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
16/08/2013 205.25p 207.99p 203.61p 205.25p 7488
15/08/2013 205.00p 207.99p 205.00p 205.25p 23343
14/08/2013 205.00p 208.00p 205.00p 205.00p 43915
13/08/2013 204.00p 207.99p 202.11p 205.00p 12058
12/08/2013 204.00p 206.99p 204.00p 204.00p 5315
09/08/2013 203.00p 206.00p 203.00p 204.00p 37361
08/08/2013 203.00p 205.50p 201.11p 203.00p 12874
07/08/2013 203.00p 205.50p 201.00p 203.00p 30706
06/08/2013 203.25p 205.95p 201.61p 203.00p 12082
05/08/2013 201.50p 205.95p 201.11p 203.25p 35677
02/08/2013 200.00p 203.49p 199.50p 201.50p 34533
01/08/2013 196.50p 200.00p 196.50p 199.50p 15488
31/07/2013 196.00p 197.60p 194.51p 196.00p 4648
30/07/2013 195.50p 197.43p 193.10p 196.00p 49528
29/07/2013 195.00p 197.40p 193.55p 195.00p 13348
26/07/2013 195.00p 197.51p 192.50p 195.00p 23201
25/07/2013 194.50p 197.40p 193.00p 195.00p 4165
24/07/2013 194.50p 196.49p 193.51p 194.50p 29165
23/07/2013 194.00p 195.89p 191.60p 194.50p 30958
22/07/2013 194.50p 195.89p 191.60p 194.00p 21184
19/07/2013 195.00p 197.00p 191.00p 194.50p 26871
18/07/2013 195.00p 195.89p 193.31p 195.00p 20039
17/07/2013 195.00p 195.89p 193.51p 195.00p 2928
16/07/2013 195.00p 195.89p 193.50p 195.00p 1453
15/07/2013 194.50p 195.89p 192.25p 195.00p 23842
12/07/2013 194.00p 195.89p 191.25p 194.00p 14533
11/07/2013 193.50p 196.50p 191.00p 194.00p 18475
10/07/2013 192.75p 194.95p 190.00p 192.00p 13445
09/07/2013 193.00p 195.49p 190.60p 193.50p 37553
08/07/2013 191.00p 193.50p 190.00p 192.00p 8287
05/07/2013 188.00p 192.00p 187.63p 190.00p 13945
04/07/2013 185.75p 190.50p 185.75p 188.00p 14718
03/07/2013 186.50p 188.00p 184.00p 185.75p 26005
02/07/2013 186.75p 189.00p 184.50p 186.75p 34223
01/07/2013 186.00p 188.69p 183.00p 186.75p 22409
28/06/2013 186.00p 188.69p 183.00p 186.00p 22048
27/06/2013 183.50p 187.00p 183.50p 185.50p 6186
26/06/2013 183.50p 185.90p 183.50p 183.50p 2483
25/06/2013 183.50p 185.90p 181.36p 183.50p 6216
24/06/2013 185.25p 186.50p 182.36p 183.50p 57561
21/06/2013 184.25p 186.40p 184.25p 185.25p 15685
20/06/2013 183.50p 186.39p 182.51p 184.25p 36542
19/06/2013 184.50p 186.49p 184.00p 184.75p 17761
18/06/2013 182.25p 184.50p 182.25p 184.00p 7255
17/06/2013 181.50p 184.05p 180.00p 182.25p 31795
14/06/2013 181.50p 182.75p 179.00p 181.50p 11113
13/06/2013 184.25p 186.00p 179.00p 181.50p 73012
12/06/2013 186.50p 187.50p 183.00p 186.00p 24386
11/06/2013 188.50p 190.49p 185.00p 186.50p 10454
10/06/2013 187.50p 190.50p 186.11p 188.50p 12712
07/06/2013 188.50p 190.49p 185.25p 187.50p 13393
06/06/2013 189.50p 191.00p 186.11p 188.50p 16514
05/06/2013 190.75p 192.49p 188.61p 189.50p 6012
04/06/2013 191.50p 193.49p 189.11p 190.75p 15537
03/06/2013 191.50p 193.75p 189.51p 191.50p 9065
31/05/2013 191.50p 192.49p 189.50p 191.50p 13153
30/05/2013 192.00p 192.89p 189.00p 191.50p 24659
29/05/2013 192.75p 194.49p 190.00p 192.00p 21396
28/05/2013 192.50p 195.50p 191.51p 193.00p 47087
24/05/2013 192.00p 193.96p 190.11p 192.00p 27759
23/05/2013 195.00p 196.00p 189.00p 192.00p 104511
22/05/2013 195.00p 198.00p 195.00p 196.50p 15031
21/05/2013 194.00p 198.00p 193.50p 195.00p 67669
20/05/2013 193.00p 196.00p 192.11p 194.00p 33037
17/05/2013 193.00p 195.97p 191.11p 193.00p 15865
16/05/2013 192.00p 194.89p 190.00p 193.00p 24990
