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
04/06/2014 203.50p 206.00p 202.44p 204.50p 15798
03/06/2014 198.50p 205.00p 198.50p 203.00p 16123
02/06/2014 197.50p 200.00p 195.50p 198.50p 18103
30/05/2014 197.50p 200.00p 195.05p 197.50p 68507
29/05/2014 196.00p 197.50p 193.00p 197.50p 33698
28/05/2014 195.00p 195.50p 193.00p 195.50p 53104
27/05/2014 196.00p 197.50p 190.00p 195.00p 100313
23/05/2014 196.00p 196.83p 190.50p 195.75p 47652
22/05/2014 196.50p 197.96p 193.00p 196.00p 60974
21/05/2014 206.00p 206.00p 193.00p 196.00p 77992
20/05/2014 211.50p 211.50p 203.00p 206.00p 73808
19/05/2014 215.00p 215.00p 209.00p 211.50p 40648
16/05/2014 215.00p 216.03p 212.00p 215.00p 13071
15/05/2014 216.50p 216.50p 212.00p 215.00p 41493
14/05/2014 217.00p 217.00p 205.00p 216.50p 32243
13/05/2014 216.00p 217.98p 214.00p 217.00p 20667
12/05/2014 217.50p 218.00p 210.00p 216.00p 30011
09/05/2014 218.50p 219.44p 215.00p 218.00p 13919
08/05/2014 219.50p 219.50p 216.00p 218.50p 22566
07/05/2014 220.50p 220.50p 217.00p 219.50p 8137
06/05/2014 220.00p 220.50p 218.00p 220.50p 9458
02/05/2014 220.00p 221.50p 218.00p 220.00p 4897
01/05/2014 220.00p 221.22p 218.00p 220.00p 31680
30/04/2014 220.50p 220.50p 218.05p 220.00p 18905
29/04/2014 221.00p 223.00p 218.00p 220.50p 18731
28/04/2014 221.00p 221.60p 218.00p 218.00p 26743
25/04/2014 221.00p 221.84p 218.66p 221.00p 9081
24/04/2014 221.00p 221.00p 218.00p 221.00p 39894
23/04/2014 221.00p 221.33p 218.00p 221.00p 48512
22/04/2014 220.50p 221.40p 218.55p 221.00p 44341
17/04/2014 220.50p 222.74p 218.00p 220.50p 34749
16/04/2014 220.50p 221.70p 219.17p 220.50p 25335
15/04/2014 219.75p 220.54p 217.60p 220.00p 16071
14/04/2014 222.25p 222.80p 217.55p 219.75p 34323
11/04/2014 222.50p 223.85p 220.05p 222.25p 15914
10/04/2014 222.75p 223.87p 220.95p 222.75p 13207
09/04/2014 221.50p 223.74p 220.60p 222.00p 13747
08/04/2014 221.50p 221.50p 220.55p 221.50p 8473
07/04/2014 221.50p 224.00p 220.30p 221.50p 21706
04/04/2014 222.00p 224.00p 220.44p 222.50p 69488
03/04/2014 222.50p 224.50p 220.27p 222.00p 57307
02/04/2014 222.00p 223.60p 220.11p 222.00p 47343
01/04/2014 222.50p 225.00p 220.92p 222.50p 15776
31/03/2014 222.00p 224.39p 219.61p 222.50p 38960
28/03/2014 222.00p 224.39p 219.61p 222.00p 19962
27/03/2014 222.00p 224.39p 219.61p 222.00p 22802
26/03/2014 222.00p 224.39p 219.61p 222.00p 17465
25/03/2014 222.00p 224.39p 219.61p 222.00p 34315
24/03/2014 222.00p 224.40p 219.61p 222.00p 2051
21/03/2014 222.00p 223.00p 219.61p 222.00p 5968
20/03/2014 222.00p 223.00p 219.00p 222.00p 37944
19/03/2014 222.00p 222.90p 219.11p 222.00p 10714
18/03/2014 222.00p 222.90p 219.11p 222.00p 9670
17/03/2014 222.75p 223.50p 219.11p 222.00p 22206
14/03/2014 222.75p 225.50p 220.11p 222.75p 20050
13/03/2014 224.00p 225.24p 220.61p 223.50p 12706
12/03/2014 224.00p 225.24p 221.50p 224.00p 19362
11/03/2014 224.50p 226.24p 221.50p 224.00p 40888
10/03/2014 224.50p 227.50p 221.50p 224.50p 32160
07/03/2014 224.00p 226.24p 221.50p 224.50p 25732
06/03/2014 224.25p 225.74p 221.52p 224.00p 25490
05/03/2014 224.50p 226.24p 221.61p 224.25p 18380
04/03/2014 224.50p 226.24p 221.50p 224.50p 30198
03/03/2014 226.75p 227.99p 221.60p 224.50p 62920
28/02/2014 227.50p 227.99p 225.42p 227.50p 14548
27/02/2014 227.50p 227.99p 225.51p 227.50p 10470
