ASLI.L - Aberdeen Standard European Logistics Income PLC

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
15 Oct 201994.6294.8094.0094.8094.80158,357
14 Oct 201995.0095.0092.8094.4094.40658,157
11 Oct 20190.950.950.950.950.95-
10 Oct 20190.950.950.950.950.95-
09 Oct 20190.950.950.950.950.95-
08 Oct 201992.4094.8092.0092.2092.20339,203
07 Oct 201993.0093.9692.0092.0092.00266,247
04 Oct 201992.6094.6092.6094.6094.60100,051
03 Oct 201992.6094.0092.4094.0094.00223,125
02 Oct 201993.0093.8092.1492.4092.40259,761
01 Oct 20190.950.950.950.950.95-
30 Sep 201993.6094.0092.8094.0094.00117,958
27 Sep 20190.950.950.950.950.95-
26 Sep 20190.950.950.950.950.95-
25 Sep 20190.930.930.930.930.93-
24 Sep 20190.930.930.930.930.93-
23 Sep 20190.930.930.930.930.93-
20 Sep 20190.930.930.930.930.93-
19 Sep 20190.950.950.950.950.95-
19 Sep 20190.0127 Dividend
18 Sep 20190.950.950.950.950.93-
17 Sep 20190.950.950.950.950.93-
16 Sep 20190.950.950.950.950.93-
13 Sep 20190.950.950.950.950.93-
12 Sep 20190.950.950.950.950.93-
11 Sep 20190.950.950.950.950.93-
10 Sep 20190.950.950.950.950.93-
09 Sep 201991.0091.8090.8091.0089.78137,034
06 Sep 20190.950.950.950.950.93-
05 Sep 20190.950.950.950.950.93-
04 Sep 20190.960.960.960.960.95-
03 Sep 20190.960.960.960.960.95-
02 Sep 20190.960.960.960.960.95-
30 Aug 20190.930.930.930.930.92-
29 Aug 20190.900.900.900.900.89-
28 Aug 20190.900.900.900.900.89-
27 Aug 20190.900.900.900.900.89-
23 Aug 20190.900.900.900.900.89-
22 Aug 20190.900.900.900.900.89-
21 Aug 20190.900.900.900.900.89-
20 Aug 20190.900.900.900.900.89-
19 Aug 20190.900.900.900.900.89-
16 Aug 20190.900.900.900.900.89-
15 Aug 20190.900.900.900.900.89-
14 Aug 20190.900.900.900.900.89-
13 Aug 20190.900.900.900.900.89-
12 Aug 20190.900.900.900.900.89-
09 Aug 20190.900.900.900.900.89-
08 Aug 20190.900.900.900.900.89-
07 Aug 20190.900.900.900.900.89-
06 Aug 20190.900.900.900.900.89-
05 Aug 20190.900.900.900.900.89-
02 Aug 20190.900.900.900.900.89-
01 Aug 201998.6099.6097.8698.8097.47315,699
31 Jul 201999.2099.8098.4498.6097.28194,762
30 Jul 20190.900.900.900.900.89-
29 Jul 20190.900.900.900.900.89-
26 Jul 20190.900.900.900.900.89-
25 Jul 20190.900.900.900.900.89-
24 Jul 20190.900.900.900.900.89-
23 Jul 20190.900.900.900.900.89-
22 Jul 20190.900.900.900.900.89-
19 Jul 20190.900.900.900.900.89-
18 Jul 20190.900.900.900.900.89-
17 Jul 20190.900.900.900.900.89-
16 Jul 20190.900.900.900.900.89-
15 Jul 20190.900.900.900.900.89-
12 Jul 20190.900.900.900.900.89-
11 Jul 20190.900.900.900.900.89-
10 Jul 20190.900.900.900.900.89-
09 Jul 20190.900.900.900.900.89-
08 Jul 20190.900.900.900.900.89-
05 Jul 20190.900.900.900.900.89-
04 Jul 20190.900.900.900.900.89-
03 Jul 20190.900.900.900.900.89-
02 Jul 20190.900.900.900.900.89-
01 Jul 20190.900.900.900.900.89-
28 Jun 201999.60101.0099.6099.8098.46146,384
27 Jun 20190.900.900.900.900.89-
26 Jun 20190.900.900.900.900.89-
25 Jun 20190.900.900.900.900.89-
24 Jun 20190.900.900.900.900.89-
21 Jun 20190.900.900.900.900.89-
20 Jun 20190.900.900.900.900.89-
20 Jun 20190.0126368 Dividend
19 Jun 20190.900.900.900.900.87-
18 Jun 20190.900.900.900.900.87-
17 Jun 2019100.50102.0098.4099.6096.88472,528
14 Jun 2019103.00103.00100.50100.5097.76149,142
13 Jun 2019103.00104.00102.00102.0099.2137,324
12 Jun 2019102.50103.50101.50102.0099.21418,740
11 Jun 2019102.50102.50102.50102.5099.70152,658
10 Jun 2019101.00104.00101.00101.5098.73411,618
07 Jun 2019101.00102.00100.50100.5097.76116,936
06 Jun 201998.40100.5098.4099.0096.30673,891
05 Jun 20190.900.900.900.900.87-
04 Jun 20190.900.900.900.900.87-
03 Jun 20190.950.950.950.950.93-
31 May 201998.0098.4097.0097.2094.5557,301
30 May 201996.8098.2096.8098.0095.32233,373
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more