ASLI.L - Aberdeen Standard European Logistics Income PLC

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
22 May 202081.8090.0081.8090.0090.00359,171
21 May 202081.2085.0081.2085.0085.00420,059
20 May 202084.0085.8081.2084.0084.0076,560
19 May 202084.2085.1381.9583.0083.00142,440
18 May 202082.2085.0881.2081.2081.20296,221
15 May 202085.0085.0080.2083.2083.20465,168
14 May 202081.2084.8080.4082.2082.20169,165
13 May 202084.8084.8081.0081.0081.00198,647
12 May 202081.2084.0181.2082.0082.00162,433
11 May 202086.8086.8082.2082.2082.20111,941
07 May 202084.8085.0081.2085.0085.00345,101
06 May 202084.6084.6081.2084.6084.60269,777
05 May 202082.0086.8081.4084.8084.80269,296
04 May 202083.6086.3782.0084.6084.60182,834
01 May 202083.6085.2283.4083.4083.40155,453
30 Apr 202087.2089.8084.2086.4086.40290,089
29 Apr 202083.4087.0083.4087.0087.00211,908
28 Apr 202087.0087.0083.2086.6086.60164,870
27 Apr 202084.2088.4083.2384.0084.00304,916
24 Apr 202085.0086.8084.0084.2084.20200,086
23 Apr 202085.7687.4385.7686.9086.90101,780
22 Apr 202088.2088.8085.0085.0085.00133,740
21 Apr 202088.6088.6084.4186.8086.80244,818
20 Apr 202086.2088.4386.0086.9086.90271,409
17 Apr 202086.2088.8086.2086.2086.20395,466
16 Apr 202087.0089.0086.0089.0089.00127,904
15 Apr 202090.0090.0087.0088.6088.60133,709
14 Apr 202089.6090.8087.4088.2088.20230,381
09 Apr 202089.4090.1887.0088.0088.00117,806
08 Apr 202089.0091.0089.0091.0091.00131,366
07 Apr 202090.0091.8089.0091.0091.00415,714
06 Apr 202087.0092.0087.0092.0092.00385,785
03 Apr 202087.6090.0086.8590.0090.00242,711
02 Apr 20200.930.930.930.930.93-
01 Apr 20200.930.930.930.930.93-
31 Mar 202093.0093.1882.7391.2091.20239,927
30 Mar 202089.0092.0082.7392.0092.00456,435
27 Mar 202084.0089.8082.7386.0086.00840,547
26 Mar 202079.0085.6077.2084.4084.40419,730
25 Mar 202075.0082.2075.0082.0082.001,635,874
24 Mar 202077.0077.8073.6177.8077.80250,451
23 Mar 202072.6075.5668.8072.6072.60669,748
20 Mar 202072.4075.2069.2075.2075.201,058,903
19 Mar 202073.8073.8068.6069.2069.20219,850
18 Mar 202075.0078.6071.6074.2074.20598,616
17 Mar 202075.0077.2071.0077.2077.20617,236
16 Mar 202086.2086.4073.0073.4073.40806,052
13 Mar 202085.8088.8085.2086.4086.40215,928
12 Mar 202089.4090.1885.4085.4085.40533,544
11 Mar 202087.8091.0087.1091.0091.00977,553
10 Mar 202085.8088.0084.6288.0088.00970,294
09 Mar 202086.2086.2086.2086.2086.20-
06 Mar 202086.0086.2084.2086.2086.20215,023
05 Mar 202087.0088.3985.6085.6085.60399,775
05 Mar 20200.0127 Dividend
04 Mar 202086.8091.0086.2086.8086.79448,283
03 Mar 202087.0088.3386.6087.2087.19474,137
02 Mar 202086.2087.6085.6087.2087.19963,221
28 Feb 202082.6088.0081.4085.0084.991,279,713
27 Feb 202085.8085.8082.2083.8083.79919,385
26 Feb 202087.6088.1084.8086.0085.99343,404
25 Feb 202088.8089.7887.4087.4087.39638,894
24 Feb 202090.2091.4287.4088.4088.39495,282
21 Feb 202090.6093.0890.6091.0090.99250,000
20 Feb 202092.2093.8092.0092.0091.991,246,981
19 Feb 202094.0094.0091.2592.0091.99238,772
18 Feb 202093.0093.0091.0093.0092.991,145,167
17 Feb 202093.0093.6091.8293.0092.99556,364
14 Feb 202092.6093.0091.7792.0091.99191,787
13 Feb 202092.8093.0091.6093.0092.99582,100
12 Feb 202093.0093.0091.6091.6091.59217,515
11 Feb 202092.8093.0091.8092.0091.99148,444
10 Feb 202091.8092.8091.6091.6091.59139,925
07 Feb 202093.0093.0091.6092.6092.59221,283
06 Feb 202091.4093.0091.2692.0091.99292,330
05 Feb 202092.0093.0090.2092.2092.19287,423
04 Feb 202090.0091.5690.0090.0089.99326,640
03 Feb 202090.2092.0090.0090.6090.59212,770
31 Jan 202090.8092.6090.0092.0091.99195,638
30 Jan 202091.6093.2090.6093.2093.19224,425
29 Jan 202091.6092.6591.6091.6091.59102,807
28 Jan 202093.6093.6091.8092.4092.39239,806
27 Jan 202093.6093.6092.4092.6092.59228,945
24 Jan 202093.8093.8091.8093.8093.79214,529
23 Jan 202092.6093.8091.8093.6093.59203,931
22 Jan 202094.0094.0092.1193.8093.79426,385
21 Jan 202094.0094.0092.0094.0093.99206,790
20 Jan 202093.0094.2091.7494.2094.19482,688
17 Jan 202092.4093.0091.1493.0092.99436,679
16 Jan 202091.4092.4090.8090.8090.79495,515
15 Jan 202092.2092.2090.8091.6091.59278,045
14 Jan 202092.0093.0090.6090.6090.59168,735
13 Jan 202092.4092.4190.6090.8090.79232,198
10 Jan 202091.2092.3490.6090.6090.59537,254
09 Jan 202091.2092.3591.0291.9091.89153,897
08 Jan 202091.2092.3891.2091.9091.8961,498
07 Jan 202091.2092.8091.2091.6091.59494,830
06 Jan 202093.0093.0091.1291.6091.59176,258
03 Jan 202090.4092.4090.4092.2092.19523,081
02 Jan 202091.8092.4090.6092.4092.39316,566
*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