ASLI.L - ABERDEEN STANDARD EUROPEAN LOGI

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2019103.00103.00100.50100.50100.50149,142
13 Jun 20190.900.900.900.900.90-
12 Jun 20190.900.900.900.900.90-
11 Jun 20190.900.900.900.900.90-
10 Jun 20190.900.900.900.900.90-
07 Jun 2019101.00102.00100.50100.50100.50116,936
06 Jun 201998.40100.5098.4099.0099.00673,891
05 Jun 20190.900.900.900.900.90-
04 Jun 20190.900.900.900.900.90-
03 Jun 20190.950.950.950.950.95-
31 May 201998.0098.4097.0097.2097.2057,301
30 May 201996.8098.2096.8098.0098.00233,373
29 May 201996.8098.0096.8098.0098.00188,496
28 May 201996.6098.6096.6097.8097.80140,745
24 May 201997.4097.6096.8096.8096.80153,608
23 May 201997.0097.0096.4096.4096.40119,195
22 May 201996.4096.6096.4096.6096.60418,174
21 May 201996.4096.4096.4096.4096.40350,140
20 May 201996.6097.2096.4096.4096.40230,640
17 May 201995.4096.2095.4095.6095.60198,386
16 May 201995.6095.8095.6095.6095.60257,738
15 May 201994.8096.8094.8096.0096.0071,294
14 May 201995.2097.0095.2095.8095.80222,369
13 May 201995.0096.0094.6095.4095.40185,094
10 May 201994.8097.0094.8096.0096.00197,722
09 May 201994.4096.0094.4095.0095.00234,879
08 May 201994.6094.8094.0094.0094.00432,943
07 May 201994.4096.0093.6093.6093.60371,101
03 May 201993.0096.0092.8094.2094.20232,539
02 May 201994.0094.2093.8093.4093.40184,189
01 May 201994.0094.6094.0093.7093.70263,536
30 Apr 201993.4094.4092.6094.0094.00353,840
29 Apr 201993.8093.8092.6093.4093.40178,728
26 Apr 201992.6093.4092.6093.0093.00221,288
25 Apr 201992.6093.8092.4092.6092.60183,876
24 Apr 201993.0094.4093.0093.4093.40624,003
23 Apr 201993.2093.8092.4093.8093.80225,842
18 Apr 201993.2095.0093.2094.0094.00703,589
17 Apr 201993.8094.0093.2094.0094.00455,399
16 Apr 201993.6095.0093.6095.0095.00155,772
15 Apr 201995.0095.0094.0094.0094.00290,997
12 Apr 201994.8095.0094.8095.0095.00114,460
11 Apr 201994.8095.0093.2095.0095.00484,369
10 Apr 201996.8096.8094.8095.0095.00162,104
09 Apr 201996.4097.2095.0096.0096.00255,173
08 Apr 201997.8097.8096.0097.0097.00350,136
05 Apr 201997.0097.8096.8096.8096.80256,678
04 Apr 201996.2097.0096.0097.0097.00235,815
03 Apr 201998.0098.0095.6097.4097.40371,064
02 Apr 201996.6097.8096.6097.8097.80334,955
01 Apr 201998.4098.4096.6096.6096.60247,302
29 Mar 201997.2098.2097.2097.2097.20284,549
28 Mar 201997.8097.8097.8097.8097.80136,977
27 Mar 201997.6098.2096.8097.0097.00222,346
26 Mar 201996.0097.8096.0096.0096.00178,102
25 Mar 201996.2097.8096.0097.8097.80699,128
22 Mar 201996.2097.6096.2097.6097.60246,474
21 Mar 201996.2097.0095.8095.8095.80207,656
20 Mar 201998.2098.2096.8097.6097.60444,144
19 Mar 201997.2097.6097.0097.2097.20238,749
18 Mar 201997.6099.0097.2099.0099.00374,588
15 Mar 201998.0099.0097.6098.0098.00126,303
14 Mar 201998.4099.6098.0098.4098.40209,331
13 Mar 201998.4099.6098.0099.4099.40192,947
12 Mar 201998.8099.6098.8099.0099.00116,818
11 Mar 201998.8099.6098.4099.6099.6088,078
08 Mar 201998.0098.8098.0098.0098.007,734,478
07 Mar 201997.6098.4097.6097.6097.60129,327
07 Mar 20190.013 Dividend
06 Mar 201999.8099.8098.4098.4098.39189,942
05 Mar 2019100.00100.00100.0099.5099.49212,345
04 Mar 201999.20100.0099.2099.2099.194,545,378
01 Mar 201999.20100.0099.2099.8099.79939,064
28 Feb 201998.4099.6098.4099.2099.19581,146
27 Feb 201998.4099.6098.4098.4098.39359,110
26 Feb 201999.0099.0098.4098.8098.79200,682
25 Feb 2019100.50100.50100.50100.50100.49273,196
22 Feb 2019100.00100.0098.80100.0099.99220,501
21 Feb 2019100.00100.5099.2099.2099.19426,687
20 Feb 2019101.00101.00101.00101.00100.9957,550
19 Feb 201999.60101.0099.40100.0099.99271,382
18 Feb 2019101.00101.00101.00101.00100.99314,532
15 Feb 2019100.50100.5099.6099.6099.59258,838
14 Feb 2019102.00102.00100.50100.50100.49221,388
13 Feb 2019102.00102.50101.00101.00100.99164,034
12 Feb 2019103.50103.50102.00102.25102.24367,904
11 Feb 2019102.50102.50102.50102.25102.24396,392
08 Feb 2019103.50103.50101.50102.00101.99227,293
07 Feb 2019102.50103.50101.50103.00102.99192,255
06 Feb 2019102.00103.50101.50102.50102.4989,320
05 Feb 2019102.50104.00102.00102.50102.49274,864
04 Feb 2019102.50103.00102.00103.00102.99117,356
01 Feb 2019104.00104.00102.00104.00103.99364,175
31 Jan 2019103.00104.00102.00104.00103.99252,835
30 Jan 2019102.50103.00102.50103.00102.99216,512
29 Jan 2019100.50102.50100.50102.50102.49155,994
28 Jan 2019102.00102.50100.50100.50100.49138,512
25 Jan 2019100.00102.00100.00102.00101.99159,075
24 Jan 2019100.00101.00100.00101.00100.99135,826
23 Jan 2019101.00102.00101.00101.00100.99173,155
*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