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
12/12/2019 313.50p 316.45p 310.00p 315.00p 10539
11/12/2019 313.50p 313.50p 310.00p 313.50p 25045
10/12/2019 315.00p 315.00p 310.00p 313.50p 17114
09/12/2019 314.00p 315.00p 312.00p 315.00p 23625
06/12/2019 314.00p 316.35p 312.00p 314.00p 12681
05/12/2019 313.00p 315.92p 310.00p 314.00p 5584
04/12/2019 314.00p 314.25p 308.00p 313.00p 8174
03/12/2019 316.50p 318.45p 311.00p 314.00p 7593
02/12/2019 316.50p 318.50p 314.00p 316.50p 6245
29/11/2019 316.00p 318.50p 314.95p 316.50p 22437
28/11/2019 316.00p 317.60p 314.00p 316.00p 17706
27/11/2019 315.00p 317.96p 314.04p 316.00p 13496
26/11/2019 308.50p 316.95p 305.00p 315.00p 10631
25/11/2019 303.00p 308.52p 303.00p 307.00p 12543
22/11/2019 299.50p 305.34p 298.96p 303.00p 18076
21/11/2019 298.00p 299.70p 298.00p 298.50p 4704
20/11/2019 297.50p 298.22p 296.48p 298.00p 6634
19/11/2019 294.00p 297.50p 294.00p 297.50p 15122
18/11/2019 292.00p 294.92p 292.00p 294.00p 10039
15/11/2019 290.50p 293.00p 290.50p 292.00p 4755
14/11/2019 288.00p 292.00p 285.36p 290.50p 7647
13/11/2019 284.50p 290.50p 284.50p 287.50p 12187
12/11/2019 282.00p 285.65p 280.00p 284.50p 16277
11/11/2019 281.00p 282.50p 279.14p 282.00p 39057
08/11/2019 281.00p 282.50p 281.00p 281.00p 1888
07/11/2019 281.00p 283.04p 281.00p 281.00p 5000
06/11/2019 281.00p 282.74p 278.00p 281.00p 7896
05/11/2019 281.00p 282.74p 278.00p 281.00p 8335
04/11/2019 281.00p 281.00p 278.66p 281.00p 3153
01/11/2019 281.00p 284.00p 278.06p 281.00p 4238
31/10/2019 281.00p 284.00p 278.06p 281.00p 3905
30/10/2019 280.50p 282.00p 280.15p 281.00p 7329
29/10/2019 280.50p 283.93p 277.07p 280.50p 4345
28/10/2019 280.50p 283.94p 277.07p 281.00p 30103
25/10/2019 278.00p 280.50p 278.00p 280.50p 2579
24/10/2019 279.50p 282.00p 279.20p 279.50p 1088
23/10/2019 279.50p 280.20p 279.50p 279.50p 1000
22/10/2019 278.00p 279.84p 277.05p 279.50p 15390
21/10/2019 279.00p 279.00p 278.70p 279.00p 179
18/10/2019 279.00p 280.00p 276.06p 279.00p 20416
17/10/2019 278.00p 281.12p 276.30p 279.00p 11053
16/10/2019 278.00p 281.12p 274.40p 278.00p 3472
15/10/2019 275.50p 278.00p 273.25p 278.00p 7874
14/10/2019 273.50p 275.66p 269.00p 275.50p 11749
11/10/2019 274.50p 275.50p 271.35p 275.50p 6174
10/10/2019 274.50p 274.50p 272.75p 274.50p 2849
09/10/2019 274.50p 274.50p 271.35p 274.50p 9677
08/10/2019 273.50p 277.00p 273.50p 274.50p 322
07/10/2019 274.50p 274.50p 271.00p 274.50p 6822
04/10/2019 273.00p 277.00p 273.00p 274.50p 110
03/10/2019 273.50p 275.18p 270.35p 273.50p 23510
02/10/2019 274.50p 278.00p 274.15p 274.50p 16744
01/10/2019 274.50p 277.00p 274.15p 274.50p 1626
30/09/2019 274.50p 274.50p 271.35p 274.50p 2754
27/09/2019 274.50p 276.25p 271.35p 274.50p 4900
26/09/2019 274.50p 274.50p 271.00p 274.50p 5822
25/09/2019 274.50p 274.50p 271.00p 274.50p 9278
24/09/2019 274.50p 274.50p 271.00p 274.50p 1498
23/09/2019 274.00p 274.50p 270.40p 274.50p 2792
20/09/2019 274.00p 275.92p 270.40p 274.00p 3818
19/09/2019 274.00p 275.92p 270.40p 274.00p 6268
18/09/2019 274.00p 275.92p 270.40p 274.00p 1116
17/09/2019 274.00p 275.92p 270.08p 274.00p 9975
16/09/2019 274.00p 274.00p 270.08p 274.00p 6181
13/09/2019 274.00p 274.00p 270.08p 274.00p 7219
12/09/2019 273.50p 275.25p 270.07p 274.00p 5480
