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
31/10/2012 140.50p 141.89p 137.00p 140.00p 22453
30/10/2012 140.00p 141.89p 140.00p 140.50p 16277
29/10/2012 140.00p 141.89p 137.11p 140.00p 32104
26/10/2012 140.00p 142.49p 137.00p 140.00p 54536
25/10/2012 139.50p 141.89p 139.50p 140.00p 1300
24/10/2012 141.00p 142.89p 138.00p 139.50p 10348
23/10/2012 142.00p 143.89p 138.50p 141.00p 23160
22/10/2012 142.00p 144.50p 139.00p 142.00p 67422
19/10/2012 142.00p 144.50p 140.11p 142.00p 30286
18/10/2012 142.00p 144.49p 139.51p 142.00p 36617
17/10/2012 137.50p 141.89p 137.50p 140.50p 20275
16/10/2012 136.00p 139.49p 134.60p 137.50p 28639
15/10/2012 135.50p 137.75p 134.50p 136.00p 48938
12/10/2012 135.50p 138.00p 133.50p 135.50p 12212
11/10/2012 135.00p 138.00p 135.00p 135.50p 8436
10/10/2012 134.25p 135.18p 134.25p 135.00p 15003
09/10/2012 133.25p 136.50p 132.45p 134.25p 49347
08/10/2012 133.25p 136.00p 132.61p 133.25p 7744
05/10/2012 132.00p 136.00p 132.00p 133.25p 30305
04/10/2012 132.00p 135.00p 130.51p 133.50p 16411
03/10/2012 132.00p 135.00p 130.51p 132.00p 10757
02/10/2012 133.50p 136.50p 132.01p 133.50p 19129
01/10/2012 133.25p 136.50p 132.00p 133.50p 34034
28/09/2012 133.00p 135.00p 133.00p 133.00p 1158
27/09/2012 133.00p 136.00p 132.00p 133.00p 33073
26/09/2012 133.00p 135.99p 131.11p 133.00p 24925
25/09/2012 131.50p 134.99p 129.50p 133.00p 22348
24/09/2012 131.25p 133.99p 131.25p 131.50p 30758
21/09/2012 131.25p 133.99p 131.25p 131.25p 2362
20/09/2012 131.25p 133.99p 130.50p 131.25p 19554
19/09/2012 131.25p 133.99p 130.11p 131.25p 19070
18/09/2012 131.25p 133.99p 130.11p 131.25p 1989
17/09/2012 131.25p 133.99p 130.11p 131.25p 17558
14/09/2012 130.00p 133.99p 130.00p 131.25p 31907
13/09/2012 129.25p 132.50p 127.71p 130.00p 36479
12/09/2012 128.50p 131.99p 126.50p 129.25p 56537
11/09/2012 128.00p 130.99p 126.21p 128.50p 19526
10/09/2012 128.00p 130.99p 126.21p 128.00p 36894
07/09/2012 126.00p 130.00p 126.00p 128.00p 41810
06/09/2012 124.50p 128.66p 124.21p 126.00p 4952
05/09/2012 124.00p 126.89p 124.00p 124.50p 13808
04/09/2012 124.00p 126.89p 122.21p 124.00p 44961
03/09/2012 124.00p 124.00p 123.00p 124.00p 20000
31/08/2012 124.00p 126.89p 122.50p 124.00p 19794
30/08/2012 124.00p 126.49p 121.00p 124.00p 6760
29/08/2012 124.00p 126.49p 121.51p 124.00p 22700
28/08/2012 124.00p 125.99p 121.61p 124.00p 27225
24/08/2012 124.00p 125.99p 122.61p 123.50p 17768
23/08/2012 123.50p 126.00p 123.50p 124.00p 30997
22/08/2012 124.00p 125.69p 122.00p 123.50p 87910
21/08/2012 124.00p 125.69p 123.00p 124.00p 28069
20/08/2012 124.00p 125.89p 122.38p 124.00p 4392
17/08/2012 123.00p 125.69p 121.50p 124.00p 19340
16/08/2012 123.00p 125.69p 121.31p 123.00p 19133
15/08/2012 122.50p 126.00p 121.00p 123.00p 27779
14/08/2012 122.00p 124.79p 121.21p 122.50p 26405
13/08/2012 122.00p 124.79p 120.00p 122.00p 2754
10/08/2012 122.00p 124.89p 118.00p 122.00p 16110
09/08/2012 121.50p 123.49p 120.00p 122.00p 13452
08/08/2012 122.00p 123.49p 120.00p 121.50p 11127
07/08/2012 122.00p 122.00p 120.11p 122.00p 6441
06/08/2012 122.50p 125.00p 120.72p 122.00p 22093
03/08/2012 122.00p 125.00p 122.00p 122.50p 15943
02/08/2012 122.00p 125.00p 120.11p 122.00p 11820
01/08/2012 121.50p 124.00p 121.50p 122.00p 5502
31/07/2012 121.50p 125.00p 120.11p 121.50p 37967
