abrdn Smaller Companies Income Trust (ASCI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. abrdn Smaller Companies Income Trust

Date Open High Low Close* Volume
14/10/2016 200.50p 200.50p 194.00p 199.50p 44579
13/10/2016 201.00p 201.00p 196.09p 200.50p 16651
12/10/2016 201.00p 201.40p 198.28p 201.00p 26834
11/10/2016 202.00p 205.55p 197.99p 201.50p 66686
10/10/2016 204.00p 204.00p 199.10p 203.00p 10827
07/10/2016 202.00p 204.00p 199.40p 203.00p 26720
06/10/2016 202.00p 204.00p 198.88p 202.00p 11071
05/10/2016 204.75p 205.98p 200.00p 204.00p 28589
04/10/2016 204.50p 209.00p 203.00p 205.75p 27517
03/10/2016 204.00p 204.50p 199.10p 204.50p 7014
30/09/2016 203.50p 207.50p 199.00p 204.00p 21630
29/09/2016 204.50p 207.56p 200.09p 204.50p 2767
28/09/2016 204.50p 208.01p 200.09p 204.50p 22258
27/09/2016 205.00p 208.90p 200.00p 204.50p 38734
26/09/2016 205.00p 209.00p 201.80p 205.00p 16070
23/09/2016 205.00p 209.00p 201.80p 205.00p 17148
22/09/2016 204.00p 208.00p 201.28p 204.50p 37452
21/09/2016 203.00p 207.91p 199.60p 204.00p 18534
20/09/2016 200.50p 204.10p 197.59p 202.50p 7111
19/09/2016 200.50p 205.00p 197.44p 200.50p 15244
16/09/2016 200.50p 204.91p 196.09p 200.50p 4208
15/09/2016 200.50p 202.39p 195.75p 200.50p 73306
14/09/2016 200.50p 202.39p 196.50p 200.50p 14440
13/09/2016 200.50p 203.29p 197.00p 200.50p 7618
12/09/2016 200.50p 204.10p 198.43p 200.50p 20390
09/09/2016 200.50p 200.50p 196.00p 200.50p 5131
08/09/2016 200.50p 204.55p 200.50p 200.50p 2429
07/09/2016 200.50p 204.55p 198.34p 200.50p 7003
06/09/2016 201.00p 204.60p 199.11p 200.50p 11974
05/09/2016 200.50p 204.60p 197.50p 201.00p 20767
02/09/2016 200.00p 204.00p 199.60p 200.50p 5646
01/09/2016 198.50p 203.00p 196.00p 200.00p 16801
31/08/2016 198.50p 202.01p 196.00p 198.50p 16965
30/08/2016 198.50p 203.00p 196.43p 198.50p 13271
26/08/2016 198.50p 202.10p 196.25p 198.50p 18191
25/08/2016 198.50p 202.10p 194.30p 198.50p 19691
24/08/2016 198.50p 202.10p 194.99p 198.50p 6068
23/08/2016 198.00p 202.10p 194.88p 198.50p 5761
22/08/2016 197.50p 201.01p 193.99p 198.00p 17470
19/08/2016 197.50p 197.50p 193.59p 197.50p 5889
18/08/2016 197.50p 201.01p 193.00p 197.50p 15205
17/08/2016 197.50p 202.00p 197.50p 197.50p 9029
16/08/2016 198.00p 201.90p 193.00p 197.50p 9731
15/08/2016 198.00p 201.90p 193.10p 198.00p 14710
12/08/2016 197.50p 201.01p 193.00p 198.00p 6154
11/08/2016 197.50p 201.01p 195.34p 197.50p 14209
10/08/2016 198.50p 202.00p 194.00p 197.50p 21237
09/08/2016 198.50p 198.50p 196.79p 198.50p 3671
08/08/2016 197.50p 203.00p 194.23p 198.00p 23945
05/08/2016 198.00p 201.01p 195.34p 197.50p 12164
04/08/2016 198.00p 202.90p 197.70p 198.00p 1879
03/08/2016 198.00p 202.90p 194.00p 198.00p 23424
02/08/2016 199.00p 203.00p 196.76p 198.00p 30264
01/08/2016 190.50p 202.00p 190.50p 199.00p 71359
29/07/2016 190.00p 194.00p 188.08p 190.00p 19333
28/07/2016 189.50p 193.75p 188.08p 190.00p 5638
27/07/2016 189.50p 192.50p 187.82p 189.50p 13540
26/07/2016 189.50p 192.93p 187.96p 189.50p 13350
25/07/2016 188.00p 191.24p 186.00p 189.50p 31562
22/07/2016 188.00p 191.00p 186.68p 188.00p 18056
21/07/2016 188.00p 191.00p 185.96p 188.00p 4003
20/07/2016 186.00p 190.23p 182.50p 188.00p 22832
19/07/2016 184.00p 188.00p 182.56p 185.50p 28910
18/07/2016 183.50p 187.00p 181.82p 184.00p 7901
15/07/2016 183.50p 187.00p 181.82p 183.50p 4820