11/09/2019 273.50p 273.50p 270.07p 273.50p 72767
10/09/2019 273.50p 273.50p 270.70p 273.50p 1754
09/09/2019 273.50p 277.00p 270.07p 273.50p 30679
06/09/2019 273.50p 273.50p 270.70p 273.50p 30040
05/09/2019 274.00p 276.00p 270.00p 273.50p 2496
04/09/2019 274.00p 274.00p 270.00p 274.00p 9496
03/09/2019 274.00p 276.89p 270.00p 274.00p 3619
02/09/2019 273.50p 274.00p 270.79p 274.00p 11593
30/08/2019 274.00p 274.00p 270.00p 274.00p 1368
29/08/2019 276.00p 279.00p 270.70p 274.00p 49216
28/08/2019 276.00p 276.00p 273.00p 276.00p 3202
27/08/2019 276.00p 276.00p 273.00p 276.00p 186
23/08/2019 276.00p 276.00p 273.00p 276.00p 5640
22/08/2019 276.00p 276.00p 273.70p 276.00p 3855
21/08/2019 276.00p 276.00p 273.00p 276.00p 5000
20/08/2019 276.00p 276.00p 273.00p 276.00p 2874
19/08/2019 274.50p 276.00p 272.12p 276.00p 1597
16/08/2019 276.50p 276.50p 273.12p 274.50p 4256
15/08/2019 276.50p 277.00p 273.06p 276.50p 1529
14/08/2019 280.00p 280.00p 277.00p 278.50p 32804
13/08/2019 282.50p 282.50p 280.00p 280.00p 37170
12/08/2019 283.00p 284.00p 280.00p 282.50p 4490
09/08/2019 283.00p 283.00p 280.00p 283.00p 4319
08/08/2019 283.50p 283.50p 281.00p 283.00p 55582
07/08/2019 284.00p 285.00p 281.00p 283.50p 6552
06/08/2019 284.50p 284.50p 282.00p 284.00p 6425
05/08/2019 286.00p 286.00p 284.00p 284.50p 2523
02/08/2019 288.00p 288.00p 286.00p 286.00p 11725
01/08/2019 288.00p 288.00p 287.00p 288.00p 3703
31/07/2019 286.00p 288.00p 286.00p 288.00p 8319
30/07/2019 288.00p 288.00p 287.00p 288.00p 17022
29/07/2019 288.00p 288.00p 287.00p 288.00p 23714
26/07/2019 288.00p 288.00p 287.00p 288.00p 11962
25/07/2019 288.00p 288.00p 287.00p 288.00p 8138
24/07/2019 288.00p 288.00p 287.00p 288.00p 3903
23/07/2019 288.00p 288.00p 287.00p 288.00p 11624
22/07/2019 288.00p 288.00p 287.00p 288.00p 6562
19/07/2019 288.00p 288.60p 287.00p 288.00p 15849
18/07/2019 288.00p 288.35p 287.00p 288.00p 13011
17/07/2019 288.50p 288.50p 287.00p 288.00p 8781
16/07/2019 288.50p 288.50p 288.23p 288.50p 51
15/07/2019 288.50p 288.50p 287.00p 288.50p 2063
12/07/2019 288.50p 289.00p 287.00p 288.50p 4046
11/07/2019 288.50p 288.50p 287.00p 288.50p 2824
10/07/2019 288.50p 288.50p 287.00p 288.50p 6022
09/07/2019 288.50p 288.50p 287.00p 288.50p 3500
08/07/2019 288.50p 288.50p 287.00p 288.50p 15217
05/07/2019 288.50p 288.88p 288.50p 288.50p 3233
04/07/2019 288.50p 288.88p 287.15p 288.50p 521
03/07/2019 288.00p 289.00p 286.00p 289.00p 26997
02/07/2019 288.00p 288.00p 286.00p 288.00p 4984
01/07/2019 288.00p 288.00p 286.00p 288.00p 7953
28/06/2019 288.00p 290.00p 286.00p 288.00p 83781
27/06/2019 288.00p 289.00p 288.00p 288.00p 4716
26/06/2019 288.50p 290.00p 286.00p 288.00p 5725
25/06/2019 288.50p 288.50p 286.50p 288.50p 609
24/06/2019 288.50p 290.00p 286.60p 288.50p 10014
21/06/2019 288.50p 290.00p 288.50p 288.50p 5352
20/06/2019 288.50p 289.85p 286.00p 288.50p 3265
19/06/2019 288.50p 291.00p 286.60p 288.50p 4292
18/06/2019 288.50p 290.26p 286.60p 288.50p 12890
17/06/2019 288.50p 291.00p 286.60p 288.50p 3309
14/06/2019 288.00p 290.00p 286.48p 288.50p 5389
13/06/2019 288.00p 289.16p 286.48p 288.00p 4769
12/06/2019 288.00p 289.20p 288.00p 288.00p 2061
11/06/2019 288.00p 290.00p 286.48p 288.00p 8990
10/06/2019 287.00p 289.96p 285.48p 288.00p 13339
07/06/2019 287.00p 289.00p 285.03p 287.00p 12368