30/07/2012 119.75p 124.00p 119.75p 121.50p 17446
27/07/2012 119.75p 121.95p 118.11p 119.75p 1193
26/07/2012 119.75p 121.99p 117.50p 119.75p 7567
25/07/2012 119.75p 122.49p 118.01p 119.75p 15150
24/07/2012 120.25p 120.25p 118.61p 119.75p 6632
23/07/2012 120.50p 122.49p 119.00p 120.25p 6086
20/07/2012 122.00p 124.89p 120.11p 121.00p 5689
19/07/2012 122.00p 122.00p 120.11p 122.00p 2113
18/07/2012 122.00p 124.89p 120.00p 122.00p 16733
17/07/2012 121.50p 124.89p 120.00p 122.00p 17720
16/07/2012 121.50p 123.49p 120.00p 121.50p 5698
13/07/2012 121.50p 121.50p 119.00p 121.50p 40558
12/07/2012 121.00p 123.49p 121.00p 121.50p 7937
11/07/2012 121.50p 122.49p 119.50p 121.00p 38620
10/07/2012 121.00p 123.00p 120.11p 121.50p 9745
09/07/2012 121.25p 123.50p 120.27p 121.00p 15797
06/07/2012 120.50p 123.50p 118.61p 121.25p 17962
05/07/2012 119.50p 123.00p 117.61p 120.50p 3874
04/07/2012 118.75p 122.50p 117.11p 119.50p 21130
03/07/2012 119.75p 123.00p 118.11p 120.00p 4524
02/07/2012 118.00p 122.50p 118.00p 119.75p 22592
29/06/2012 117.00p 120.00p 117.00p 118.00p 5722
28/06/2012 116.00p 118.00p 116.00p 116.00p 5601
27/06/2012 117.00p 118.00p 116.00p 116.00p 14606
26/06/2012 117.50p 119.89p 117.00p 117.00p 18587
25/06/2012 120.00p 121.89p 116.11p 118.00p 31497
22/06/2012 120.00p 123.00p 119.11p 120.00p 19834
21/06/2012 119.50p 123.00p 119.50p 120.00p 24956
20/06/2012 119.25p 121.89p 118.00p 119.50p 11092
19/06/2012 117.25p 121.05p 117.25p 119.25p 3059
18/06/2012 116.00p 118.89p 116.00p 117.25p 6622
15/06/2012 115.50p 117.99p 115.50p 116.00p 10701
14/06/2012 115.75p 118.25p 114.11p 115.50p 3869
13/06/2012 115.75p 118.25p 115.11p 115.75p 23532
12/06/2012 115.00p 118.00p 113.60p 115.75p 29503
11/06/2012 115.25p 117.75p 112.00p 115.00p 37407
08/06/2012 114.50p 118.00p 112.00p 114.50p 33340
07/06/2012 115.00p 116.50p 112.74p 114.50p 18919
06/06/2012 115.00p 115.00p 114.50p 115.00p 4000
01/06/2012 116.00p 117.89p 114.11p 115.00p 34793
31/05/2012 116.00p 117.89p 114.50p 116.00p 9160
30/05/2012 116.00p 117.60p 116.00p 116.00p 29840
29/05/2012 116.00p 118.00p 115.00p 116.00p 2879
28/05/2012 116.00p 117.60p 116.00p 116.00p 2000
25/05/2012 116.00p 118.00p 116.00p 116.00p 21462
24/05/2012 115.00p 116.89p 114.01p 116.00p 5144
23/05/2012 115.00p 116.89p 112.01p 115.00p 8482
22/05/2012 116.00p 118.50p 113.01p 115.50p 19182
21/05/2012 116.00p 118.08p 113.25p 116.00p 7717
18/05/2012 117.50p 118.89p 114.01p 116.00p 24290
17/05/2012 120.00p 121.89p 116.01p 118.50p 6879
16/05/2012 120.25p 121.89p 117.01p 120.00p 4484
15/05/2012 122.00p 122.89p 119.00p 121.50p 11817
14/05/2012 123.00p 123.89p 120.00p 122.00p 28634
11/05/2012 122.50p 124.50p 122.50p 123.00p 2019
10/05/2012 123.25p 123.89p 120.38p 122.50p 16826
09/05/2012 123.75p 125.39p 121.11p 123.50p 14525
08/05/2012 125.00p 125.89p 123.40p 123.75p 4273
04/05/2012 126.00p 128.49p 123.11p 125.00p 6194
03/05/2012 124.50p 129.00p 123.11p 126.00p 46521
02/05/2012 124.50p 126.49p 122.11p 124.50p 15363
01/05/2012 124.50p 127.00p 123.11p 124.50p 29875
30/04/2012 124.50p 126.50p 122.51p 124.50p 22848
27/04/2012 122.50p 126.50p 122.50p 124.25p 7072
26/04/2012 121.75p 125.00p 121.00p 122.50p 17475
25/04/2012 120.50p 124.00p 120.01p 121.25p 5054
24/04/2012 119.50p 123.00p 118.00p 120.50p 10897
23/04/2012 119.00p 122.00p 119.00p 119.50p 11059
