Aberforth Smaller Companies Trust (ASL) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Aberforth Smaller Companies Trust

Date Open High Low Close* Volume
25/06/2019 1,238.00p 1,238.00p 1,220.00p 1,226.00p 73258
24/06/2019 1,238.00p 1,248.92p 1,228.00p 1,230.00p 91169
21/06/2019 1,246.00p 1,248.00p 1,236.00p 1,242.00p 109068
20/06/2019 1,234.00p 1,248.00p 1,228.00p 1,240.00p 79803
19/06/2019 1,230.00p 1,234.40p 1,222.00p 1,226.00p 185615
18/06/2019 1,232.00p 1,240.00p 1,230.00p 1,236.00p 102007
17/06/2019 1,236.00p 1,248.00p 1,232.00p 1,234.00p 67511
14/06/2019 1,232.00p 1,242.00p 1,232.00p 1,240.00p 168137
13/06/2019 1,242.00p 1,246.00p 1,230.00p 1,230.00p 140681
12/06/2019 1,252.00p 1,255.30p 1,236.02p 1,242.00p 148058
11/06/2019 1,266.00p 1,269.96p 1,252.00p 1,252.00p 146147
10/06/2019 1,260.00p 1,266.04p 1,258.20p 1,266.00p 74794
07/06/2019 1,260.00p 1,266.00p 1,252.48p 1,266.00p 64278
06/06/2019 1,256.00p 1,260.00p 1,250.00p 1,252.00p 58542
05/06/2019 1,246.00p 1,258.00p 1,239.35p 1,256.00p 167764
04/06/2019 1,236.00p 1,246.00p 1,236.00p 1,240.00p 54120
03/06/2019 1,246.00p 1,246.00p 1,236.48p 1,240.00p 50110
31/05/2019 1,252.00p 1,253.20p 1,236.00p 1,246.00p 53440
30/05/2019 1,244.00p 1,252.00p 1,244.00p 1,252.00p 121237
29/05/2019 1,250.00p 1,250.02p 1,238.00p 1,242.00p 59158
28/05/2019 1,270.00p 1,270.00p 1,246.20p 1,254.00p 114130
24/05/2019 1,274.00p 1,274.00p 1,264.00p 1,268.00p 97789
23/05/2019 1,300.00p 1,300.00p 1,264.00p 1,264.00p 66485
22/05/2019 1,300.00p 1,301.90p 1,284.00p 1,284.00p 46991
21/05/2019 1,300.00p 1,308.49p 1,290.80p 1,300.00p 93229
20/05/2019 1,298.00p 1,299.07p 1,288.00p 1,288.00p 92642
17/05/2019 1,300.00p 1,300.00p 1,290.00p 1,292.00p 39825
16/05/2019 1,298.00p 1,298.00p 1,290.00p 1,296.00p 40555
15/05/2019 1,298.00p 1,298.00p 1,290.00p 1,292.00p 47705
14/05/2019 1,270.00p 1,296.00p 1,268.00p 1,290.00p 116461
13/05/2019 1,268.00p 1,277.64p 1,266.00p 1,266.00p 90759
10/05/2019 1,272.00p 1,280.00p 1,271.56p 1,280.00p 53817
09/05/2019 1,282.00p 1,286.00p 1,272.00p 1,272.00p 109970
08/05/2019 1,266.00p 1,286.00p 1,266.00p 1,286.00p 243738
07/05/2019 1,272.00p 1,274.81p 1,268.00p 1,270.00p 48780
03/05/2019 1,268.00p 1,276.00p 1,264.00p 1,272.00p 120644
02/05/2019 1,266.00p 1,271.28p 1,264.00p 1,266.00p 49120
01/05/2019 1,264.00p 1,268.50p 1,262.00p 1,268.00p 50596
30/04/2019 1,258.00p 1,274.00p 1,258.00p 1,270.00p 138529
29/04/2019 1,266.00p 1,270.00p 1,262.20p 1,268.00p 125900
26/04/2019 1,264.00p 1,266.00p 1,260.00p 1,266.00p 72753
25/04/2019 1,268.00p 1,268.00p 1,260.00p 1,264.00p 125869
24/04/2019 1,270.00p 1,270.00p 1,264.00p 1,268.00p 77589
23/04/2019 1,264.00p 1,270.00p 1,262.00p 1,270.00p 87689
18/04/2019 1,266.00p 1,267.42p 1,262.00p 1,266.00p 76564
17/04/2019 1,266.00p 1,274.00p 1,262.00p 1,268.00p 74752
16/04/2019 1,256.00p 1,268.00p 1,256.00p 1,268.00p 60403
15/04/2019 1,260.00p 1,268.00p 1,252.00p 1,268.00p 101756
