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
17/06/2010 102.00p 104.00p 100.00p 102.00p 16802
16/06/2010 101.75p 102.00p 100.30p 102.00p 4066
15/06/2010 101.50p 103.00p 100.25p 101.75p 4900
14/06/2010 101.00p 102.78p 99.30p 101.00p 21210
11/06/2010 101.00p 101.00p 99.30p 101.00p 7851
10/06/2010 100.25p 101.00p 99.25p 100.25p 9141
09/06/2010 100.25p 101.00p 99.25p 100.25p 631
08/06/2010 100.00p 101.00p 99.00p 100.25p 8761
07/06/2010 100.00p 101.00p 98.00p 100.00p 29555
04/06/2010 100.00p 102.00p 99.50p 100.00p 2948
03/06/2010 100.00p 101.00p 99.00p 100.00p 238
02/06/2010 99.50p 99.50p 98.00p 99.50p 3000
01/06/2010 99.50p 100.50p 98.00p 99.50p 3910
28/05/2010 99.50p 101.00p 98.00p 99.50p 4747
27/05/2010 97.00p 99.00p 94.00p 99.00p 18654
26/05/2010 96.25p 97.50p 94.00p 96.50p 5362
25/05/2010 96.50p 96.75p 93.50p 96.25p 23379
24/05/2010 98.00p 98.50p 95.00p 98.00p 8146
21/05/2010 98.00p 98.00p 95.00p 98.00p 2473
20/05/2010 100.00p 101.00p 96.00p 99.00p 5040
19/05/2010 101.00p 101.00p 98.00p 100.00p 31016
18/05/2010 101.00p 103.00p 99.00p 101.00p 13400
17/05/2010 99.00p 102.50p 99.00p 101.00p 4555
14/05/2010 101.75p 103.00p 99.00p 101.50p 30891
13/05/2010 101.50p 103.03p 99.75p 101.75p 10667
12/05/2010 100.50p 102.50p 99.00p 101.00p 15403
11/05/2010 100.50p 102.50p 97.00p 100.50p 26755
10/05/2010 96.00p 102.78p 96.00p 100.50p 50529
07/05/2010 102.00p 102.00p 96.00p 96.00p 7340
06/05/2010 104.50p 105.00p 103.00p 103.50p 6633
05/05/2010 105.75p 106.00p 102.60p 104.50p 26669
04/05/2010 105.75p 106.50p 103.00p 105.75p 8577
30/04/2010 106.00p 106.50p 103.00p 106.00p 25795
29/04/2010 106.00p 106.50p 103.00p 106.00p 17335
28/04/2010 106.00p 106.50p 103.00p 106.00p 267
27/04/2010 106.50p 107.67p 104.00p 106.50p 20779
26/04/2010 106.50p 107.67p 104.00p 106.50p 5157
23/04/2010 106.50p 107.50p 104.00p 106.50p 2553
22/04/2010 106.50p 107.50p 104.00p 106.50p 47537
21/04/2010 106.00p 107.80p 104.00p 106.50p 29167
20/04/2010 105.00p 105.80p 103.00p 105.00p 14636
19/04/2010 104.50p 105.00p 102.00p 105.00p 3289
16/04/2010 104.50p 104.70p 101.00p 104.50p 23879
15/04/2010 104.00p 105.00p 101.50p 104.00p 6338
14/04/2010 103.75p 104.50p 101.00p 103.75p 3797
13/04/2010 103.50p 104.75p 101.00p 103.50p 13094
12/04/2010 103.50p 104.00p 101.50p 103.50p 29006
09/04/2010 99.00p 104.00p 98.25p 103.00p 24253
08/04/2010 97.50p 102.00p 97.11p 99.00p 17396
07/04/2010 97.50p 100.00p 96.10p 97.50p 8323
06/04/2010 97.50p 100.00p 96.10p 98.00p 15173
01/04/2010 97.75p 99.00p 96.00p 97.50p 5132
31/03/2010 98.00p 100.00p 96.00p 98.00p 56075
30/03/2010 98.50p 100.00p 97.10p 98.00p 18874
29/03/2010 99.00p 100.00p 97.10p 99.00p 15164
26/03/2010 99.50p 100.00p 97.00p 99.00p 802
25/03/2010 99.50p 102.00p 98.00p 99.50p 19614
24/03/2010 100.50p 102.00p 99.00p 100.50p 5950
23/03/2010 100.50p 102.00p 99.50p 100.50p 7954
22/03/2010 99.00p 101.00p 99.00p 100.00p 9329
