abrdn Smaller Companies Income Trust (ASCI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. abrdn Smaller Companies Income Trust

Date Open High Low Close* Volume
31/12/2015 214.50p 215.70p 212.25p 214.50p 4787
30/12/2015 214.50p 215.70p 212.25p 214.50p 4187
29/12/2015 214.50p 214.50p 212.25p 214.50p 2800
24/12/2015 214.50p 214.60p 212.55p 214.50p 2777
23/12/2015 213.25p 215.50p 213.25p 214.50p 1441
22/12/2015 212.75p 214.50p 210.05p 212.75p 16078
21/12/2015 212.75p 212.75p 210.54p 212.75p 6752
18/12/2015 212.75p 212.81p 210.61p 212.75p 2909
17/12/2015 212.25p 212.81p 212.25p 212.75p 982
16/12/2015 212.25p 212.25p 209.72p 212.25p 1522
15/12/2015 213.00p 215.00p 209.72p 212.25p 6441
14/12/2015 213.00p 216.00p 210.66p 213.00p 30705
11/12/2015 212.50p 215.50p 209.07p 213.00p 31661
10/12/2015 213.50p 213.70p 211.00p 213.50p 5253
09/12/2015 213.50p 213.75p 211.40p 213.50p 5577
08/12/2015 213.50p 213.95p 211.00p 213.50p 8435
07/12/2015 213.50p 213.50p 211.50p 213.50p 8966
04/12/2015 213.00p 213.80p 211.40p 213.00p 17887
03/12/2015 212.50p 215.00p 212.00p 213.00p 11528
02/12/2015 209.50p 213.00p 206.80p 212.50p 19750
01/12/2015 209.50p 213.50p 205.09p 209.50p 10642
30/11/2015 209.50p 209.50p 205.50p 209.50p 228
27/11/2015 210.00p 210.72p 206.08p 209.50p 3328
26/11/2015 210.50p 211.92p 206.88p 210.00p 19819
25/11/2015 209.50p 211.75p 207.77p 210.50p 3599
24/11/2015 209.50p 209.50p 209.41p 209.50p 9503
23/11/2015 210.50p 213.91p 209.50p 209.50p 13345
20/11/2015 210.50p 213.50p 207.00p 210.50p 4126
19/11/2015 210.00p 212.04p 207.07p 210.50p 23148
18/11/2015 210.00p 212.22p 207.75p 210.00p 10225
17/11/2015 207.00p 212.00p 205.88p 210.00p 25983
16/11/2015 206.50p 210.01p 202.99p 206.50p 65233
13/11/2015 208.25p 208.25p 202.00p 206.50p 17868
12/11/2015 209.00p 213.00p 205.00p 209.00p 32850
11/11/2015 209.00p 213.00p 205.50p 209.00p 7621
10/11/2015 209.50p 209.50p 205.00p 209.00p 15667
09/11/2015 210.00p 210.00p 206.00p 209.50p 18343
06/11/2015 210.50p 210.50p 206.00p 210.00p 3969
05/11/2015 210.50p 211.40p 206.00p 210.50p 22086
04/11/2015 211.00p 211.40p 206.99p 210.50p 24992
03/11/2015 211.00p 214.20p 207.88p 211.00p 8331
02/11/2015 210.50p 214.86p 207.88p 211.00p 21777
30/10/2015 211.00p 215.00p 207.88p 211.00p 7320
29/10/2015 210.50p 215.00p 206.99p 210.50p 14319
28/10/2015 211.00p 211.00p 207.00p 210.50p 26327
27/10/2015 211.50p 212.00p 207.00p 211.00p 17834
26/10/2015 211.50p 215.01p 207.99p 211.50p 15730
23/10/2015 211.50p 215.01p 207.99p 211.50p 12228
22/10/2015 211.00p 215.00p 211.00p 211.00p 19756
21/10/2015 213.50p 213.50p 207.00p 211.00p 27030
20/10/2015 215.50p 217.00p 209.00p 213.50p 17475
19/10/2015 216.00p 216.00p 209.00p 215.50p 13757
16/10/2015 216.00p 216.00p 212.40p 216.00p 2538
15/10/2015 216.00p 216.50p 212.00p 216.50p 4042
14/10/2015 217.25p 217.42p 213.00p 216.00p 8450
13/10/2015 218.00p 218.00p 213.45p 217.50p 14653
12/10/2015 219.00p 219.00p 214.00p 218.00p 16641
09/10/2015 219.00p 222.20p 215.00p 219.00p 24053
08/10/2015 218.00p 218.00p 215.58p 217.75p 2500
07/10/2015 219.50p 220.00p 217.47p 219.50p 9434
06/10/2015 218.00p 221.00p 218.00p 219.00p 22338
05/10/2015 217.00p 219.92p 214.08p 218.00p 7851
02/10/2015 216.50p 218.56p 212.00p 216.00p 13347
01/10/2015 216.50p 216.95p 212.00p 216.00p 10778