26/02/2014 227.50p 227.99p 226.00p 227.50p 11192
25/02/2014 227.50p 227.99p 225.50p 227.50p 30963
24/02/2014 227.50p 227.99p 225.51p 227.50p 12776
21/02/2014 227.50p 227.99p 225.27p 227.50p 15412
20/02/2014 227.50p 229.00p 225.51p 227.50p 25733
19/02/2014 227.50p 228.00p 225.51p 227.50p 16688
18/02/2014 227.50p 228.00p 225.25p 227.50p 19488
17/02/2014 227.50p 228.00p 227.50p 227.50p 4347
14/02/2014 227.50p 227.99p 225.25p 227.50p 30274
13/02/2014 227.50p 227.99p 225.25p 227.50p 145428
12/02/2014 227.50p 229.39p 226.00p 227.50p 25438
11/02/2014 227.50p 229.39p 225.25p 227.50p 76477
10/02/2014 227.50p 229.39p 226.00p 227.50p 40813
07/02/2014 227.50p 229.39p 225.00p 227.50p 7470
06/02/2014 227.00p 230.00p 224.61p 227.00p 36968
05/02/2014 227.00p 229.39p 224.61p 227.00p 67744
04/02/2014 227.00p 230.00p 224.61p 227.00p 23063
03/02/2014 227.00p 229.39p 224.61p 227.00p 44213
31/01/2014 227.00p 229.39p 224.61p 227.00p 8566
30/01/2014 227.00p 230.00p 224.61p 227.00p 37254
29/01/2014 227.00p 228.89p 224.11p 227.00p 14953
28/01/2014 224.50p 229.00p 223.10p 226.50p 12692
27/01/2014 227.50p 228.89p 223.10p 224.50p 59737
24/01/2014 228.00p 229.89p 226.01p 228.00p 68385
23/01/2014 228.00p 231.00p 225.61p 228.00p 18610
22/01/2014 228.00p 229.89p 228.00p 228.00p 38688
21/01/2014 228.00p 231.00p 225.61p 228.00p 22298
20/01/2014 228.00p 230.69p 225.60p 228.00p 37998
17/01/2014 228.00p 230.69p 225.60p 228.00p 19888
16/01/2014 228.00p 230.69p 210.00p 228.00p 44301
15/01/2014 228.00p 230.70p 225.62p 228.00p 41442
14/01/2014 228.00p 230.39p 225.62p 228.00p 30464
13/01/2014 228.00p 230.40p 225.60p 228.00p 19487
10/01/2014 227.50p 230.39p 225.21p 228.00p 57746
09/01/2014 228.00p 230.39p 225.61p 227.50p 49477
08/01/2014 227.75p 231.00p 226.11p 228.00p 44290
07/01/2014 228.50p 231.50p 226.11p 228.50p 13262
06/01/2014 228.25p 230.99p 226.11p 228.50p 41584
03/01/2014 226.00p 230.49p 224.61p 228.25p 16307
02/01/2014 223.00p 228.00p 221.61p 226.00p 46438
31/12/2013 222.00p 224.00p 220.61p 223.00p 6202
30/12/2013 221.50p 224.00p 220.61p 222.00p 33363
27/12/2013 221.00p 223.75p 218.60p 221.50p 31776
24/12/2013 221.00p 223.49p 221.00p 221.00p 5027
23/12/2013 220.50p 223.49p 218.50p 221.00p 12464
20/12/2013 220.50p 223.00p 218.12p 220.50p 29830
19/12/2013 220.00p 223.00p 218.12p 220.50p 13026
18/12/2013 219.50p 222.19p 217.12p 219.75p 25002
17/12/2013 219.50p 222.50p 217.12p 219.50p 42383
16/12/2013 219.50p 222.20p 217.12p 219.50p 12948
13/12/2013 219.50p 222.50p 217.12p 219.50p 147858
12/12/2013 219.50p 222.29p 219.50p 219.50p 30023
11/12/2013 219.25p 222.50p 217.00p 219.50p 28545
10/12/2013 219.50p 221.99p 217.06p 219.25p 23244
09/12/2013 219.25p 222.50p 217.06p 219.50p 14173
06/12/2013 219.25p 221.49p 217.06p 219.25p 4319
05/12/2013 219.25p 221.49p 219.25p 219.25p 12700
04/12/2013 219.25p 221.49p 217.01p 219.25p 17544
03/12/2013 219.50p 221.49p 217.01p 219.25p 40657
02/12/2013 219.50p 221.49p 217.51p 219.50p 6257
29/11/2013 218.50p 221.49p 216.51p 219.50p 21754
28/11/2013 218.50p 220.49p 216.51p 218.50p 14619
27/11/2013 218.50p 220.50p 216.50p 218.50p 22102
26/11/2013 218.50p 220.49p 216.50p 218.50p 76798
25/11/2013 219.00p 221.49p 216.50p 218.50p 46184
22/11/2013 219.00p 221.49p 216.51p 219.00p 26808
21/11/2013 219.00p 221.49p 216.51p 219.00p 18100
20/11/2013 219.00p 221.49p 216.50p 219.00p 17383
