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
31/07/2018 1,376.00p 1,382.00p 1,364.00p 1,374.00p 69353
30/07/2018 1,370.00p 1,383.34p 1,365.00p 1,378.00p 79218
27/07/2018 1,372.00p 1,378.00p 1,366.00p 1,376.00p 58190
26/07/2018 1,356.00p 1,376.00p 1,356.00p 1,376.00p 62752
25/07/2018 1,364.00p 1,364.00p 1,344.00p 1,344.00p 49057
24/07/2018 1,374.00p 1,376.00p 1,350.00p 1,352.00p 126926
23/07/2018 1,368.00p 1,378.00p 1,358.00p 1,366.00p 58825
20/07/2018 1,366.00p 1,376.00p 1,364.00p 1,374.00p 239816
19/07/2018 1,378.00p 1,382.81p 1,366.00p 1,366.00p 91883
18/07/2018 1,388.00p 1,388.00p 1,368.00p 1,372.00p 61175
17/07/2018 1,396.00p 1,396.00p 1,380.00p 1,380.00p 69724
16/07/2018 1,386.00p 1,398.00p 1,377.10p 1,390.00p 149912
13/07/2018 1,386.00p 1,389.00p 1,374.00p 1,374.00p 40042
12/07/2018 1,378.00p 1,390.00p 1,370.00p 1,376.00p 67042
11/07/2018 1,372.00p 1,388.00p 1,372.00p 1,384.00p 118845
10/07/2018 1,388.00p 1,388.00p 1,374.00p 1,376.00p 45497
09/07/2018 1,394.00p 1,398.00p 1,386.00p 1,388.00p 33298
06/07/2018 1,416.00p 1,422.00p 1,374.00p 1,378.00p 117713
05/07/2018 1,414.00p 1,424.00p 1,401.17p 1,406.00p 59922
04/07/2018 1,404.00p 1,418.00p 1,398.75p 1,406.00p 52337
03/07/2018 1,402.00p 1,416.00p 1,394.88p 1,400.00p 45093
02/07/2018 1,410.00p 1,414.40p 1,400.00p 1,400.00p 43432
29/06/2018 1,408.00p 1,414.00p 1,400.00p 1,406.00p 58810
28/06/2018 1,410.00p 1,412.00p 1,396.00p 1,396.00p 55680
27/06/2018 1,408.00p 1,414.00p 1,402.08p 1,410.00p 79114
26/06/2018 1,394.00p 1,412.00p 1,394.00p 1,404.00p 57139
25/06/2018 1,404.00p 1,417.02p 1,398.55p 1,400.00p 54637
22/06/2018 1,400.00p 1,415.96p 1,396.00p 1,410.00p 52340
21/06/2018 1,412.00p 1,414.00p 1,400.00p 1,402.00p 115150
20/06/2018 1,426.00p 1,430.00p 1,410.41p 1,412.00p 92625
19/06/2018 1,420.00p 1,428.00p 1,408.00p 1,420.00p 100656
18/06/2018 1,420.00p 1,434.96p 1,414.04p 1,426.00p 64029
15/06/2018 1,426.00p 1,428.00p 1,414.00p 1,420.00p 102721
14/06/2018 1,430.00p 1,438.00p 1,422.00p 1,430.00p 79795
13/06/2018 1,440.00p 1,444.00p 1,430.00p 1,434.00p 88241
12/06/2018 1,440.00p 1,448.18p 1,432.00p 1,442.00p 83280
11/06/2018 1,416.00p 1,442.00p 1,416.00p 1,440.00p 92986
08/06/2018 1,418.00p 1,422.00p 1,410.00p 1,422.00p 87566
07/06/2018 1,424.00p 1,433.08p 1,420.00p 1,420.00p 82641
06/06/2018 1,418.00p 1,432.00p 1,414.98p 1,428.00p 60799
05/06/2018 1,420.00p 1,430.00p 1,412.00p 1,412.00p 92045
04/06/2018 1,428.00p 1,430.00p 1,419.50p 1,428.00p 85422
01/06/2018 1,428.00p 1,428.00p 1,420.00p 1,420.00p 85593
31/05/2018 1,432.00p 1,433.21p 1,420.00p 1,424.00p 124577
30/05/2018 1,426.00p 1,436.00p 1,422.00p 1,428.00p 402983
29/05/2018 1,428.00p 1,435.98p 1,425.28p 1,428.00p 303912
25/05/2018 1,432.00p 1,436.00p 1,429.28p 1,434.00p 56996
24/05/2018 1,432.00p 1,438.00p 1,428.00p 1,428.00p 62306
23/05/2018 1,432.00p 1,438.00p 1,424.00p 1,426.00p 109136
22/05/2018 1,428.00p 1,442.00p 1,425.00p 1,438.00p 237957
