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
12/11/2009 521.50p 529.50p 517.50p 524.50p 114165
11/11/2009 527.50p 532.00p 523.02p 524.00p 384238
10/11/2009 531.50p 531.50p 526.00p 526.50p 71996
09/11/2009 525.00p 531.00p 522.00p 531.00p 222502
06/11/2009 520.00p 527.00p 515.50p 522.00p 130587
05/11/2009 521.00p 528.00p 515.00p 522.00p 107155
04/11/2009 525.50p 529.50p 522.50p 527.00p 258494
03/11/2009 529.00p 529.00p 520.00p 523.00p 93627
02/11/2009 522.00p 533.00p 518.50p 533.00p 74328
30/10/2009 528.50p 531.00p 520.00p 521.00p 305869
29/10/2009 525.00p 530.00p 524.00p 524.00p 171369
28/10/2009 544.50p 544.50p 527.50p 531.00p 134805
27/10/2009 543.00p 548.00p 539.00p 541.50p 83141
26/10/2009 552.50p 561.00p 545.00p 545.00p 113922
23/10/2009 559.50p 560.00p 552.00p 552.50p 101642
22/10/2009 553.50p 560.50p 553.50p 553.50p 45809
21/10/2009 568.50p 570.50p 560.00p 565.00p 108278
20/10/2009 569.50p 575.00p 569.50p 574.00p 88563
19/10/2009 569.00p 577.50p 569.00p 577.50p 143433
16/10/2009 569.00p 575.00p 562.50p 565.50p 77133
15/10/2009 574.50p 579.00p 570.50p 572.00p 48804
14/10/2009 557.00p 579.00p 557.00p 576.00p 138259
13/10/2009 566.00p 570.00p 555.00p 555.00p 114197
12/10/2009 565.00p 576.00p 565.00p 569.00p 85476
09/10/2009 561.00p 570.00p 561.00p 565.50p 109632
08/10/2009 560.50p 567.00p 560.50p 567.00p 89138
07/10/2009 563.00p 564.00p 559.00p 563.00p 113213
06/10/2009 550.00p 563.00p 548.00p 560.50p 443457
05/10/2009 546.50p 552.00p 542.50p 547.00p 64459
02/10/2009 552.00p 554.00p 545.00p 545.00p 128435
01/10/2009 560.00p 565.00p 557.00p 557.50p 203713
30/09/2009 565.50p 571.50p 556.00p 557.00p 329568
29/09/2009 567.00p 573.00p 560.00p 569.50p 129143
28/09/2009 555.00p 565.50p 552.00p 564.00p 176118
25/09/2009 561.00p 567.00p 553.00p 559.00p 93953
24/09/2009 571.50p 578.00p 559.00p 559.00p 144971
23/09/2009 584.50p 584.50p 573.00p 573.00p 111416
22/09/2009 583.00p 583.00p 576.50p 580.50p 313767
21/09/2009 582.50p 584.00p 576.00p 579.50p 125839

*Close Price adjusted for both dividends and splits