19/11/2013 219.50p 221.49p 217.50p 219.50p 15454
18/11/2013 219.50p 221.49p 217.50p 219.50p 24433
15/11/2013 219.50p 221.49p 218.11p 219.50p 8017
14/11/2013 219.00p 221.49p 218.11p 219.50p 13156
13/11/2013 219.00p 219.00p 217.11p 218.50p 6891
12/11/2013 219.00p 220.49p 218.11p 219.00p 24194
11/11/2013 219.00p 220.89p 218.11p 219.00p 25757
08/11/2013 219.00p 220.49p 218.11p 219.00p 15819
07/11/2013 219.00p 220.80p 217.17p 219.00p 19212
06/11/2013 219.00p 221.00p 218.11p 219.00p 16542
05/11/2013 219.00p 221.00p 218.11p 219.00p 19371
04/11/2013 219.00p 221.00p 218.11p 219.00p 47758
01/11/2013 219.00p 220.89p 218.11p 219.00p 27426
31/10/2013 219.00p 220.89p 218.11p 219.00p 21044
30/10/2013 218.50p 220.89p 218.11p 219.00p 40311
29/10/2013 218.50p 220.89p 217.11p 218.50p 56136
28/10/2013 218.50p 220.89p 218.50p 218.50p 25975
25/10/2013 218.50p 220.89p 217.00p 218.50p 22542
24/10/2013 218.50p 221.00p 218.50p 218.50p 10129
23/10/2013 217.00p 221.00p 215.11p 218.50p 24076
22/10/2013 217.25p 219.00p 215.61p 217.00p 7171
21/10/2013 214.50p 218.50p 214.50p 217.25p 28869
18/10/2013 214.00p 217.00p 212.31p 214.50p 7749
17/10/2013 214.50p 216.00p 212.31p 214.00p 16869
16/10/2013 214.50p 215.89p 213.00p 214.50p 31706
15/10/2013 214.00p 220.00p 213.61p 214.50p 35939
14/10/2013 213.50p 215.38p 213.19p 213.50p 24539
11/10/2013 213.00p 215.40p 210.61p 213.50p 20810
10/10/2013 213.00p 215.00p 210.61p 213.00p 3583
09/10/2013 213.00p 213.00p 210.61p 213.00p 5620
08/10/2013 213.00p 215.50p 210.61p 213.00p 21521
07/10/2013 213.00p 215.49p 210.60p 213.00p 33853
04/10/2013 213.00p 216.00p 210.61p 213.00p 21263
03/10/2013 213.00p 215.49p 210.61p 213.00p 28621
02/10/2013 213.00p 215.79p 210.60p 213.00p 16756
01/10/2013 212.50p 214.79p 210.51p 213.00p 12602
30/09/2013 212.50p 215.00p 210.51p 212.50p 18691
27/09/2013 212.50p 214.49p 212.00p 212.50p 3274
26/09/2013 212.50p 214.49p 210.54p 212.50p 5656
25/09/2013 212.50p 213.89p 211.25p 212.50p 51323
24/09/2013 213.00p 214.89p 210.60p 213.00p 5641
23/09/2013 213.50p 215.49p 210.60p 213.00p 14207
20/09/2013 213.50p 215.49p 211.51p 213.50p 6983
19/09/2013 213.00p 215.99p 211.51p 213.50p 41315
18/09/2013 212.50p 214.99p 211.11p 212.00p 7158
17/09/2013 212.50p 214.99p 212.50p 212.50p 26252
16/09/2013 212.00p 215.99p 210.51p 213.00p 16325
13/09/2013 210.75p 214.00p 210.75p 211.00p 45275
12/09/2013 209.00p 212.99p 209.00p 211.00p 21962
11/09/2013 208.00p 212.00p 208.00p 209.00p 11237
10/09/2013 203.50p 210.00p 203.50p 208.00p 31859
09/09/2013 203.50p 206.00p 202.51p 203.50p 19673
06/09/2013 203.50p 206.00p 202.51p 203.50p 11297
05/09/2013 203.00p 206.00p 201.10p 203.50p 20208
04/09/2013 203.50p 206.00p 201.61p 203.00p 11241
03/09/2013 203.50p 205.75p 201.61p 203.50p 23069
02/09/2013 202.75p 205.50p 200.61p 203.50p 14280
30/08/2013 202.50p 205.50p 200.51p 202.75p 27378
29/08/2013 202.50p 204.39p 200.50p 202.50p 12294
28/08/2013 203.50p 205.49p 200.06p 202.50p 21790
27/08/2013 204.50p 206.50p 203.25p 204.50p 17483
23/08/2013 204.50p 206.90p 203.25p 204.50p 25588
22/08/2013 204.50p 206.25p 203.25p 204.50p 17381
21/08/2013 205.00p 206.25p 204.50p 204.50p 7164
20/08/2013 205.00p 207.90p 202.00p 205.00p 9660
19/08/2013 205.25p 207.90p 203.50p 205.25p 26013

*Close Price adjusted for both dividends and splits