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
15/03/2016 999.00p 1,015.00p 996.00p 1,010.00p 120877
14/03/2016 1,004.00p 1,018.00p 1,000.00p 1,007.00p 99784
11/03/2016 1,019.00p 1,020.40p 1,005.00p 1,009.00p 135242
10/03/2016 1,006.00p 1,019.20p 1,002.00p 1,008.00p 174348
09/03/2016 1,015.00p 1,017.06p 1,000.00p 1,002.00p 113567
08/03/2016 1,010.00p 1,020.00p 1,005.00p 1,015.00p 200548
07/03/2016 1,021.00p 1,038.00p 1,013.00p 1,014.00p 88952
04/03/2016 1,018.00p 1,034.87p 1,010.00p 1,023.00p 161488
03/03/2016 1,021.00p 1,028.00p 1,002.00p 1,002.00p 96103
02/03/2016 1,020.00p 1,028.00p 1,007.00p 1,007.00p 102520
01/03/2016 992.50p 1,020.00p 992.50p 1,009.00p 242674
29/02/2016 1,002.00p 1,010.00p 990.00p 991.50p 78836
26/02/2016 1,000.00p 1,020.00p 1,000.00p 1,005.00p 58361
25/02/2016 1,000.00p 1,013.00p 990.00p 995.00p 81436
24/02/2016 990.00p 1,005.00p 975.50p 987.50p 68903
23/02/2016 1,018.00p 1,021.00p 992.50p 998.00p 114322
22/02/2016 1,014.00p 1,027.00p 1,012.00p 1,012.00p 82814
19/02/2016 1,011.00p 1,015.50p 1,000.00p 1,008.00p 47859
18/02/2016 1,015.00p 1,025.00p 1,000.00p 1,000.00p 90928
17/02/2016 965.00p 1,016.27p 965.00p 1,010.00p 113364
16/02/2016 980.00p 994.00p 966.00p 966.00p 83170
15/02/2016 995.00p 1,014.00p 975.00p 975.00p 135782
12/02/2016 970.00p 991.62p 970.00p 974.00p 97918
11/02/2016 991.00p 1,001.00p 965.00p 974.00p 119364
10/02/2016 1,008.00p 1,017.00p 1,000.29p 1,007.00p 73965
09/02/2016 1,031.00p 1,032.00p 998.00p 998.00p 69065
08/02/2016 1,035.00p 1,037.70p 1,020.00p 1,020.00p 51052
05/02/2016 1,030.00p 1,048.76p 1,025.00p 1,025.00p 55639
04/02/2016 1,048.00p 1,052.00p 1,027.00p 1,032.00p 108231
03/02/2016 1,059.00p 1,073.00p 1,027.00p 1,030.00p 89907
02/02/2016 1,070.00p 1,090.00p 1,060.00p 1,065.00p 57019
01/02/2016 1,102.00p 1,109.00p 1,071.00p 1,072.00p 115698
29/01/2016 1,090.00p 1,110.00p 1,088.00p 1,093.00p 103092
28/01/2016 1,082.00p 1,090.00p 1,075.00p 1,088.00p 145083
27/01/2016 1,074.00p 1,090.00p 1,074.00p 1,085.00p 76871
26/01/2016 1,060.00p 1,080.00p 1,047.00p 1,074.00p 82077
25/01/2016 1,061.00p 1,070.00p 1,050.00p 1,066.00p 95683
22/01/2016 1,021.00p 1,060.00p 1,020.00p 1,059.00p 141230
21/01/2016 1,010.00p 1,026.52p 1,009.00p 1,009.00p 49739
20/01/2016 1,070.00p 1,070.00p 1,010.00p 1,010.00p 96059
19/01/2016 1,095.00p 1,105.00p 1,083.00p 1,083.00p 69445
18/01/2016 1,104.00p 1,108.71p 1,080.00p 1,080.00p 83267
15/01/2016 1,120.00p 1,125.00p 1,098.00p 1,104.00p 64605
14/01/2016 1,130.00p 1,142.00p 1,110.00p 1,120.00p 72310
13/01/2016 1,155.00p 1,176.25p 1,136.00p 1,137.00p 89543
12/01/2016 1,155.00p 1,170.00p 1,142.84p 1,156.00p 64386
11/01/2016 1,154.00p 1,157.00p 1,141.00p 1,154.00p 58179
08/01/2016 1,140.00p 1,160.00p 1,140.00p 1,150.00p 68189
07/01/2016 1,150.00p 1,155.00p 1,135.00p 1,153.00p 112286
06/01/2016 1,171.00p 1,183.86p 1,162.00p 1,173.00p 61151
05/01/2016 1,168.00p 1,187.00p 1,165.00p 1,185.00p 46763
04/01/2016 1,184.00p 1,185.00p 1,165.00p 1,166.00p 70232
31/12/2015 1,187.00p 1,205.00p 1,187.00p 1,193.00p 14181
30/12/2015 1,204.00p 1,205.00p 1,197.80p 1,198.00p 36319
29/12/2015 1,190.00p 1,205.00p 1,186.00p 1,203.00p 32993
24/12/2015 1,181.00p 1,200.00p 1,181.00p 1,185.00p 20751
23/12/2015 1,184.00p 1,198.73p 1,180.00p 1,185.00p 82263
22/12/2015 1,184.00p 1,197.00p 1,181.00p 1,182.00p 62597
21/12/2015 1,203.00p 1,204.00p 1,182.00p 1,182.00p 83888
18/12/2015 1,202.00p 1,202.00p 1,185.80p 1,190.00p 103678
17/12/2015 1,215.00p 1,215.00p 1,197.00p 1,198.00p 93223
16/12/2015 1,194.00p 1,205.00p 1,189.00p 1,202.00p 41068
15/12/2015 1,168.00p 1,205.00p 1,168.00p 1,199.00p 90438
14/12/2015 1,149.00p 1,178.00p 1,149.00p 1,174.00p 102784
11/12/2015 1,155.00p 1,173.00p 1,150.00p 1,151.00p 52146
10/12/2015 1,156.00p 1,175.00p 1,156.00p 1,169.00p 30871
09/12/2015 1,170.00p 1,173.96p 1,151.00p 1,172.00p 58748
08/12/2015 1,165.00p 1,170.00p 1,151.00p 1,155.00p 56292
07/12/2015 1,165.00p 1,165.96p 1,153.00p 1,164.00p 52370
04/12/2015 1,150.00p 1,155.00p 1,135.00p 1,155.00p 42642
03/12/2015 1,140.00p 1,160.00p 1,138.90p 1,144.00p 79353
02/12/2015 1,145.00p 1,152.00p 1,138.00p 1,152.00p 33098
01/12/2015 1,130.00p 1,150.00p 1,130.00p 1,140.00p 50715
30/11/2015 1,125.00p 1,144.00p 1,125.00p 1,138.00p 76915
27/11/2015 1,130.00p 1,139.00p 1,122.00p 1,128.00p 88001
26/11/2015 1,135.00p 1,139.00p 1,125.00p 1,130.00p 60915
25/11/2015 1,130.00p 1,133.99p 1,116.00p 1,124.00p 73862
24/11/2015 1,125.00p 1,140.00p 1,115.00p 1,116.00p 78770
23/11/2015 1,131.00p 1,145.00p 1,125.00p 1,128.00p 68265
20/11/2015 1,134.00p 1,144.00p 1,125.00p 1,136.00p 67768
19/11/2015 1,130.00p 1,146.00p 1,125.00p 1,131.00p 76153
18/11/2015 1,139.00p 1,145.00p 1,131.00p 1,134.00p 47264
17/11/2015 1,130.00p 1,140.00p 1,120.00p 1,133.00p 88451
16/11/2015 1,106.00p 1,123.00p 1,105.00p 1,114.00p 71856
13/11/2015 1,122.00p 1,123.24p 1,110.00p 1,110.00p 46828
12/11/2015 1,115.00p 1,128.00p 1,115.00p 1,118.00p 151681
11/11/2015 1,132.00p 1,135.00p 1,117.00p 1,118.00p 47259
10/11/2015 1,133.00p 1,139.00p 1,115.00p 1,115.00p 103220
09/11/2015 1,119.00p 1,135.00p 1,117.00p 1,117.00p 58937
06/11/2015 1,125.00p 1,136.20p 1,119.00p 1,122.00p 48955
05/11/2015 1,138.00p 1,142.14p 1,122.00p 1,122.00p 72282
04/11/2015 1,145.00p 1,146.50p 1,126.00p 1,126.00p 44603
03/11/2015 1,125.00p 1,139.77p 1,125.00p 1,125.00p 56223
02/11/2015 1,140.00p 1,154.60p 1,125.00p 1,125.00p 72278
30/10/2015 1,150.00p 1,160.00p 1,145.00p 1,145.00p 61511
29/10/2015 1,163.00p 1,172.00p 1,150.00p 1,150.00p 47138
28/10/2015 1,170.00p 1,173.00p 1,160.00p 1,163.00p 46803
27/10/2015 1,175.00p 1,175.00p 1,159.00p 1,159.00p 41389
26/10/2015 1,174.00p 1,175.00p 1,156.00p 1,163.00p 36869
23/10/2015 1,156.00p 1,175.00p 1,142.76p 1,162.00p 52512
22/10/2015 1,140.00p 1,154.51p 1,140.00p 1,146.00p 50231
21/10/2015 1,127.00p 1,155.00p 1,127.00p 1,147.00p 59383
20/10/2015 1,138.00p 1,138.00p 1,125.00p 1,134.00p 45699
19/10/2015 1,142.00p 1,146.96p 1,120.00p 1,120.00p 60310
16/10/2015 1,150.00p 1,150.00p 1,135.00p 1,136.00p 55854
15/10/2015 1,135.00p 1,146.00p 1,130.00p 1,134.00p 86832
14/10/2015 1,130.00p 1,139.00p 1,123.00p 1,130.00p 55700
13/10/2015 1,131.00p 1,140.00p 1,130.00p 1,131.00p 37497
12/10/2015 1,135.00p 1,146.00p 1,130.00p 1,136.00p 78509
09/10/2015 1,149.00p 1,152.40p 1,135.00p 1,139.00p 43210
08/10/2015 1,129.00p 1,142.00p 1,126.00p 1,141.00p 94880
07/10/2015 1,142.00p 1,144.00p 1,128.00p 1,134.00p 93253
06/10/2015 1,135.00p 1,137.00p 1,121.00p 1,137.00p 63979
05/10/2015 1,127.00p 1,137.64p 1,120.00p 1,134.00p 85079
02/10/2015 1,112.00p 1,120.00p 1,100.00p 1,115.00p 31452
01/10/2015 1,114.00p 1,115.00p 1,095.00p 1,098.00p 66727
30/09/2015 1,105.00p 1,105.00p 1,091.01p 1,092.00p 77090
29/09/2015 1,092.00p 1,102.00p 1,081.00p 1,084.00p 71028
28/09/2015 1,129.00p 1,133.75p 1,108.00p 1,108.00p 72341
25/09/2015 1,140.00p 1,140.00p 1,123.00p 1,123.00p 66462
24/09/2015 1,159.00p 1,159.00p 1,115.00p 1,115.00p 93410
23/09/2015 1,155.00p 1,163.00p 1,145.00p 1,145.00p 57281
22/09/2015 1,180.00p 1,180.00p 1,136.00p 1,136.00p 86808
21/09/2015 1,190.00p 1,191.00p 1,175.00p 1,175.00p 62162
18/09/2015 1,200.00p 1,200.00p 1,180.00p 1,187.00p 62256
17/09/2015 1,196.00p 1,197.00p 1,180.00p 1,180.00p 98295
16/09/2015 1,197.00p 1,205.55p 1,189.00p 1,191.00p 33258
15/09/2015 1,200.00p 1,205.00p 1,185.00p 1,200.00p 41209
14/09/2015 1,198.00p 1,205.00p 1,186.00p 1,202.00p 56661
11/09/2015 1,192.00p 1,200.04p 1,185.61p 1,199.00p 60402
10/09/2015 1,203.00p 1,204.00p 1,185.00p 1,191.00p 59027
09/09/2015 1,227.00p 1,227.00p 1,195.08p 1,205.00p 90477
08/09/2015 1,214.00p 1,218.00p 1,200.00p 1,201.00p 43142
07/09/2015 1,215.00p 1,216.00p 1,200.00p 1,207.00p 41856
04/09/2015 1,195.00p 1,210.00p 1,195.00p 1,205.00p 47458
03/09/2015 1,202.00p 1,215.00p 1,198.00p 1,214.00p 32241
02/09/2015 1,180.00p 1,200.00p 1,180.00p 1,199.00p 50822
01/09/2015 1,179.00p 1,188.00p 1,161.00p 1,185.00p 55886
28/08/2015 1,191.00p 1,191.00p 1,174.00p 1,182.00p 61038
27/08/2015 1,200.00p 1,203.00p 1,175.00p 1,180.00p 113388
26/08/2015 1,166.00p 1,195.00p 1,158.40p 1,176.00p 134829
25/08/2015 1,130.00p 1,190.00p 1,130.00p 1,179.00p 130778
24/08/2015 1,170.00p 1,170.00p 1,113.00p 1,128.00p 113660
21/08/2015 1,195.00p 1,197.00p 1,177.00p 1,181.00p 63625
20/08/2015 1,212.00p 1,220.00p 1,195.00p 1,202.00p 61670
19/08/2015 1,217.00p 1,220.00p 1,200.00p 1,213.00p 59795
18/08/2015 1,216.00p 1,217.80p 1,211.00p 1,216.00p 86983
17/08/2015 1,220.00p 1,220.00p 1,211.25p 1,215.00p 37609
14/08/2015 1,211.00p 1,223.24p 1,201.00p 1,212.00p 65407
13/08/2015 1,199.00p 1,214.00p 1,194.64p 1,209.00p 74698
12/08/2015 1,219.00p 1,219.00p 1,184.00p 1,184.00p 112465
11/08/2015 1,203.00p 1,219.00p 1,203.00p 1,216.00p 63509
10/08/2015 1,204.00p 1,211.48p 1,201.00p 1,202.00p 66856
07/08/2015 1,200.00p 1,210.00p 1,197.00p 1,197.00p 67475
06/08/2015 1,195.00p 1,208.20p 1,195.00p 1,201.00p 57618
05/08/2015 1,190.00p 1,211.00p 1,181.25p 1,207.00p 66503
04/08/2015 1,181.00p 1,189.00p 1,175.71p 1,183.00p 48875
03/08/2015 1,178.00p 1,183.00p 1,170.01p 1,176.00p 50925
31/07/2015 1,180.00p 1,182.00p 1,173.17p 1,182.00p 52978
30/07/2015 1,180.00p 1,184.00p 1,165.00p 1,168.00p 89700
29/07/2015 1,175.00p 1,177.00p 1,165.00p 1,167.00p 58099
28/07/2015 1,170.00p 1,172.00p 1,160.00p 1,161.00p 75631
27/07/2015 1,178.00p 1,178.00p 1,153.00p 1,155.00p 61304
24/07/2015 1,200.00p 1,208.00p 1,180.00p 1,180.00p 61310
23/07/2015 1,218.00p 1,222.00p 1,200.00p 1,200.00p 140996
22/07/2015 1,229.00p 1,230.60p 1,212.00p 1,214.00p 59295
21/07/2015 1,227.00p 1,235.00p 1,223.80p 1,234.00p 62087
20/07/2015 1,226.00p 1,227.70p 1,220.00p 1,224.00p 45906
17/07/2015 1,215.00p 1,229.00p 1,215.00p 1,222.00p 54533
16/07/2015 1,222.00p 1,227.00p 1,216.00p 1,218.00p 59222
15/07/2015 1,226.00p 1,226.00p 1,215.00p 1,216.00p 48561
14/07/2015 1,229.00p 1,230.00p 1,215.05p 1,216.00p 32046
13/07/2015 1,225.00p 1,230.00p 1,210.00p 1,230.00p 113914
10/07/2015 1,217.00p 1,220.00p 1,210.00p 1,211.00p 146989
09/07/2015 1,213.00p 1,219.00p 1,200.00p 1,205.00p 54137
08/07/2015 1,207.00p 1,210.00p 1,201.71p 1,205.00p 62877
07/07/2015 1,214.00p 1,219.00p 1,202.20p 1,203.00p 204781
06/07/2015 1,202.00p 1,216.80p 1,196.85p 1,210.00p 118488
03/07/2015 1,212.00p 1,217.00p 1,202.10p 1,212.00p 65319
02/07/2015 1,200.00p 1,219.00p 1,200.00p 1,212.00p 71385
01/07/2015 1,190.00p 1,216.00p 1,188.60p 1,191.00p 118490
30/06/2015 1,200.00p 1,200.00p 1,184.42p 1,191.00p 111912
29/06/2015 1,174.00p 1,198.00p 1,170.00p 1,192.00p 79780
26/06/2015 1,197.00p 1,205.83p 1,190.00p 1,201.00p 59647
25/06/2015 1,206.00p 1,210.00p 1,199.00p 1,206.00p 88336
24/06/2015 1,213.00p 1,215.00p 1,203.00p 1,210.00p 42162
23/06/2015 1,211.00p 1,214.30p 1,203.00p 1,203.00p 90324
22/06/2015 1,190.00p 1,215.00p 1,189.00p 1,204.00p 119279
19/06/2015 1,174.00p 1,198.00p 1,173.00p 1,198.00p 142869
18/06/2015 1,153.00p 1,178.00p 1,150.20p 1,175.00p 63558
17/06/2015 1,158.00p 1,160.00p 1,148.00p 1,160.00p 74681
16/06/2015 1,180.00p 1,180.00p 1,145.00p 1,147.00p 118250
15/06/2015 1,181.00p 1,183.00p 1,164.00p 1,164.00p 90790
12/06/2015 1,187.00p 1,194.00p 1,177.00p 1,177.00p 140164
11/06/2015 1,196.00p 1,196.00p 1,186.00p 1,186.00p 65211
10/06/2015 1,196.00p 1,198.00p 1,191.00p 1,192.00p 98335
09/06/2015 1,199.00p 1,201.67p 1,192.00p 1,192.00p 55432
08/06/2015 1,205.00p 1,208.00p 1,198.00p 1,199.00p 75156
05/06/2015 1,208.00p 1,211.40p 1,191.00p 1,200.00p 61236
04/06/2015 1,215.00p 1,222.00p 1,202.00p 1,206.00p 118399

*Close Price adjusted for both dividends and splits