15/05/2013 191.00p 195.00p 189.51p 192.00p 42567
14/05/2013 191.00p 193.79p 188.78p 191.00p 24904
13/05/2013 190.50p 193.79p 188.50p 191.00p 49213
10/05/2013 189.75p 192.49p 187.51p 190.50p 25670
09/05/2013 189.75p 192.50p 187.56p 189.75p 39277
08/05/2013 189.50p 191.99p 187.55p 189.75p 17575
07/05/2013 189.50p 192.00p 187.50p 189.50p 28166
03/05/2013 190.00p 192.39p 187.51p 189.50p 23582
02/05/2013 190.00p 191.89p 188.31p 190.00p 28039
01/05/2013 189.50p 191.51p 189.50p 190.00p 24472
30/04/2013 190.00p 191.49p 187.85p 189.50p 50095
29/04/2013 189.25p 191.50p 187.00p 189.25p 27625
26/04/2013 189.50p 190.75p 187.50p 188.50p 40896
25/04/2013 190.00p 192.00p 187.90p 189.50p 33277
24/04/2013 190.50p 192.89p 189.00p 190.00p 53740
23/04/2013 189.75p 192.00p 188.61p 190.50p 23126
22/04/2013 189.50p 191.90p 188.61p 189.75p 41274
19/04/2013 187.25p 190.06p 187.25p 189.50p 35265
18/04/2013 186.25p 192.00p 186.25p 187.25p 43556
17/04/2013 186.00p 187.50p 185.00p 186.25p 54461
16/04/2013 185.50p 190.00p 185.50p 186.00p 21494
15/04/2013 185.50p 187.00p 183.61p 185.50p 22938
12/04/2013 185.50p 186.50p 184.61p 185.50p 33393
11/04/2013 186.00p 188.00p 184.00p 185.50p 33598
10/04/2013 186.00p 188.00p 184.40p 186.00p 44972
09/04/2013 182.75p 190.00p 182.75p 186.50p 75195
08/04/2013 182.75p 184.30p 182.51p 182.75p 22830
05/04/2013 182.25p 184.50p 181.11p 182.75p 54788
04/04/2013 180.75p 183.49p 179.61p 182.25p 26495
03/04/2013 182.50p 184.50p 179.61p 180.75p 23164
02/04/2013 183.50p 184.40p 179.00p 182.50p 42698
28/03/2013 183.00p 185.00p 183.00p 183.50p 12703
27/03/2013 182.50p 185.00p 181.51p 183.00p 14783
26/03/2013 183.00p 185.00p 181.25p 182.50p 55888
25/03/2013 181.50p 185.00p 180.11p 183.00p 55950
22/03/2013 182.50p 184.49p 179.51p 181.50p 24313
21/03/2013 184.00p 186.00p 180.00p 182.50p 46700
20/03/2013 184.00p 186.00p 183.51p 184.00p 18860
19/03/2013 183.00p 186.00p 183.00p 184.00p 19771
18/03/2013 183.50p 185.00p 181.00p 183.00p 22719
15/03/2013 184.25p 190.00p 184.11p 184.50p 19833
14/03/2013 183.50p 185.50p 182.51p 184.25p 42835
13/03/2013 182.50p 184.50p 181.61p 183.00p 35895
12/03/2013 182.00p 184.00p 181.50p 182.50p 71530
11/03/2013 180.50p 183.49p 179.50p 182.00p 43711
08/03/2013 177.50p 182.00p 176.51p 179.50p 53850
07/03/2013 177.00p 179.00p 175.11p 177.50p 43044
06/03/2013 177.50p 179.00p 175.25p 177.00p 55735
05/03/2013 177.00p 179.00p 176.00p 177.50p 31750
04/03/2013 177.00p 178.91p 175.51p 177.00p 31016
01/03/2013 177.00p 178.49p 175.25p 177.00p 9592
28/02/2013 176.50p 178.49p 174.00p 177.00p 27001
27/02/2013 175.50p 177.89p 174.00p 176.00p 63876
26/02/2013 175.50p 177.00p 173.50p 175.50p 14419
25/02/2013 175.50p 177.49p 173.51p 175.50p 74078
22/02/2013 175.50p 177.89p 173.00p 175.50p 35248
21/02/2013 176.00p 177.50p 173.00p 175.50p 50214
20/02/2013 175.25p 177.89p 174.00p 176.00p 42892
19/02/2013 175.50p 177.89p 173.25p 175.25p 23626
18/02/2013 175.50p 177.89p 173.26p 175.50p 33133
15/02/2013 174.50p 175.89p 173.00p 175.00p 47452
14/02/2013 174.50p 175.90p 174.00p 174.50p 68355
13/02/2013 175.00p 175.89p 173.25p 174.50p 23500
12/02/2013 175.00p 176.00p 174.00p 175.00p 48125
11/02/2013 176.00p 178.00p 174.00p 176.00p 66868
08/02/2013 176.50p 179.00p 175.00p 176.00p 60971
07/02/2013 176.50p 179.00p 175.00p 176.50p 19458
06/02/2013 175.50p 179.25p 174.11p 176.50p 84992
05/02/2013 175.00p 178.00p 174.50p 175.50p 34421
04/02/2013 174.50p 185.00p 172.00p 175.00p 90310
01/02/2013 171.00p 180.00p 171.00p 174.00p 65429
31/01/2013 170.50p 173.00p 169.94p 171.00p 56788
30/01/2013 170.50p 173.00p 169.03p 170.50p 16972
29/01/2013 168.50p 172.89p 167.82p 170.50p 90225
28/01/2013 167.00p 171.00p 166.61p 168.50p 62758
25/01/2013 167.50p 169.89p 166.00p 167.00p 32856
24/01/2013 166.50p 170.00p 165.61p 167.50p 62739
23/01/2013 165.50p 169.00p 164.11p 166.50p 35431
22/01/2013 164.75p 166.89p 163.50p 165.50p 91171
21/01/2013 164.75p 167.89p 163.06p 164.75p 58755
18/01/2013 164.75p 166.89p 164.75p 164.75p 62060
17/01/2013 165.50p 167.89p 164.75p 164.75p 18133
16/01/2013 166.75p 170.00p 164.50p 165.50p 40985
15/01/2013 167.25p 168.89p 166.18p 166.75p 49181
14/01/2013 165.75p 175.00p 165.51p 167.25p 75797
11/01/2013 164.50p 170.00p 164.11p 165.75p 118770
10/01/2013 164.00p 168.00p 163.50p 164.50p 84633
09/01/2013 160.50p 171.00p 159.00p 163.75p 88689
08/01/2013 160.00p 163.00p 156.00p 160.75p 67121
07/01/2013 157.50p 161.99p 157.50p 159.75p 59324
04/01/2013 156.50p 159.99p 154.00p 157.50p 79907
03/01/2013 155.50p 159.99p 155.50p 156.50p 62057
02/01/2013 153.00p 165.00p 152.80p 155.50p 39044
31/12/2012 151.50p 153.99p 151.50p 151.50p 13708
28/12/2012 151.00p 153.89p 149.00p 151.50p 21752
27/12/2012 151.00p 153.90p 150.11p 151.00p 6153
24/12/2012 150.50p 153.89p 150.11p 151.00p 6844
21/12/2012 150.00p 152.99p 149.11p 150.50p 29957
20/12/2012 150.00p 152.50p 149.11p 150.00p 34142
19/12/2012 148.50p 153.00p 148.50p 150.00p 58620
18/12/2012 148.25p 151.00p 145.50p 148.50p 49845
17/12/2012 147.25p 151.00p 146.00p 148.00p 32597
14/12/2012 147.25p 149.49p 147.25p 147.25p 42649
13/12/2012 146.50p 149.39p 145.51p 147.25p 31519
12/12/2012 146.50p 148.89p 145.50p 146.50p 41091
11/12/2012 146.50p 148.89p 145.51p 146.50p 10660
10/12/2012 146.50p 149.00p 144.71p 146.50p 55208
07/12/2012 144.50p 147.89p 144.50p 146.00p 66571
06/12/2012 143.50p 147.00p 143.50p 144.50p 34775
05/12/2012 142.50p 145.40p 141.55p 143.50p 48694
04/12/2012 141.75p 146.00p 141.75p 142.50p 26311
03/12/2012 141.25p 144.00p 140.05p 141.75p 24268
30/11/2012 141.75p 143.45p 140.01p 141.25p 47340
29/11/2012 140.75p 143.45p 139.61p 141.50p 27442
28/11/2012 140.50p 143.50p 139.11p 140.75p 19836
27/11/2012 140.50p 142.99p 139.80p 140.50p 16527
26/11/2012 139.25p 142.39p 138.11p 140.50p 44670
23/11/2012 139.25p 141.50p 139.25p 139.25p 9558
22/11/2012 139.50p 141.49p 138.11p 139.50p 40252
21/11/2012 139.75p 142.00p 138.11p 139.50p 7088
20/11/2012 139.75p 139.75p 139.49p 139.75p 5286
19/11/2012 138.50p 141.49p 138.11p 139.50p 20764
16/11/2012 138.25p 140.50p 135.61p 138.50p 27159
15/11/2012 137.75p 140.50p 137.75p 138.25p 26219
14/11/2012 138.50p 139.50p 136.61p 138.00p 12679
13/11/2012 139.00p 139.60p 136.50p 138.50p 67600
12/11/2012 140.25p 141.40p 136.61p 139.00p 32414
09/11/2012 141.25p 141.90p 139.61p 140.25p 22350
08/11/2012 141.00p 143.89p 141.00p 141.50p 12490
07/11/2012 140.50p 143.50p 140.50p 140.50p 20865
06/11/2012 139.50p 142.00p 137.51p 140.00p 67253
05/11/2012 139.50p 140.89p 138.00p 139.50p 9534
02/11/2012 140.00p 142.49p 138.11p 139.50p 35291
01/11/2012 140.00p 141.89p 140.00p 140.00p 2784

*Close Price adjusted for both dividends and splits