19/03/2010 99.00p 101.00p 97.00p 99.00p 7223
18/03/2010 99.50p 101.00p 99.00p 99.00p 2985
17/03/2010 100.00p 101.00p 98.50p 99.50p 2300
16/03/2010 100.00p 101.00p 98.50p 100.00p 4452
15/03/2010 100.00p 101.00p 98.00p 100.00p 3729
12/03/2010 98.50p 101.00p 98.10p 100.00p 35796
11/03/2010 98.50p 101.00p 98.00p 98.50p 3771
10/03/2010 98.50p 101.00p 98.00p 98.50p 0
09/03/2010 98.50p 101.00p 98.00p 98.50p 10000
08/03/2010 98.50p 101.00p 98.00p 98.50p 16970
05/03/2010 98.00p 101.00p 97.10p 98.00p 6592
04/03/2010 98.00p 100.50p 97.75p 98.00p 610
03/03/2010 98.00p 98.00p 94.00p 98.00p 4193
02/03/2010 97.50p 99.50p 97.25p 98.00p 26000
01/03/2010 97.50p 100.00p 97.50p 97.50p 1005
26/02/2010 97.50p 100.00p 97.50p 97.50p 0
25/02/2010 97.50p 100.00p 96.10p 97.50p 6859
24/02/2010 97.50p 100.00p 96.10p 97.50p 4120
23/02/2010 97.50p 98.49p 96.00p 97.50p 11838
22/02/2010 97.00p 98.50p 95.00p 97.50p 21892
19/02/2010 97.00p 99.00p 97.00p 97.00p 0
18/02/2010 97.00p 98.00p 95.10p 97.00p 3350
17/02/2010 96.00p 98.00p 94.10p 97.00p 13974
16/02/2010 95.00p 96.50p 93.00p 95.00p 18311
15/02/2010 94.00p 96.49p 94.00p 95.00p 2049
12/02/2010 94.50p 96.00p 94.00p 94.00p 0
11/02/2010 94.50p 97.00p 93.00p 94.50p 5768
10/02/2010 94.00p 97.00p 93.00p 94.50p 114132
09/02/2010 94.00p 95.00p 94.00p 94.00p 0
08/02/2010 95.50p 96.00p 92.00p 94.00p 5716
05/02/2010 96.50p 98.00p 94.00p 95.50p 20330
04/02/2010 97.50p 98.00p 96.00p 97.00p 31334
03/02/2010 97.00p 99.00p 95.00p 97.00p 2573
02/02/2010 96.75p 97.50p 93.50p 96.75p 10920
01/02/2010 96.75p 96.75p 95.25p 96.75p 0
29/01/2010 96.75p 97.51p 95.00p 96.75p 22668
28/01/2010 97.00p 98.00p 95.00p 96.75p 3462
27/01/2010 96.75p 97.00p 95.00p 97.00p 18636
26/01/2010 97.50p 97.50p 94.00p 96.75p 0
25/01/2010 97.75p 98.95p 95.50p 97.50p 4415
22/01/2010 98.00p 99.50p 96.00p 98.00p 12750
21/01/2010 97.50p 99.00p 97.50p 98.00p 7260
20/01/2010 98.50p 98.50p 96.50p 98.00p 32962
19/01/2010 99.00p 99.00p 96.00p 98.50p 8157
18/01/2010 99.00p 100.00p 97.00p 99.00p 19337
15/01/2010 99.00p 100.00p 97.00p 99.00p 8412
14/01/2010 99.00p 100.50p 97.00p 99.00p 7717
13/01/2010 99.00p 100.50p 97.00p 99.00p 11970
12/01/2010 99.00p 100.00p 98.00p 99.00p 3980
11/01/2010 98.00p 98.00p 97.25p 98.00p 0
08/01/2010 97.00p 98.00p 96.00p 97.00p 1000
07/01/2010 95.75p 98.00p 94.10p 96.00p 10981
06/01/2010 95.75p 98.00p 94.44p 95.75p 6028
05/01/2010 97.00p 99.00p 96.00p 97.00p 75803
04/01/2010 95.00p 98.00p 95.00p 96.75p 20412
31/12/2009 95.00p 96.90p 93.10p 95.00p 13017
30/12/2009 95.00p 100.00p 93.50p 100.00p 10669
29/12/2009 94.50p 96.15p 94.50p 95.00p 7006
24/12/2009 94.50p 96.00p 92.00p 94.50p 5675
23/12/2009 94.50p 96.00p 94.50p 94.50p 200
22/12/2009 94.50p 96.00p 93.00p 94.50p 32807
21/12/2009 94.50p 96.00p 94.50p 94.50p 0
18/12/2009 94.25p 96.00p 94.25p 94.25p 313
17/12/2009 94.75p 96.00p 92.50p 94.25p 8006