21/05/2018 1,402.00p 1,434.00p 1,402.00p 1,426.00p 117498
18/05/2018 1,410.00p 1,412.00p 1,406.00p 1,406.00p 68529
17/05/2018 1,416.00p 1,420.00p 1,406.00p 1,408.00p 67621
16/05/2018 1,402.00p 1,418.00p 1,398.50p 1,414.00p 423902
15/05/2018 1,402.00p 1,404.00p 1,394.64p 1,400.00p 436663
14/05/2018 1,412.00p 1,412.00p 1,394.00p 1,394.00p 99780
11/05/2018 1,406.00p 1,412.00p 1,406.00p 1,406.00p 366039
10/05/2018 1,414.00p 1,416.00p 1,406.00p 1,408.00p 99515
09/05/2018 1,412.00p 1,417.20p 1,406.00p 1,410.00p 85397
08/05/2018 1,400.00p 1,416.00p 1,394.00p 1,406.00p 89573
04/05/2018 1,406.00p 1,414.00p 1,396.00p 1,396.00p 133671
03/05/2018 1,404.00p 1,416.00p 1,402.10p 1,404.00p 53808
02/05/2018 1,404.00p 1,414.00p 1,398.00p 1,412.00p 301155
01/05/2018 1,408.00p 1,408.00p 1,395.88p 1,398.00p 97442
30/04/2018 1,400.00p 1,408.00p 1,400.00p 1,402.00p 109916
27/04/2018 1,394.00p 1,402.00p 1,394.00p 1,398.00p 60437
26/04/2018 1,386.00p 1,396.00p 1,384.00p 1,392.00p 127252
25/04/2018 1,380.00p 1,390.00p 1,372.00p 1,390.00p 126276
24/04/2018 1,392.00p 1,392.00p 1,381.00p 1,384.00p 96984
23/04/2018 1,382.00p 1,394.00p 1,381.96p 1,390.00p 177432
20/04/2018 1,372.00p 1,386.00p 1,368.00p 1,386.00p 90105
19/04/2018 1,356.00p 1,376.00p 1,354.20p 1,366.00p 103022
18/04/2018 1,344.00p 1,355.23p 1,344.00p 1,350.00p 284385
17/04/2018 1,346.00p 1,346.00p 1,337.00p 1,338.00p 173530
16/04/2018 1,340.00p 1,355.12p 1,338.00p 1,342.00p 154449
13/04/2018 1,332.00p 1,356.00p 1,332.00p 1,344.00p 142941
12/04/2018 1,330.00p 1,342.00p 1,316.01p 1,336.00p 169084
11/04/2018 1,310.00p 1,326.00p 1,308.00p 1,324.00p 214298
10/04/2018 1,310.00p 1,322.00p 1,299.50p 1,320.00p 174402
09/04/2018 1,294.00p 1,312.00p 1,293.00p 1,310.00p 148929
06/04/2018 1,298.00p 1,308.00p 1,295.72p 1,306.00p 218964
05/04/2018 1,308.00p 1,308.61p 1,290.00p 1,300.00p 98834
04/04/2018 1,280.00p 1,298.96p 1,279.67p 1,286.00p 131281
03/04/2018 1,280.00p 1,300.00p 1,280.00p 1,300.00p 119052
29/03/2018 1,278.00p 1,298.00p 1,278.00p 1,296.00p 178266
28/03/2018 1,296.00p 1,298.00p 1,280.00p 1,280.00p 121055
27/03/2018 1,292.00p 1,312.13p 1,292.00p 1,304.00p 198272
26/03/2018 1,306.00p 1,310.00p 1,276.00p 1,278.00p 119909
23/03/2018 1,300.00p 1,308.00p 1,282.00p 1,298.00p 258758
22/03/2018 1,316.00p 1,320.00p 1,302.00p 1,302.00p 196787
21/03/2018 1,324.00p 1,326.00p 1,314.00p 1,320.00p 92541
20/03/2018 1,332.00p 1,338.00p 1,322.00p 1,328.00p 132553
19/03/2018 1,350.00p 1,350.00p 1,330.00p 1,330.00p 128936
16/03/2018 1,330.00p 1,348.00p 1,329.80p 1,346.00p 182066
15/03/2018 1,330.00p 1,344.00p 1,328.00p 1,336.00p 123799
14/03/2018 1,330.00p 1,344.00p 1,326.00p 1,342.00p 118956
13/03/2018 1,336.00p 1,344.00p 1,328.00p 1,336.00p 158595
12/03/2018 1,334.00p 1,342.00p 1,328.00p 1,342.00p 137547
09/03/2018 1,330.00p 1,331.60p 1,316.00p 1,330.00p 96278
08/03/2018 1,314.00p 1,330.00p 1,306.00p 1,330.00p 108771