12/04/2019 1,252.00p 1,260.00p 1,248.37p 1,260.00p 82715
11/04/2019 1,250.00p 1,252.00p 1,244.00p 1,252.00p 66032
10/04/2019 1,248.00p 1,249.04p 1,244.00p 1,246.00p 101310
09/04/2019 1,246.00p 1,251.34p 1,246.00p 1,248.00p 86266
08/04/2019 1,252.00p 1,255.60p 1,244.00p 1,254.00p 109599
05/04/2019 1,244.00p 1,252.00p 1,244.00p 1,252.00p 68732
04/04/2019 1,248.00p 1,254.00p 1,244.00p 1,254.00p 70772
03/04/2019 1,242.00p 1,256.00p 1,242.00p 1,254.00p 95705
02/04/2019 1,250.00p 1,256.00p 1,244.00p 1,248.00p 111405
01/04/2019 1,256.00p 1,256.00p 1,250.00p 1,254.00p 126720
29/03/2019 1,252.00p 1,256.00p 1,242.00p 1,252.00p 144550
28/03/2019 1,252.00p 1,252.00p 1,242.00p 1,242.00p 115404
27/03/2019 1,260.00p 1,262.00p 1,242.00p 1,250.00p 115520
26/03/2019 1,252.00p 1,261.18p 1,248.00p 1,254.00p 120601
25/03/2019 1,250.00p 1,255.50p 1,246.00p 1,252.00p 116617
22/03/2019 1,278.00p 1,278.00p 1,256.00p 1,262.00p 124394
21/03/2019 1,288.00p 1,288.00p 1,268.00p 1,280.00p 136989
20/03/2019 1,300.00p 1,306.00p 1,282.00p 1,288.00p 119739
19/03/2019 1,304.00p 1,310.00p 1,304.00p 1,306.00p 407357
18/03/2019 1,306.00p 1,313.96p 1,302.00p 1,306.00p 361065
15/03/2019 1,290.00p 1,306.00p 1,284.50p 1,306.00p 294106
14/03/2019 1,274.00p 1,295.19p 1,271.80p 1,290.00p 203400
13/03/2019 1,272.00p 1,278.00p 1,266.00p 1,278.00p 156272
12/03/2019 1,264.00p 1,277.56p 1,264.00p 1,274.00p 175327
11/03/2019 1,264.00p 1,270.00p 1,256.00p 1,270.00p 144277
08/03/2019 1,256.00p 1,265.00p 1,250.00p 1,260.00p 109077
07/03/2019 1,260.00p 1,266.00p 1,252.00p 1,262.00p 107113
06/03/2019 1,266.00p 1,274.56p 1,256.00p 1,264.00p 81644
05/03/2019 1,258.00p 1,278.00p 1,258.00p 1,278.00p 91471
04/03/2019 1,256.00p 1,270.00p 1,256.00p 1,266.00p 117423
01/03/2019 1,230.00p 1,264.00p 1,230.00p 1,264.00p 94208
28/02/2019 1,222.00p 1,236.75p 1,222.00p 1,236.00p 106652
27/02/2019 1,220.00p 1,236.00p 1,220.00p 1,234.00p 209595
26/02/2019 1,218.00p 1,234.00p 1,216.00p 1,234.00p 96182
25/02/2019 1,226.00p 1,234.00p 1,226.00p 1,232.00p 87541
22/02/2019 1,228.00p 1,234.00p 1,222.00p 1,232.00p 57812
21/02/2019 1,220.00p 1,232.00p 1,216.00p 1,232.00p 137383
20/02/2019 1,214.00p 1,222.00p 1,206.00p 1,220.00p 124824
19/02/2019 1,212.00p 1,216.00p 1,202.00p 1,212.00p 139170
18/02/2019 1,192.00p 1,218.00p 1,192.00p 1,218.00p 140649
15/02/2019 1,194.00p 1,210.00p 1,188.00p 1,202.00p 64849
14/02/2019 1,194.00p 1,204.00p 1,194.00p 1,196.00p 76447
13/02/2019 1,196.00p 1,199.94p 1,194.00p 1,196.00p 251085
12/02/2019 1,190.00p 1,201.30p 1,190.00p 1,196.00p 39019
11/02/2019 1,186.00p 1,195.80p 1,186.00p 1,192.00p 84057
08/02/2019 1,198.00p 1,198.00p 1,186.00p 1,188.00p 165052
07/02/2019 1,228.00p 1,228.00p 1,194.00p 1,198.00p 142526
06/02/2019 1,228.00p 1,248.00p 1,226.00p 1,248.00p 90173
05/02/2019 1,228.00p 1,240.00p 1,224.00p 1,240.00p 107580
04/02/2019 1,232.00p 1,234.00p 1,222.00p 1,232.00p 57381
01/02/2019 1,222.00p 1,234.00p 1,222.00p 1,232.00p 124959