16/12/2009 94.75p 96.00p 93.00p 94.75p 7565
15/12/2009 94.50p 95.60p 91.00p 94.50p 24619
14/12/2009 94.50p 96.00p 93.00p 94.50p 57194
11/12/2009 94.00p 96.00p 93.00p 94.50p 9414
10/12/2009 92.50p 96.00p 91.00p 94.00p 34562
09/12/2009 93.50p 95.25p 91.00p 92.50p 22087
08/12/2009 95.00p 95.00p 92.00p 93.50p 13894
07/12/2009 95.00p 96.49p 93.00p 95.00p 3769
04/12/2009 94.50p 96.49p 92.50p 95.00p 8292
03/12/2009 94.50p 96.00p 93.00p 94.50p 2700
02/12/2009 94.50p 96.00p 94.50p 94.50p 3692
01/12/2009 94.50p 96.00p 92.00p 94.50p 14028
30/11/2009 95.50p 96.00p 91.00p 94.50p 14764
27/11/2009 96.50p 97.00p 93.50p 95.50p 6798
26/11/2009 98.00p 98.00p 94.00p 96.50p 15087
25/11/2009 98.00p 98.00p 96.00p 98.00p 1292
24/11/2009 98.25p 99.50p 95.50p 98.00p 10985
23/11/2009 98.25p 99.60p 96.00p 98.25p 24620
20/11/2009 98.25p 99.50p 96.00p 98.25p 2906
19/11/2009 99.00p 99.00p 97.00p 98.50p 7500
18/11/2009 99.00p 100.00p 97.00p 99.00p 1270
17/11/2009 98.50p 101.00p 96.00p 99.00p 6925
16/11/2009 96.50p 100.00p 95.00p 98.50p 18925
13/11/2009 96.00p 98.00p 94.00p 96.50p 92054
12/11/2009 96.00p 97.00p 93.00p 96.00p 8847
11/11/2009 95.50p 96.00p 93.00p 96.00p 4090
10/11/2009 95.50p 96.00p 94.00p 95.50p 13122
09/11/2009 95.50p 95.50p 94.00p 95.50p 10183
06/11/2009 95.50p 95.50p 94.00p 95.50p 3590
05/11/2009 96.50p 96.50p 91.50p 95.50p 117
04/11/2009 96.50p 100.50p 96.50p 96.50p 43082
03/11/2009 96.50p 100.50p 96.50p 96.50p 5456
02/11/2009 97.00p 100.50p 96.50p 96.50p 5217
30/10/2009 97.25p 100.50p 97.00p 97.00p 17378
29/10/2009 96.75p 101.50p 96.75p 97.25p 6708
28/10/2009 98.00p 100.50p 97.00p 97.00p 4831
27/10/2009 99.00p 101.50p 98.50p 99.00p 13177
26/10/2009 99.00p 99.00p 97.00p 99.00p 11667
23/10/2009 99.00p 102.50p 99.00p 99.00p 6300
22/10/2009 98.50p 101.50p 98.50p 98.50p 11769
21/10/2009 99.00p 101.00p 96.50p 99.00p 7720
20/10/2009 98.00p 99.00p 97.00p 99.00p 9010
19/10/2009 98.00p 100.00p 96.00p 98.00p 24652
16/10/2009 99.50p 99.50p 96.00p 98.00p 24473
15/10/2009 100.00p 100.00p 97.50p 99.50p 55002
14/10/2009 99.00p 100.00p 96.50p 100.00p 509
13/10/2009 97.00p 98.00p 96.00p 98.00p 34483
12/10/2009 96.00p 99.90p 93.50p 97.00p 18530
09/10/2009 95.00p 96.00p 92.50p 96.00p 52841
08/10/2009 93.00p 93.50p 91.50p 93.00p 66452
07/10/2009 92.25p 93.50p 91.00p 92.25p 12380
06/10/2009 92.00p 93.50p 91.00p 93.50p 25398
05/10/2009 95.00p 95.00p 86.50p 92.00p 43959
02/10/2009 95.00p 97.50p 94.50p 95.00p 5208
01/10/2009 95.00p 95.00p 95.00p 95.00p 15270
30/09/2009 95.50p 96.00p 92.00p 95.00p 16169
29/09/2009 95.00p 97.50p 94.50p 95.50p 7129
28/09/2009 95.00p 97.50p 94.50p 95.00p 8682
25/09/2009 95.00p 97.50p 94.50p 95.00p 0
24/09/2009 95.00p 97.50p 94.50p 95.00p 11298
23/09/2009 95.00p 97.50p 95.00p 95.00p 24825
22/09/2009 95.00p 97.50p 95.00p 95.00p 6281
21/09/2009 95.00p 97.50p 95.00p 95.00p 15949

*Close Price adjusted for both dividends and splits