14/07/2016 179.00p 186.23p 177.01p 183.50p 39695
13/07/2016 177.50p 182.00p 176.00p 179.00p 60875
12/07/2016 178.50p 179.00p 173.00p 177.50p 42292
11/07/2016 178.00p 180.56p 173.00p 178.00p 63877
08/07/2016 178.50p 182.00p 174.00p 178.00p 18679
07/07/2016 179.50p 184.50p 175.00p 178.50p 15243
06/07/2016 180.50p 184.00p 175.00p 180.00p 32040
05/07/2016 181.00p 181.32p 177.01p 180.50p 18158
04/07/2016 181.12p 183.03p 177.26p 181.00p 12981
01/07/2016 181.50p 185.00p 181.12p 181.12p 12340
30/06/2016 181.50p 181.85p 177.00p 181.50p 51615
29/06/2016 181.00p 183.34p 178.01p 181.00p 16626
28/06/2016 180.00p 181.50p 177.01p 180.25p 5936
27/06/2016 183.50p 183.50p 178.00p 179.50p 31825
24/06/2016 178.25p 184.90p 173.50p 183.50p 18591
23/06/2016 189.87p 194.93p 188.77p 191.50p 31246
22/06/2016 189.50p 194.00p 188.96p 189.87p 14437
21/06/2016 188.50p 193.00p 184.45p 189.50p 24767
20/06/2016 187.50p 191.00p 187.00p 187.50p 13588
17/06/2016 188.00p 190.00p 181.00p 186.50p 34591
16/06/2016 190.50p 191.50p 184.00p 188.00p 24167
15/06/2016 192.00p 196.00p 187.00p 191.50p 11426
14/06/2016 192.00p 193.00p 192.00p 192.00p 2298
13/06/2016 195.75p 195.75p 190.00p 192.50p 23904
10/06/2016 196.00p 196.00p 192.08p 196.00p 11416
09/06/2016 196.00p 196.00p 192.00p 196.00p 9766
08/06/2016 196.50p 197.25p 196.00p 196.00p 1860
07/06/2016 196.50p 196.50p 193.30p 196.50p 5206
06/06/2016 198.00p 198.00p 192.00p 196.50p 21657
03/06/2016 198.00p 198.00p 193.00p 197.00p 31284
02/06/2016 198.00p 198.00p 195.76p 198.00p 1848
01/06/2016 199.00p 199.00p 195.00p 198.00p 18466
31/05/2016 199.50p 199.50p 195.00p 199.00p 57459
27/05/2016 199.50p 203.00p 196.00p 199.50p 16478
26/05/2016 199.50p 204.00p 199.50p 199.50p 24
25/05/2016 199.50p 203.91p 199.00p 199.50p 15166
24/05/2016 199.00p 202.92p 197.44p 199.00p 4014
23/05/2016 199.00p 201.32p 199.00p 199.00p 19362
20/05/2016 199.00p 203.00p 199.00p 199.00p 1644
19/05/2016 199.00p 203.00p 196.68p 199.00p 1049
18/05/2016 199.37p 203.57p 197.00p 199.37p 4167
17/05/2016 199.37p 201.00p 197.00p 199.37p 17261
16/05/2016 200.38p 203.61p 196.84p 199.37p 20353
13/05/2016 200.38p 203.61p 197.00p 200.38p 7747
12/05/2016 200.38p 203.61p 198.42p 200.38p 5414
11/05/2016 200.38p 203.75p 197.96p 200.38p 4593
10/05/2016 199.50p 200.38p 199.50p 200.38p 12421
09/05/2016 199.00p 203.00p 197.47p 199.50p 17445
06/05/2016 198.50p 202.50p 196.68p 199.00p 5469
05/05/2016 199.00p 199.00p 199.00p 199.00p 0
04/05/2016 199.00p 202.11p 199.00p 199.00p 4008
03/05/2016 198.50p 202.55p 195.89p 199.00p 39198
29/04/2016 199.00p 202.20p 195.89p 198.50p 12821
28/04/2016 199.00p 201.00p 199.00p 199.00p 5543
27/04/2016 199.00p 199.00p 195.88p 199.00p 6266
26/04/2016 199.00p 199.00p 195.00p 199.00p 12006
25/04/2016 198.50p 202.00p 195.77p 198.50p 7075
22/04/2016 198.50p 202.00p 195.77p 198.50p 28468
21/04/2016 198.50p 198.50p 195.77p 198.50p 4647
20/04/2016 198.50p 202.00p 195.00p 198.50p 36608
19/04/2016 198.50p 198.50p 198.29p 198.50p 621
18/04/2016 198.00p 198.50p 194.08p 198.50p 12349
15/04/2016 200.00p 202.00p 196.00p 198.50p 39030
14/04/2016 200.00p 203.00p 197.06p 200.00p 25030
13/04/2016 197.13p 200.00p 196.77p 200.00p 4369
12/04/2016 196.50p 197.46p 195.75p 196.75p 33261
11/04/2016 196.00p 196.50p 195.00p 196.50p 7508
08/04/2016 193.62p 197.00p 193.62p 196.25p 13295