31/01/2019 1,230.00p 1,230.00p 1,220.00p 1,224.00p 73411
30/01/2019 1,214.00p 1,232.00p 1,214.00p 1,232.00p 103895
29/01/2019 1,206.00p 1,226.00p 1,206.00p 1,226.00p 117563
28/01/2019 1,212.00p 1,216.00p 1,208.00p 1,210.00p 51292
25/01/2019 1,212.00p 1,216.00p 1,209.00p 1,212.00p 60933
24/01/2019 1,204.00p 1,218.82p 1,202.00p 1,210.00p 170864
23/01/2019 1,202.00p 1,214.00p 1,198.20p 1,204.00p 225591
22/01/2019 1,200.00p 1,212.00p 1,200.00p 1,206.00p 87529
21/01/2019 1,214.00p 1,220.00p 1,205.00p 1,210.00p 43956
18/01/2019 1,198.00p 1,214.00p 1,192.00p 1,214.00p 99167
17/01/2019 1,186.00p 1,200.00p 1,184.88p 1,200.00p 611411
16/01/2019 1,180.00p 1,198.00p 1,180.00p 1,198.00p 120557
15/01/2019 1,194.00p 1,194.00p 1,176.50p 1,192.00p 99503
14/01/2019 1,210.00p 1,210.00p 1,182.00p 1,196.00p 98673
11/01/2019 1,210.00p 1,210.00p 1,192.00p 1,210.00p 63389
10/01/2019 1,194.00p 1,208.00p 1,190.40p 1,206.00p 102444
09/01/2019 1,178.00p 1,194.00p 1,172.00p 1,194.00p 129962
08/01/2019 1,160.00p 1,188.27p 1,160.00p 1,180.00p 277116
07/01/2019 1,156.00p 1,166.00p 1,153.10p 1,166.00p 83874
04/01/2019 1,152.00p 1,158.00p 1,139.52p 1,158.00p 71967
03/01/2019 1,140.00p 1,149.46p 1,140.00p 1,146.00p 102052
02/01/2019 1,140.00p 1,156.00p 1,133.60p 1,156.00p 52538
31/12/2018 1,156.00p 1,156.80p 1,137.95p 1,138.00p 24413
28/12/2018 1,144.00p 1,151.40p 1,142.00p 1,146.00p 31156
27/12/2018 1,152.00p 1,152.00p 1,132.00p 1,134.00p 19596
24/12/2018 1,138.00p 1,146.23p 1,131.44p 1,144.00p 19267
21/12/2018 1,134.00p 1,150.00p 1,132.00p 1,150.00p 176380
20/12/2018 1,124.00p 1,144.00p 1,110.00p 1,140.00p 128657
19/12/2018 1,132.00p 1,142.00p 1,124.00p 1,140.00p 113235
18/12/2018 1,118.00p 1,136.75p 1,106.00p 1,134.00p 84687
17/12/2018 1,130.00p 1,135.52p 1,110.00p 1,120.00p 87761
14/12/2018 1,128.00p 1,139.20p 1,122.00p 1,136.00p 37528
13/12/2018 1,148.00p 1,156.97p 1,136.00p 1,144.00p 72140
12/12/2018 1,136.00p 1,160.00p 1,136.00p 1,158.00p 74245
11/12/2018 1,136.00p 1,153.24p 1,130.00p 1,138.00p 92971
10/12/2018 1,148.00p 1,154.95p 1,134.00p 1,138.00p 103814
07/12/2018 1,162.00p 1,169.34p 1,154.00p 1,154.00p 60302
06/12/2018 1,182.00p 1,182.00p 1,150.00p 1,160.00p 124198
05/12/2018 1,182.00p 1,203.93p 1,180.00p 1,188.00p 74802
04/12/2018 1,222.00p 1,223.00p 1,198.00p 1,198.00p 127745
03/12/2018 1,236.00p 1,238.00p 1,216.00p 1,216.00p 186466
30/11/2018 1,210.00p 1,218.70p 1,200.66p 1,218.00p 120049
29/11/2018 1,216.00p 1,228.65p 1,212.00p 1,214.00p 42270
28/11/2018 1,212.00p 1,218.89p 1,208.00p 1,218.00p 56580
27/11/2018 1,212.00p 1,226.00p 1,208.00p 1,220.00p 60013
26/11/2018 1,206.00p 1,226.00p 1,203.60p 1,226.00p 54464
23/11/2018 1,198.00p 1,214.00p 1,195.96p 1,204.00p 50772
22/11/2018 1,196.00p 1,210.00p 1,188.00p 1,206.00p 104576
21/11/2018 1,200.00p 1,212.00p 1,184.00p 1,210.00p 67093
20/11/2018 1,202.00p 1,207.92p 1,190.00p 1,190.00p 90887
19/11/2018 1,204.00p 1,218.00p 1,198.80p 1,216.00p 70762
16/11/2018 1,212.00p 1,212.00p 1,198.00p 1,204.00p 54718
15/11/2018 1,232.00p 1,235.10p 1,194.00p 1,210.00p 153363
14/11/2018 1,244.00p 1,252.71p 1,226.00p 1,230.00p 49487
13/11/2018 1,226.00p 1,246.00p 1,222.00p 1,242.00p 54553
12/11/2018 1,234.00p 1,240.00p 1,226.00p 1,226.00p 54922
09/11/2018 1,232.00p 1,244.00p 1,232.00p 1,244.00p 43056
08/11/2018 1,236.00p 1,250.00p 1,236.00p 1,250.00p 76462
07/11/2018 1,234.00p 1,248.00p 1,230.00p 1,248.00p 70435
06/11/2018 1,232.00p 1,237.44p 1,226.00p 1,234.00p 53190
05/11/2018 1,234.00p 1,241.08p 1,226.00p 1,234.00p 52355
02/11/2018 1,244.00p 1,249.94p 1,234.00p 1,244.00p 91737
01/11/2018 1,224.00p 1,240.93p 1,210.00p 1,238.00p 120721
31/10/2018 1,216.00p 1,226.00p 1,214.00p 1,224.00p 125685
30/10/2018 1,192.00p 1,218.00p 1,192.00p 1,218.00p 64699
29/10/2018 1,200.00p 1,215.12p 1,198.50p 1,204.00p 96386
26/10/2018 1,206.00p 1,212.00p 1,200.00p 1,200.00p 118139
25/10/2018 1,190.00p 1,212.60p 1,165.00p 1,208.00p 100464
24/10/2018 1,206.00p 1,220.00p 1,198.00p 1,198.00p 51563
23/10/2018 1,224.00p 1,234.00p 1,200.00p 1,200.00p 61017
22/10/2018 1,240.00p 1,250.00p 1,232.00p 1,238.00p 51153
19/10/2018 1,252.00p 1,258.00p 1,236.00p 1,240.00p 55567
18/10/2018 1,254.00p 1,260.80p 1,243.32p 1,256.00p 68931
17/10/2018 1,262.00p 1,268.00p 1,246.00p 1,252.00p 48190
16/10/2018 1,238.00p 1,262.00p 1,236.00p 1,262.00p 85494
15/10/2018 1,242.00p 1,254.00p 1,238.00p 1,238.00p 116832
12/10/2018 1,232.00p 1,264.00p 1,232.00p 1,260.00p 58635
11/10/2018 1,260.00p 1,260.00p 1,228.00p 1,228.00p 140010
10/10/2018 1,280.00p 1,288.00p 1,274.00p 1,274.00p 197940
09/10/2018 1,302.00p 1,308.00p 1,280.00p 1,280.00p 99947
08/10/2018 1,324.00p 1,324.00p 1,296.00p 1,296.00p 93662
05/10/2018 1,326.00p 1,326.00p 1,310.80p 1,312.00p 73167
04/10/2018 1,330.00p 1,330.00p 1,324.00p 1,324.00p 100346
03/10/2018 1,328.00p 1,334.00p 1,324.00p 1,326.00p 73419
02/10/2018 1,338.00p 1,341.24p 1,330.00p 1,332.00p 181043
01/10/2018 1,332.00p 1,346.00p 1,329.84p 1,330.00p 99767
28/09/2018 1,334.00p 1,339.20p 1,326.00p 1,332.00p 55006
27/09/2018 1,352.00p 1,352.00p 1,332.00p 1,332.00p 72583
26/09/2018 1,340.00p 1,349.28p 1,337.41p 1,338.00p 68213
25/09/2018 1,354.00p 1,354.00p 1,340.00p 1,340.00p 54177
24/09/2018 1,356.00p 1,358.00p 1,340.00p 1,340.00p 57047
21/09/2018 1,358.00p 1,358.30p 1,344.00p 1,346.00p 71728
20/09/2018 1,358.00p 1,360.00p 1,344.30p 1,354.00p 76266
19/09/2018 1,360.00p 1,360.00p 1,344.00p 1,348.00p 64676
18/09/2018 1,352.00p 1,360.00p 1,348.30p 1,356.00p 54704
17/09/2018 1,344.00p 1,352.00p 1,336.66p 1,352.00p 161684
14/09/2018 1,340.00p 1,344.00p 1,326.00p 1,340.00p 63438
13/09/2018 1,344.00p 1,344.00p 1,328.00p 1,332.00p 43476
12/09/2018 1,342.00p 1,344.00p 1,330.36p 1,338.00p 79514
11/09/2018 1,342.00p 1,343.74p 1,330.00p 1,338.00p 75586
10/09/2018 1,346.00p 1,349.94p 1,334.00p 1,338.00p 84558

*Close Price adjusted for both dividends and splits