07/03/2018 1,296.00p 1,316.00p 1,296.00p 1,316.00p 217715
06/03/2018 1,294.00p 1,306.00p 1,292.00p 1,304.00p 175216
05/03/2018 1,272.00p 1,296.82p 1,272.00p 1,286.00p 233856
02/03/2018 1,278.00p 1,284.00p 1,270.00p 1,284.00p 199479
01/03/2018 1,280.00p 1,286.00p 1,270.00p 1,282.00p 162751
28/02/2018 1,284.00p 1,288.00p 1,272.00p 1,280.00p 151407
27/02/2018 1,278.00p 1,289.88p 1,278.00p 1,284.00p 113289
26/02/2018 1,270.00p 1,290.00p 1,270.00p 1,290.00p 84872
23/02/2018 1,264.00p 1,280.00p 1,262.00p 1,280.00p 130806
22/02/2018 1,280.00p 1,280.00p 1,264.00p 1,278.00p 137814
21/02/2018 1,274.00p 1,279.00p 1,268.00p 1,276.00p 147812
20/02/2018 1,284.00p 1,284.00p 1,268.00p 1,278.00p 104024
19/02/2018 1,264.00p 1,284.00p 1,264.00p 1,284.00p 119137
16/02/2018 1,264.00p 1,278.00p 1,262.66p 1,278.00p 86858
15/02/2018 1,272.00p 1,282.00p 1,256.00p 1,268.00p 84675
14/02/2018 1,282.00p 1,290.00p 1,260.84p 1,262.00p 191628
13/02/2018 1,276.00p 1,288.00p 1,272.00p 1,282.00p 173911
12/02/2018 1,280.00p 1,290.00p 1,266.00p 1,290.00p 149019
09/02/2018 1,252.00p 1,274.00p 1,244.00p 1,274.00p 189857
08/02/2018 1,240.00p 1,269.39p 1,240.00p 1,262.00p 227077
07/02/2018 1,254.00p 1,284.00p 1,254.00p 1,278.00p 152479
06/02/2018 1,248.00p 1,263.26p 1,242.00p 1,254.00p 123098
05/02/2018 1,320.00p 1,321.00p 1,280.00p 1,282.00p 119899
02/02/2018 1,326.00p 1,328.80p 1,318.00p 1,320.00p 249963
01/02/2018 1,342.00p 1,342.00p 1,325.00p 1,332.00p 101134
31/01/2018 1,346.00p 1,352.00p 1,338.00p 1,346.00p 112172
30/01/2018 1,348.00p 1,356.00p 1,342.00p 1,350.00p 61561
29/01/2018 1,350.00p 1,362.00p 1,348.00p 1,354.00p 71280
26/01/2018 1,344.00p 1,354.00p 1,344.00p 1,354.00p 69329
25/01/2018 1,362.00p 1,364.00p 1,344.00p 1,356.00p 141645
24/01/2018 1,376.00p 1,376.00p 1,362.00p 1,362.00p 53909
23/01/2018 1,384.00p 1,384.00p 1,368.00p 1,368.00p 195910
22/01/2018 1,382.00p 1,382.00p 1,373.00p 1,378.00p 166402
19/01/2018 1,378.00p 1,384.00p 1,372.00p 1,376.00p 36094
18/01/2018 1,382.00p 1,388.00p 1,378.00p 1,378.00p 61146
17/01/2018 1,380.00p 1,389.00p 1,372.00p 1,380.00p 135634
16/01/2018 1,380.00p 1,386.00p 1,374.00p 1,386.00p 84526
15/01/2018 1,370.00p 1,380.00p 1,366.00p 1,376.00p 77875
12/01/2018 1,374.00p 1,380.00p 1,368.00p 1,376.00p 194897
11/01/2018 1,370.00p 1,380.00p 1,363.54p 1,374.00p 169906
10/01/2018 1,358.00p 1,366.00p 1,352.00p 1,366.00p 103160
09/01/2018 1,352.00p 1,366.00p 1,352.00p 1,362.00p 38326
08/01/2018 1,356.00p 1,362.00p 1,350.10p 1,356.00p 69094
05/01/2018 1,348.00p 1,360.00p 1,348.00p 1,356.00p 107386
04/01/2018 1,342.00p 1,352.00p 1,332.00p 1,352.00p 92405
03/01/2018 1,326.00p 1,340.00p 1,320.00p 1,330.00p 40485
02/01/2018 1,324.00p 1,328.00p 1,314.00p 1,320.00p 48274
29/12/2017 1,327.00p 1,328.00p 1,320.00p 1,326.00p 16238
28/12/2017 1,318.00p 1,330.00p 1,318.00p 1,329.00p 67887
27/12/2017 1,316.00p 1,329.00p 1,315.00p 1,325.00p 28224