20/04/2012 119.00p 122.00p 119.00p 119.00p 10010
19/04/2012 118.50p 120.50p 117.00p 119.00p 16182
18/04/2012 118.00p 121.00p 118.00p 118.50p 934
17/04/2012 117.00p 120.50p 116.11p 118.00p 21576
16/04/2012 117.00p 119.50p 114.00p 117.00p 46354
13/04/2012 117.00p 119.00p 117.00p 117.00p 3175
12/04/2012 117.00p 119.00p 114.51p 117.00p 11437
11/04/2012 117.50p 119.49p 115.50p 117.00p 16884
10/04/2012 117.25p 119.99p 114.50p 117.50p 22670
05/04/2012 117.25p 118.69p 114.50p 117.25p 62894
04/04/2012 118.00p 118.69p 114.50p 117.25p 6928
03/04/2012 119.50p 120.89p 115.00p 118.50p 80442
02/04/2012 118.50p 120.89p 118.50p 119.50p 16029
30/03/2012 119.00p 119.89p 117.00p 118.50p 4907
29/03/2012 120.00p 120.00p 116.11p 119.00p 5924
28/03/2012 120.50p 121.89p 117.11p 120.00p 8710
27/03/2012 120.50p 121.89p 118.11p 120.50p 28367
26/03/2012 119.50p 121.89p 117.25p 120.50p 24826
23/03/2012 121.50p 122.89p 118.00p 120.00p 15424
22/03/2012 122.00p 122.89p 121.50p 121.50p 18633
21/03/2012 123.50p 123.89p 119.00p 122.00p 14479
20/03/2012 125.25p 125.89p 121.00p 123.50p 77747
19/03/2012 126.00p 128.49p 123.75p 125.75p 19905
16/03/2012 126.00p 128.49p 126.00p 126.00p 11220
15/03/2012 125.50p 127.89p 125.50p 126.00p 5344
14/03/2012 125.50p 125.50p 123.51p 125.50p 7554
13/03/2012 124.50p 127.49p 123.51p 125.50p 45521
12/03/2012 124.50p 126.49p 122.51p 124.50p 14183
09/03/2012 124.75p 127.49p 122.51p 124.50p 13130
08/03/2012 124.25p 126.99p 122.01p 124.75p 17025
07/03/2012 123.75p 125.89p 123.75p 124.25p 4826
06/03/2012 125.50p 125.89p 121.50p 123.75p 24705
05/03/2012 124.75p 125.89p 124.75p 125.63p 12233
02/03/2012 125.13p 125.89p 124.50p 125.25p 8590
01/03/2012 125.13p 125.13p 123.25p 125.13p 1851
29/02/2012 125.13p 126.89p 124.36p 125.13p 9034
28/02/2012 126.13p 127.89p 124.25p 125.13p 36494
27/02/2012 125.63p 127.89p 123.76p 126.13p 45228
24/02/2012 126.13p 127.49p 123.76p 125.63p 33931
23/02/2012 126.00p 126.00p 125.00p 126.00p 4808
22/02/2012 126.00p 128.75p 124.00p 126.00p 7282
21/02/2012 125.50p 128.00p 125.50p 126.00p 18334
20/02/2012 122.50p 127.00p 122.50p 125.50p 18794
17/02/2012 122.00p 125.00p 121.21p 122.50p 33242
16/02/2012 121.00p 124.00p 121.00p 122.00p 33613
15/02/2012 120.00p 123.00p 119.11p 121.00p 32025
14/02/2012 120.00p 123.00p 118.11p 120.00p 8453
13/02/2012 117.50p 122.00p 117.50p 120.00p 30246
10/02/2012 117.00p 120.00p 115.51p 117.50p 45445
09/02/2012 115.75p 119.49p 115.75p 117.00p 24814
08/02/2012 115.50p 117.49p 114.61p 115.75p 14311
07/02/2012 115.25p 119.00p 114.11p 115.50p 44732
06/02/2012 115.25p 117.50p 113.11p 115.25p 40168
03/02/2012 115.25p 115.25p 113.61p 115.25p 8098
02/02/2012 114.75p 117.89p 114.75p 115.25p 8219
01/02/2012 109.75p 116.00p 109.75p 114.75p 24862
31/01/2012 109.00p 110.99p 107.51p 109.75p 17139
30/01/2012 109.25p 111.00p 109.00p 109.00p 46777
27/01/2012 109.50p 110.89p 107.11p 109.25p 10500
26/01/2012 109.00p 110.49p 107.75p 109.50p 23622
25/01/2012 108.50p 110.49p 107.61p 108.75p 3778
24/01/2012 108.75p 110.49p 106.51p 108.50p 13504
23/01/2012 108.25p 111.39p 107.00p 108.75p 25889
20/01/2012 107.50p 110.25p 105.51p 108.25p 43323
19/01/2012 107.25p 109.49p 105.01p 107.50p 62599
18/01/2012 106.75p 107.89p 106.75p 107.25p 5799

*Close Price adjusted for both dividends and splits