07/04/2016 193.12p 196.00p 190.69p 193.62p 22316
06/04/2016 191.50p 194.50p 191.50p 193.50p 19209
05/04/2016 192.25p 192.25p 188.80p 191.50p 25649
04/04/2016 191.00p 193.15p 188.66p 192.25p 17965
01/04/2016 191.00p 193.38p 187.35p 191.00p 34170
31/03/2016 190.50p 191.50p 188.00p 191.50p 19166
30/03/2016 190.00p 190.50p 186.00p 190.50p 5012
29/03/2016 190.50p 193.00p 187.00p 190.00p 8737
24/03/2016 190.50p 190.50p 187.00p 190.50p 31942
23/03/2016 191.75p 191.75p 187.00p 190.50p 24600
22/03/2016 192.00p 195.48p 187.58p 191.75p 48818
21/03/2016 192.00p 192.00p 188.00p 192.00p 15313
18/03/2016 195.00p 195.00p 188.09p 192.50p 43292
17/03/2016 195.50p 198.50p 195.00p 195.00p 5314
16/03/2016 194.50p 196.00p 192.05p 195.00p 11967
15/03/2016 195.00p 198.00p 190.00p 194.50p 61041
14/03/2016 194.00p 196.00p 190.88p 195.00p 38330
11/03/2016 193.50p 197.00p 190.77p 193.50p 9283
10/03/2016 194.00p 195.18p 190.00p 193.50p 11965
09/03/2016 192.50p 194.84p 191.66p 194.00p 19550
08/03/2016 193.00p 194.00p 190.00p 192.50p 7340
07/03/2016 193.00p 194.12p 189.88p 193.00p 42172
04/03/2016 193.00p 194.12p 189.88p 193.00p 12324
03/03/2016 192.50p 193.76p 188.99p 192.50p 10246
02/03/2016 192.50p 193.76p 188.90p 192.50p 3174
01/03/2016 192.50p 196.00p 188.00p 192.50p 55972
29/02/2016 192.50p 192.68p 188.09p 192.50p 8243
26/02/2016 192.50p 192.50p 188.09p 192.50p 5186
25/02/2016 191.50p 195.75p 188.09p 192.50p 4284
24/02/2016 191.50p 193.00p 190.50p 191.50p 355
23/02/2016 192.00p 194.00p 187.00p 191.50p 15932
22/02/2016 192.00p 195.50p 188.00p 192.00p 17917
19/02/2016 192.00p 192.08p 192.00p 192.00p 1994
18/02/2016 192.00p 192.08p 189.00p 192.00p 11275
17/02/2016 191.00p 192.08p 187.00p 192.00p 19068
16/02/2016 190.50p 191.08p 187.00p 191.00p 11866
15/02/2016 191.00p 191.12p 187.25p 190.50p 5466
12/02/2016 190.00p 190.00p 186.00p 190.00p 10354
11/02/2016 193.00p 193.99p 187.00p 190.00p 9497
10/02/2016 194.00p 194.00p 188.00p 193.50p 20100
09/02/2016 197.50p 197.50p 191.00p 194.00p 3253
08/02/2016 197.50p 197.59p 193.45p 197.50p 9834
05/02/2016 197.50p 201.50p 193.00p 197.50p 18924
04/02/2016 197.50p 197.68p 193.45p 197.50p 13019
03/02/2016 197.50p 201.81p 193.09p 197.50p 15584
02/02/2016 198.00p 201.50p 194.88p 198.00p 7766
01/02/2016 198.00p 201.47p 194.88p 198.00p 26064
29/01/2016 198.00p 198.00p 194.50p 198.00p 7641
28/01/2016 197.50p 200.00p 197.50p 197.50p 766
27/01/2016 198.00p 198.00p 194.00p 198.00p 36826
26/01/2016 198.50p 198.50p 194.00p 198.00p 13554
25/01/2016 200.00p 200.00p 197.28p 200.00p 3948
22/01/2016 200.00p 202.10p 197.00p 200.00p 18622
21/01/2016 199.50p 202.00p 196.00p 199.50p 14758
20/01/2016 203.50p 203.50p 195.00p 200.00p 13585
19/01/2016 206.50p 206.64p 200.00p 204.00p 7609
18/01/2016 208.00p 208.00p 202.00p 205.50p 22927
15/01/2016 209.00p 212.00p 205.16p 208.00p 12708
14/01/2016 211.00p 211.48p 205.50p 209.00p 30233
13/01/2016 212.00p 216.75p 208.00p 211.50p 13954
12/01/2016 212.00p 216.00p 209.68p 212.00p 14431
11/01/2016 212.00p 212.00p 209.68p 212.00p 8196
08/01/2016 213.00p 216.44p 210.60p 213.00p 14000
07/01/2016 212.50p 216.00p 212.50p 212.50p 25507
06/01/2016 214.50p 216.50p 214.50p 215.00p 32836
05/01/2016 214.50p 214.50p 212.15p 214.50p 13814
04/01/2016 214.50p 215.70p 212.25p 214.50p 6947

*Close Price adjusted for both dividends and splits