06/06/2019 287.00p 288.96p 285.48p 287.00p 506
05/06/2019 286.50p 288.20p 284.60p 287.00p 6995
04/06/2019 286.50p 289.00p 286.50p 286.50p 1047
03/06/2019 286.50p 288.95p 286.50p 286.50p 7428
31/05/2019 286.00p 288.95p 284.60p 286.50p 11281
30/05/2019 287.00p 289.00p 285.48p 287.00p 8599
29/05/2019 287.00p 287.00p 285.40p 287.00p 22845
28/05/2019 287.00p 288.92p 285.40p 287.00p 11201
24/05/2019 287.00p 288.00p 285.00p 287.00p 14464
23/05/2019 287.00p 287.84p 285.00p 287.00p 14192
22/05/2019 287.00p 287.96p 285.00p 287.00p 20556
21/05/2019 287.00p 289.00p 285.00p 287.00p 7513
20/05/2019 286.50p 288.50p 284.40p 287.00p 31598
17/05/2019 286.00p 288.95p 286.00p 286.50p 159
16/05/2019 285.50p 287.96p 285.50p 286.00p 3420
15/05/2019 285.50p 288.00p 284.30p 285.50p 13077
14/05/2019 285.50p 288.00p 284.30p 285.50p 6641
13/05/2019 285.50p 287.95p 284.30p 285.50p 10754
10/05/2019 285.50p 288.00p 284.30p 285.50p 10223
09/05/2019 284.50p 286.96p 284.50p 285.00p 34897
08/05/2019 283.50p 286.00p 283.04p 284.50p 5081
07/05/2019 282.50p 285.50p 282.50p 283.50p 10325
03/05/2019 282.50p 283.70p 281.30p 282.50p 5870
02/05/2019 282.50p 283.79p 282.50p 282.50p 7066
01/05/2019 282.00p 284.00p 281.30p 282.50p 10092
30/04/2019 281.00p 283.50p 279.44p 282.00p 16673
29/04/2019 281.00p 282.75p 279.44p 281.00p 25461
26/04/2019 281.00p 282.60p 279.44p 281.00p 3210
25/04/2019 278.50p 282.36p 278.50p 281.00p 65026
24/04/2019 278.00p 279.00p 277.22p 278.50p 12839
23/04/2019 277.00p 278.00p 275.40p 278.00p 9008
18/04/2019 275.50p 279.00p 274.50p 276.50p 12730
17/04/2019 274.50p 276.50p 273.50p 275.50p 9394
16/04/2019 271.00p 274.00p 271.00p 274.00p 5589
15/04/2019 271.00p 272.00p 270.20p 271.00p 13353
12/04/2019 271.00p 271.80p 270.20p 271.00p 18139
11/04/2019 271.00p 271.80p 270.20p 271.00p 6878
10/04/2019 271.00p 272.00p 270.20p 271.00p 7188
09/04/2019 271.00p 271.00p 270.00p 271.00p 13285
08/04/2019 271.00p 271.50p 270.20p 271.00p 14446
05/04/2019 270.00p 272.00p 269.00p 271.00p 570
04/04/2019 270.00p 270.75p 269.50p 270.50p 1417
03/04/2019 270.00p 271.40p 268.00p 271.00p 5414
02/04/2019 269.50p 271.36p 267.00p 270.00p 26740
01/04/2019 269.00p 270.00p 267.50p 269.50p 4716
29/03/2019 269.00p 271.00p 269.00p 269.00p 367
28/03/2019 269.00p 269.00p 266.16p 269.00p 15403
27/03/2019 269.00p 271.50p 269.00p 269.00p 1832
26/03/2019 267.50p 271.50p 265.77p 269.00p 20615
25/03/2019 267.50p 267.50p 265.55p 267.50p 14261
22/03/2019 267.50p 270.00p 266.01p 267.50p 14229
21/03/2019 267.50p 268.00p 265.44p 267.50p 5202
20/03/2019 266.50p 268.75p 266.00p 267.50p 6750
19/03/2019 265.50p 267.83p 264.00p 266.50p 69465
18/03/2019 263.50p 265.50p 261.20p 265.50p 22989
15/03/2019 263.50p 265.00p 262.12p 264.00p 13271
14/03/2019 263.50p 263.50p 262.12p 263.50p 4159
13/03/2019 263.50p 263.50p 262.00p 263.50p 1099
12/03/2019 263.50p 264.00p 261.06p 264.00p 21053
11/03/2019 263.50p 263.50p 261.50p 263.50p 3088
08/03/2019 263.50p 265.00p 261.00p 263.50p 9898
07/03/2019 263.50p 263.50p 261.30p 263.50p 2997
06/03/2019 263.50p 263.50p 261.00p 263.50p 6023
05/03/2019 263.50p 265.00p 261.45p 263.50p 4582
04/03/2019 263.50p 263.50p 261.45p 263.50p 5717
01/03/2019 263.00p 263.50p 261.00p 263.50p 14284

*Close Price adjusted for both dividends and splits