22/12/2017 1,323.00p 1,328.55p 1,318.00p 1,318.00p 39462
21/12/2017 1,304.00p 1,330.00p 1,304.00p 1,327.00p 60574
20/12/2017 1,330.00p 1,330.00p 1,306.00p 1,309.00p 34858
19/12/2017 1,317.00p 1,330.00p 1,307.10p 1,310.00p 67288
18/12/2017 1,315.00p 1,320.00p 1,305.00p 1,306.00p 62098
15/12/2017 1,323.00p 1,323.00p 1,301.00p 1,307.00p 71029
14/12/2017 1,305.00p 1,322.00p 1,305.00p 1,322.00p 64578
13/12/2017 1,323.00p 1,325.00p 1,305.00p 1,305.00p 94819
12/12/2017 1,308.00p 1,325.00p 1,305.00p 1,322.00p 61552
11/12/2017 1,315.00p 1,320.00p 1,305.00p 1,305.00p 60711
08/12/2017 1,294.00p 1,315.00p 1,294.00p 1,310.00p 175400
07/12/2017 1,302.00p 1,310.00p 1,290.00p 1,294.00p 63025
06/12/2017 1,310.00p 1,310.00p 1,292.40p 1,308.00p 50407
05/12/2017 1,315.00p 1,316.00p 1,300.00p 1,300.00p 60198
04/12/2017 1,304.00p 1,318.00p 1,304.00p 1,308.00p 51123
01/12/2017 1,311.00p 1,312.00p 1,292.00p 1,293.00p 36858
30/11/2017 1,315.00p 1,315.00p 1,300.00p 1,305.00p 47765
29/11/2017 1,309.00p 1,315.00p 1,300.88p 1,315.00p 58715
28/11/2017 1,302.00p 1,309.00p 1,293.35p 1,301.00p 53593
27/11/2017 1,303.00p 1,309.00p 1,291.00p 1,291.00p 43860
24/11/2017 1,315.00p 1,315.00p 1,290.00p 1,293.00p 47174
23/11/2017 1,301.00p 1,311.00p 1,295.00p 1,306.00p 33557
22/11/2017 1,309.00p 1,315.00p 1,301.00p 1,315.00p 204059
21/11/2017 1,296.00p 1,311.00p 1,296.00p 1,303.00p 37454
20/11/2017 1,311.00p 1,311.00p 1,293.53p 1,303.00p 40747
17/11/2017 1,314.00p 1,315.00p 1,302.00p 1,310.00p 100176
16/11/2017 1,308.00p 1,315.00p 1,301.00p 1,304.00p 77767
15/11/2017 1,300.00p 1,307.00p 1,297.00p 1,302.00p 88263
14/11/2017 1,315.00p 1,315.00p 1,301.01p 1,302.00p 82734
13/11/2017 1,311.00p 1,324.94p 1,301.00p 1,303.00p 77630
10/11/2017 1,326.00p 1,334.90p 1,311.00p 1,311.00p 68493
09/11/2017 1,326.00p 1,341.00p 1,321.00p 1,321.00p 39949
08/11/2017 1,338.00p 1,345.00p 1,328.00p 1,330.00p 106772
07/11/2017 1,351.00p 1,352.00p 1,338.00p 1,338.00p 73882
06/11/2017 1,350.00p 1,356.00p 1,340.17p 1,343.00p 59627
03/11/2017 1,349.00p 1,350.00p 1,337.00p 1,349.00p 60045
02/11/2017 1,337.00p 1,345.00p 1,329.00p 1,345.00p 76185
01/11/2017 1,313.00p 1,340.00p 1,313.00p 1,325.00p 69181
31/10/2017 1,322.00p 1,323.00p 1,308.00p 1,318.00p 69589
30/10/2017 1,312.00p 1,320.00p 1,308.00p 1,311.00p 94704
27/10/2017 1,315.00p 1,323.00p 1,310.00p 1,320.00p 72007
26/10/2017 1,304.00p 1,313.00p 1,297.00p 1,310.00p 64584
25/10/2017 1,310.00p 1,314.00p 1,295.00p 1,295.00p 46814
24/10/2017 1,310.00p 1,314.00p 1,300.00p 1,306.00p 103984
23/10/2017 1,308.00p 1,318.22p 1,306.00p 1,308.00p 54126
20/10/2017 1,316.00p 1,329.00p 1,310.00p 1,312.00p 53476
19/10/2017 1,321.00p 1,328.00p 1,311.00p 1,324.00p 45734
18/10/2017 1,308.00p 1,330.00p 1,308.00p 1,323.00p 43851
17/10/2017 1,310.00p 1,322.60p 1,310.00p 1,311.00p 36781
16/10/2017 1,321.00p 1,322.00p 1,311.00p 1,322.00p 49228

*Close Price adjusted for both dividends and splits