
16 Jul 20190.900.900.900.900.90-
15 Jul 20190.900.900.900.900.90-
12 Jul 20190.900.900.900.900.90-
11 Jul 20190.900.900.900.900.90-
10 Jul 20190.900.900.900.900.90-
09 Jul 20190.900.900.900.900.90-
08 Jul 20190.900.900.900.900.90-
05 Jul 20190.900.900.900.900.90-
04 Jul 20190.900.900.900.900.90-
03 Jul 20190.900.900.900.900.90-
02 Jul 20190.900.900.900.900.90-
01 Jul 20190.900.900.900.900.90-
28 Jun 201999.60101.0099.6099.8099.80146,384
27 Jun 20190.900.900.900.900.90-
26 Jun 20190.900.900.900.900.90-
25 Jun 20190.900.900.900.900.90-
24 Jun 20190.900.900.900.900.90-
21 Jun 20190.900.900.900.900.90-
20 Jun 20190.900.900.900.900.90-
20 Jun 20190.0126368 Dividend
19 Jun 20190.900.900.900.900.89-
18 Jun 20190.900.900.900.900.89-
17 Jun 2019100.50102.0098.4099.6098.20472,528
14 Jun 2019103.00103.00100.50100.5099.09149,142
13 Jun 2019103.00104.00102.00102.00100.5737,324
12 Jun 2019102.50103.50101.50102.00100.57418,740
11 Jun 2019102.50102.50102.50102.50101.06152,658
10 Jun 2019101.00104.00101.00101.50100.07411,618
07 Jun 2019101.00102.00100.50100.5099.09116,936
06 Jun 201998.40100.5098.4099.0097.61673,891
05 Jun 20190.900.900.900.900.89-
04 Jun 20190.900.900.900.900.89-
03 Jun 20190.950.950.950.950.94-
31 May 201998.0098.4097.0097.2095.8357,301
30 May 201996.8098.2096.8098.0096.62233,373
29 May 201996.8098.0096.8098.0096.62188,496
28 May 201996.6098.6096.6097.8096.42140,745
24 May 201997.4097.6096.8096.8095.44153,608
23 May 201997.0097.0096.4096.4095.04119,195
22 May 201996.4096.6096.4096.6095.24418,174
21 May 201996.4096.4096.4096.4095.04350,140
20 May 201996.6097.2096.4096.4095.04230,640
17 May 201995.4096.2095.4095.6094.26198,386
16 May 201995.6095.8095.6095.6094.26257,738
15 May 201994.8096.8094.8096.0094.6571,294
14 May 201995.2097.0095.2095.8094.45222,369
13 May 201995.0096.0094.6095.4094.06185,094
10 May 201994.8097.0094.8096.0094.65197,722
09 May 201994.4096.0094.4095.0093.66234,879
08 May 201994.6094.8094.0094.0092.68432,943
07 May 201994.4096.0093.6093.6092.28371,101
03 May 201993.0096.0092.8094.2092.87232,539
02 May 201994.0094.2093.8093.4092.09184,189
01 May 201994.0094.6094.0093.7092.38263,536
30 Apr 201993.4094.4092.6094.0092.68353,840
29 Apr 201993.8093.8092.6093.4092.09178,728
26 Apr 201992.6093.4092.6093.0091.69221,288
25 Apr 201992.6093.8092.4092.6091.30183,876
24 Apr 201993.0094.4093.0093.4092.09624,003
23 Apr 201993.2093.8092.4093.8092.48225,842
18 Apr 201993.2095.0093.2094.0092.68703,589
17 Apr 201993.8094.0093.2094.0092.68455,399
16 Apr 201993.6095.0093.6095.0093.66155,772
15 Apr 201995.0095.0094.0094.0092.68290,997
12 Apr 201994.8095.0094.8095.0093.66114,460
11 Apr 201994.8095.0093.2095.0093.66484,369
10 Apr 201996.8096.8094.8095.0093.66162,104
09 Apr 201996.4097.2095.0096.0094.65255,173
08 Apr 201997.8097.8096.0097.0095.64350,136
05 Apr 201997.0097.8096.8096.8095.44256,678
04 Apr 201996.2097.0096.0097.0095.64235,815
03 Apr 201998.0098.0095.6097.4096.03371,064
02 Apr 201996.6097.8096.6097.8096.42334,955
01 Apr 201998.4098.4096.6096.6095.24247,302
29 Mar 201997.2098.2097.2097.2095.83284,549
28 Mar 201997.8097.8097.8097.8096.42136,977
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes