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
15/08/2014 1,094.00p 1,120.00p 1,085.10p 1,095.00p 100744
14/08/2014 1,082.00p 1,092.00p 1,072.64p 1,092.00p 72053
13/08/2014 1,070.00p 1,082.00p 1,066.00p 1,078.00p 105147
12/08/2014 1,060.00p 1,115.00p 1,060.00p 1,070.00p 138925
11/08/2014 1,055.00p 1,070.00p 1,051.00p 1,069.00p 112835
08/08/2014 1,045.00p 1,050.00p 1,032.00p 1,050.00p 72606
07/08/2014 1,049.00p 1,054.00p 1,041.00p 1,045.00p 62949
06/08/2014 1,047.00p 1,063.00p 1,033.00p 1,048.00p 77637
05/08/2014 1,060.00p 1,067.00p 1,056.55p 1,063.00p 135652
04/08/2014 1,054.00p 1,061.42p 1,053.00p 1,059.00p 57679
01/08/2014 1,063.00p 1,068.00p 1,044.86p 1,061.00p 118253
31/07/2014 1,065.00p 1,068.00p 1,060.00p 1,068.00p 122175
30/07/2014 1,059.00p 1,067.78p 1,055.00p 1,065.00p 51413
29/07/2014 1,055.00p 1,064.88p 1,053.32p 1,056.00p 55328
28/07/2014 1,058.00p 1,063.00p 1,046.00p 1,054.00p 60698
25/07/2014 1,053.00p 1,059.37p 1,053.00p 1,057.00p 85614
24/07/2014 1,056.00p 1,059.00p 1,046.00p 1,046.00p 70080
23/07/2014 1,050.00p 1,058.00p 1,048.00p 1,058.00p 83238
22/07/2014 1,047.00p 1,051.00p 1,037.00p 1,048.00p 91258
21/07/2014 1,041.00p 1,045.00p 1,033.00p 1,039.00p 58549
18/07/2014 1,052.00p 1,053.00p 1,034.00p 1,045.00p 128608
17/07/2014 1,056.00p 1,059.00p 1,052.00p 1,053.00p 48003
16/07/2014 1,069.00p 1,072.00p 1,054.00p 1,054.00p 116151
15/07/2014 1,068.00p 1,074.37p 1,059.00p 1,059.00p 104138
14/07/2014 1,064.00p 1,075.52p 1,061.00p 1,066.00p 53058
11/07/2014 1,053.00p 1,064.00p 1,050.55p 1,061.00p 103669
10/07/2014 1,068.00p 1,069.60p 1,050.00p 1,057.00p 91343
09/07/2014 1,069.00p 1,070.00p 1,058.00p 1,060.00p 133304
08/07/2014 1,079.00p 1,080.60p 1,055.00p 1,058.00p 108833
07/07/2014 1,083.00p 1,084.00p 1,070.00p 1,070.00p 71200
04/07/2014 1,068.00p 1,082.00p 1,066.51p 1,082.00p 73454
03/07/2014 1,065.00p 1,074.00p 1,065.00p 1,067.00p 61532
02/07/2014 1,058.00p 1,070.61p 1,053.15p 1,061.00p 88862
01/07/2014 1,040.00p 1,059.00p 1,040.00p 1,058.00p 75260
30/06/2014 1,040.00p 1,048.99p 1,032.00p 1,046.00p 111945
27/06/2014 1,040.00p 1,042.00p 1,032.00p 1,032.00p 126400
26/06/2014 1,040.00p 1,044.00p 1,036.00p 1,039.00p 107551
25/06/2014 1,040.00p 1,049.00p 1,031.00p 1,035.00p 93015
24/06/2014 1,077.00p 1,079.32p 1,040.00p 1,042.00p 130835
23/06/2014 1,077.00p 1,086.00p 1,070.00p 1,070.00p 80395
20/06/2014 1,073.00p 1,089.00p 1,067.00p 1,088.00p 110938
19/06/2014 1,067.00p 1,079.00p 1,061.83p 1,067.00p 211855
18/06/2014 1,065.00p 1,069.00p 1,057.95p 1,062.00p 105946
17/06/2014 1,062.00p 1,072.94p 1,055.00p 1,055.00p 105714
16/06/2014 1,080.00p 1,080.00p 1,051.00p 1,053.00p 147937
13/06/2014 1,101.00p 1,110.00p 1,075.00p 1,078.00p 87401
12/06/2014 1,105.00p 1,113.39p 1,105.00p 1,110.00p 66059
11/06/2014 1,115.00p 1,119.89p 1,106.00p 1,110.00p 64473
10/06/2014 1,118.00p 1,125.00p 1,112.00p 1,115.00p 121526
09/06/2014 1,122.00p 1,125.00p 1,117.26p 1,125.00p 38725
06/06/2014 1,120.00p 1,128.00p 1,112.00p 1,128.00p 62370
05/06/2014 1,119.00p 1,125.79p 1,110.00p 1,112.00p 79342
04/06/2014 1,126.00p 1,127.45p 1,115.00p 1,115.00p 62595
03/06/2014 1,140.00p 1,141.00p 1,122.00p 1,122.00p 97584
02/06/2014 1,133.00p 1,143.00p 1,126.08p 1,137.00p 87708
30/05/2014 1,126.00p 1,132.00p 1,121.00p 1,129.00p 75063
29/05/2014 1,119.00p 1,127.00p 1,114.00p 1,120.00p 88992
28/05/2014 1,111.00p 1,120.00p 1,108.00p 1,114.00p 55101
27/05/2014 1,090.00p 1,110.00p 1,090.00p 1,110.00p 104203
23/05/2014 1,074.00p 1,090.00p 1,070.00p 1,090.00p 124068
22/05/2014 1,080.00p 1,080.00p 1,065.00p 1,068.00p 143843
21/05/2014 1,085.00p 1,085.00p 1,065.00p 1,070.00p 95921
20/05/2014 1,097.00p 1,100.00p 1,072.88p 1,078.00p 128945
19/05/2014 1,112.00p 1,120.00p 1,086.00p 1,086.00p 102275
16/05/2014 1,130.00p 1,130.00p 1,098.00p 1,120.00p 173341
15/05/2014 1,165.00p 1,167.20p 1,125.00p 1,126.00p 136600
14/05/2014 1,156.00p 1,169.56p 1,153.00p 1,160.00p 278228
13/05/2014 1,131.00p 1,161.00p 1,128.00p 1,160.00p 115407
12/05/2014 1,123.00p 1,134.00p 1,120.15p 1,128.00p 98943
09/05/2014 1,126.00p 1,134.23p 1,120.00p 1,121.00p 87395
08/05/2014 1,138.00p 1,145.00p 1,129.91p 1,131.00p 79077
07/05/2014 1,164.00p 1,164.00p 1,135.00p 1,135.00p 94310
06/05/2014 1,165.00p 1,171.23p 1,156.00p 1,158.00p 104240
02/05/2014 1,163.00p 1,170.45p 1,158.00p 1,158.00p 96362
01/05/2014 1,166.00p 1,169.00p 1,154.00p 1,164.00p 76588
30/04/2014 1,157.00p 1,163.00p 1,154.00p 1,154.00p 164423
29/04/2014 1,155.00p 1,160.00p 1,151.00p 1,157.00p 78031
28/04/2014 1,145.00p 1,155.00p 1,145.00p 1,152.00p 76571
25/04/2014 1,155.00p 1,162.41p 1,146.00p 1,146.00p 120909
24/04/2014 1,146.00p 1,172.00p 1,143.00p 1,155.00p 120688
23/04/2014 1,141.00p 1,149.49p 1,135.31p 1,143.00p 115802
22/04/2014 1,112.00p 1,143.00p 1,111.99p 1,142.00p 119020
17/04/2014 1,095.00p 1,113.44p 1,091.00p 1,112.00p 107331
16/04/2014 1,092.00p 1,099.25p 1,088.00p 1,091.00p 93885
15/04/2014 1,095.00p 1,102.50p 1,085.00p 1,089.00p 98432
14/04/2014 1,128.00p 1,132.00p 1,085.00p 1,092.00p 124935
11/04/2014 1,129.00p 1,142.00p 1,126.00p 1,132.00p 98858
10/04/2014 1,127.00p 1,144.00p 1,120.00p 1,142.00p 127352
09/04/2014 1,108.00p 1,120.60p 1,102.50p 1,120.00p 84295
08/04/2014 1,119.00p 1,120.00p 1,096.00p 1,108.00p 112063
07/04/2014 1,126.00p 1,130.00p 1,113.00p 1,113.00p 142339
04/04/2014 1,133.00p 1,134.00p 1,126.01p 1,130.00p 144340
03/04/2014 1,130.00p 1,137.00p 1,130.00p 1,131.00p 139266
02/04/2014 1,128.00p 1,136.00p 1,126.00p 1,136.00p 206966
01/04/2014 1,135.00p 1,135.00p 1,126.00p 1,130.00p 291646
31/03/2014 1,135.00p 1,141.28p 1,130.00p 1,131.00p 242801
28/03/2014 1,140.00p 1,197.63p 1,130.00p 1,130.00p 201953
27/03/2014 1,163.00p 1,164.33p 1,140.00p 1,148.00p 179066
26/03/2014 1,189.00p 1,190.00p 1,162.00p 1,168.00p 199566
25/03/2014 1,196.00p 1,199.93p 1,181.00p 1,185.00p 171021
24/03/2014 1,210.00p 1,213.00p 1,195.00p 1,196.00p 142932
21/03/2014 1,208.00p 1,217.00p 1,204.00p 1,206.00p 262152
20/03/2014 1,212.00p 1,220.00p 1,206.93p 1,211.00p 164208
19/03/2014 1,208.00p 1,222.00p 1,207.54p 1,220.00p 187671
18/03/2014 1,185.00p 1,211.76p 1,184.00p 1,211.00p 187413
17/03/2014 1,175.00p 1,193.00p 1,171.00p 1,191.00p 171241
14/03/2014 1,180.00p 1,190.00p 1,171.00p 1,171.00p 174808
13/03/2014 1,190.00p 1,195.94p 1,183.80p 1,190.00p 155374
12/03/2014 1,184.00p 1,200.00p 1,183.00p 1,189.00p 127735
11/03/2014 1,180.00p 1,193.00p 1,172.78p 1,193.00p 166342
10/03/2014 1,179.00p 1,190.00p 1,170.00p 1,170.00p 170237
07/03/2014 1,189.00p 1,194.00p 1,174.00p 1,177.00p 117186
06/03/2014 1,200.00p 1,200.00p 1,189.00p 1,194.00p 139666
05/03/2014 1,205.00p 1,209.00p 1,196.00p 1,196.00p 102208
04/03/2014 1,225.00p 1,227.00p 1,204.00p 1,207.00p 157804
03/03/2014 1,225.00p 1,232.00p 1,206.00p 1,207.00p 203194
28/02/2014 1,198.00p 1,237.00p 1,194.00p 1,232.00p 155447
27/02/2014 1,192.00p 1,202.00p 1,192.00p 1,195.00p 82412
26/02/2014 1,190.00p 1,202.00p 1,190.00p 1,198.00p 106598
25/02/2014 1,195.00p 1,201.28p 1,187.00p 1,190.00p 158371
24/02/2014 1,178.00p 1,197.00p 1,175.59p 1,197.00p 135035
21/02/2014 1,177.00p 1,180.00p 1,173.00p 1,175.00p 128483
20/02/2014 1,150.00p 1,177.00p 1,150.00p 1,173.00p 91850
19/02/2014 1,158.00p 1,164.00p 1,153.00p 1,164.00p 87472
18/02/2014 1,158.00p 1,164.00p 1,153.31p 1,159.00p 131428
17/02/2014 1,150.00p 1,159.00p 1,143.00p 1,158.00p 100772
14/02/2014 1,140.00p 1,149.00p 1,135.00p 1,149.00p 123231
13/02/2014 1,137.00p 1,141.50p 1,129.00p 1,135.00p 132365
12/02/2014 1,127.00p 1,143.00p 1,127.00p 1,137.00p 113020
11/02/2014 1,111.00p 1,132.50p 1,111.00p 1,129.00p 129488
10/02/2014 1,105.00p 1,116.94p 1,104.97p 1,113.00p 151538
07/02/2014 1,104.00p 1,108.67p 1,097.00p 1,108.00p 103638
06/02/2014 1,083.00p 1,099.00p 1,074.00p 1,097.00p 189953
05/02/2014 1,072.00p 1,080.00p 1,072.00p 1,080.00p 149666
04/02/2014 1,095.00p 1,103.00p 1,080.00p 1,088.00p 161172
03/02/2014 1,101.00p 1,115.00p 1,101.00p 1,103.00p 569586
31/01/2014 1,112.00p 1,116.00p 1,096.50p 1,113.00p 387137
30/01/2014 1,111.00p 1,112.00p 1,102.00p 1,112.00p 169094
29/01/2014 1,113.00p 1,123.00p 1,090.94p 1,110.00p 200960
28/01/2014 1,080.00p 1,107.40p 1,079.00p 1,100.00p 186908
27/01/2014 1,110.00p 1,113.40p 1,078.00p 1,078.00p 211574
24/01/2014 1,143.00p 1,152.00p 1,111.60p 1,112.00p 156029
23/01/2014 1,136.00p 1,146.37p 1,132.00p 1,140.00p 276740
22/01/2014 1,144.00p 1,145.68p 1,136.00p 1,142.00p 149844
21/01/2014 1,147.00p 1,152.00p 1,135.00p 1,135.00p 255734
20/01/2014 1,140.00p 1,146.00p 1,138.00p 1,144.00p 229653
17/01/2014 1,140.00p 1,140.00p 1,136.85p 1,138.00p 131631
16/01/2014 1,140.00p 1,144.26p 1,132.60p 1,140.00p 163203
15/01/2014 1,130.00p 1,134.00p 1,125.00p 1,134.00p 136578
14/01/2014 1,100.00p 1,125.00p 1,100.00p 1,125.00p 163098
13/01/2014 1,118.00p 1,122.00p 1,117.00p 1,120.00p 187638
10/01/2014 1,101.00p 1,114.00p 1,101.00p 1,114.00p 145291
09/01/2014 1,109.00p 1,112.53p 1,101.00p 1,102.00p 103873
08/01/2014 1,113.00p 1,114.00p 1,102.00p 1,102.00p 141755
07/01/2014 1,110.00p 1,114.00p 1,108.40p 1,114.00p 308873
06/01/2014 1,108.00p 1,109.00p 1,105.00p 1,109.00p 159165
03/01/2014 1,105.00p 1,109.00p 1,095.00p 1,108.00p 467482
02/01/2014 1,106.00p 1,107.20p 1,095.00p 1,105.00p 96555
31/12/2013 1,104.00p 1,105.00p 1,095.00p 1,095.00p 66034
30/12/2013 1,102.00p 1,103.00p 1,090.96p 1,093.00p 74675
27/12/2013 1,089.00p 1,098.00p 1,084.72p 1,098.00p 76410
24/12/2013 1,081.00p 1,088.00p 1,077.35p 1,088.00p 79689
23/12/2013 1,074.00p 1,079.00p 1,071.00p 1,079.00p 254289
20/12/2013 1,065.00p 1,073.00p 1,065.00p 1,071.00p 337794
19/12/2013 1,057.00p 1,068.00p 1,046.00p 1,068.00p 167136
18/12/2013 1,042.00p 1,051.00p 1,040.00p 1,046.00p 169820
17/12/2013 1,048.00p 1,051.00p 1,040.00p 1,040.00p 124411
16/12/2013 1,039.00p 1,049.00p 1,035.00p 1,046.00p 123522
13/12/2013 1,041.00p 1,043.37p 1,035.00p 1,043.00p 95794
12/12/2013 1,038.00p 1,040.00p 1,029.00p 1,038.00p 239440
11/12/2013 1,030.00p 1,040.00p 1,029.77p 1,040.00p 173932
10/12/2013 1,028.00p 1,040.00p 1,028.00p 1,032.00p 157831
09/12/2013 1,030.00p 1,037.00p 1,022.60p 1,036.00p 156739
06/12/2013 1,014.00p 1,027.00p 1,000.00p 1,024.00p 226219
05/12/2013 1,001.00p 1,016.00p 1,000.00p 1,000.00p 135250
04/12/2013 1,010.00p 1,011.89p 1,006.00p 1,008.00p 399880
03/12/2013 1,018.00p 1,018.49p 1,001.00p 1,001.00p 87859
02/12/2013 1,024.00p 1,025.00p 1,012.00p 1,012.00p 99122
29/11/2013 1,027.00p 1,027.00p 1,016.09p 1,021.00p 76269
28/11/2013 1,010.00p 1,022.00p 1,005.55p 1,022.00p 123117
27/11/2013 1,005.00p 1,007.00p 1,001.20p 1,007.00p 117975
26/11/2013 1,007.00p 1,007.00p 1,000.00p 1,000.00p 109312
25/11/2013 1,007.00p 1,007.00p 995.00p 1,002.00p 122896
22/11/2013 1,000.00p 1,005.20p 995.00p 995.00p 146671
21/11/2013 995.00p 1,001.00p 993.60p 995.50p 102502
20/11/2013 997.50p 1,004.00p 989.51p 995.00p 97662
19/11/2013 995.00p 1,000.49p 990.00p 990.00p 74957
18/11/2013 1,007.00p 1,010.00p 998.00p 998.00p 83954
15/11/2013 1,005.00p 1,007.40p 995.00p 996.00p 104294
14/11/2013 1,003.00p 1,003.00p 995.50p 995.50p 46641
13/11/2013 1,002.00p 1,004.00p 987.50p 987.50p 86962
12/11/2013 1,003.00p 1,007.00p 998.95p 1,001.00p 92097
11/11/2013 1,008.00p 1,011.80p 999.00p 999.00p 80663
08/11/2013 993.00p 1,009.00p 992.00p 1,002.00p 61984
07/11/2013 1,009.00p 1,015.00p 995.00p 995.00p 81159
06/11/2013 1,012.00p 1,013.00p 1,004.00p 1,004.00p 58830
05/11/2013 1,013.00p 1,013.00p 1,000.00p 1,011.00p 66364
04/11/2013 1,012.00p 1,016.00p 1,005.00p 1,005.00p 50855
01/11/2013 1,012.00p 1,015.60p 1,004.72p 1,006.00p 49034
31/10/2013 1,011.00p 1,015.00p 1,006.00p 1,007.00p 50468

*Close Price adjusted for both dividends and splits