30/09/2015 217.50p 221.00p 212.00p 216.50p 9568
29/09/2015 217.50p 219.28p 212.09p 216.50p 26773
28/09/2015 219.00p 222.00p 214.09p 218.00p 10861
25/09/2015 219.00p 220.92p 219.00p 219.00p 3383
24/09/2015 218.50p 219.13p 215.77p 218.50p 8239
23/09/2015 219.50p 222.00p 214.00p 218.50p 18806
22/09/2015 219.50p 222.00p 216.35p 219.50p 22750
21/09/2015 219.00p 219.60p 217.12p 219.50p 667
18/09/2015 219.50p 219.54p 219.00p 219.00p 750
17/09/2015 218.50p 220.88p 216.00p 219.00p 10272
16/09/2015 219.50p 220.13p 215.00p 218.50p 11157
15/09/2015 219.50p 220.13p 216.50p 219.50p 8891
14/09/2015 218.50p 222.50p 217.26p 219.50p 19974
11/09/2015 218.50p 219.20p 215.84p 218.50p 10582
10/09/2015 219.50p 220.00p 217.07p 218.50p 16518
09/09/2015 220.00p 223.00p 217.00p 220.00p 12321
08/09/2015 218.00p 220.94p 218.00p 218.00p 3663
07/09/2015 217.50p 220.50p 214.00p 218.00p 26754
04/09/2015 217.50p 220.30p 215.12p 217.50p 14697
03/09/2015 216.50p 220.00p 214.12p 217.50p 15536
02/09/2015 216.50p 220.00p 214.12p 216.50p 13049
01/09/2015 215.50p 220.00p 211.90p 216.50p 3937
28/08/2015 215.50p 219.80p 213.61p 215.50p 12117
27/08/2015 212.50p 219.80p 212.50p 215.50p 7199
26/08/2015 211.00p 214.00p 209.20p 212.00p 13403
25/08/2015 208.50p 213.88p 205.77p 211.50p 27103
24/08/2015 211.00p 212.00p 205.77p 208.50p 29499
21/08/2015 214.50p 216.39p 208.00p 212.00p 23911
20/08/2015 216.50p 216.50p 213.07p 215.00p 4212
19/08/2015 217.00p 217.00p 213.08p 217.00p 12063
18/08/2015 217.00p 218.84p 213.00p 217.00p 12729
17/08/2015 217.50p 217.50p 213.00p 217.00p 11586
14/08/2015 217.50p 217.50p 216.96p 217.50p 2290
13/08/2015 218.50p 219.61p 215.00p 217.50p 11528
12/08/2015 219.50p 221.30p 217.00p 217.50p 7249
11/08/2015 219.50p 219.50p 216.00p 219.50p 17661
10/08/2015 220.50p 224.00p 200.00p 219.50p 31557
07/08/2015 221.25p 222.18p 217.00p 220.50p 17367
06/08/2015 221.25p 221.25p 218.00p 221.25p 30480
05/08/2015 221.25p 221.25p 218.32p 221.25p 12524
04/08/2015 220.75p 223.50p 217.83p 220.75p 5523
03/08/2015 220.75p 223.34p 217.07p 220.75p 29591
31/07/2015 220.75p 221.25p 217.00p 221.25p 15304
30/07/2015 220.00p 220.75p 217.00p 220.75p 13590
29/07/2015 221.50p 223.50p 218.00p 220.00p 18539
28/07/2015 220.00p 221.50p 218.77p 221.50p 27681
27/07/2015 220.00p 220.00p 219.94p 220.00p 6754
24/07/2015 221.00p 221.00p 218.00p 220.50p 5054
23/07/2015 221.50p 222.14p 218.07p 221.00p 17121
22/07/2015 221.00p 224.00p 217.08p 221.00p 15765
21/07/2015 221.00p 224.00p 217.08p 221.00p 13117
20/07/2015 219.50p 220.50p 217.00p 220.50p 15176
17/07/2015 219.50p 222.00p 217.40p 219.50p 15579
16/07/2015 219.00p 223.00p 216.00p 219.50p 8270
15/07/2015 220.00p 220.14p 216.50p 219.00p 11006
14/07/2015 223.00p 223.70p 219.00p 220.50p 11355
13/07/2015 223.00p 227.91p 219.99p 223.00p 2249
10/07/2015 222.50p 225.00p 218.00p 222.50p 20951
09/07/2015 222.00p 223.18p 218.00p 221.50p 31747
08/07/2015 222.50p 226.50p 219.88p 223.00p 28650
07/07/2015 224.25p 229.00p 222.00p 222.50p 57636
06/07/2015 224.25p 228.08p 224.25p 224.25p 5420
03/07/2015 221.25p 227.00p 221.25p 225.00p 20214
02/07/2015 221.25p 221.25p 220.02p 221.25p 1413
01/07/2015 220.25p 224.50p 219.95p 221.25p 17643
30/06/2015 220.25p 221.66p 218.21p 220.25p 2951
29/06/2015 219.00p 222.77p 216.00p 220.25p 23242
26/06/2015 223.38p 225.00p 220.74p 221.50p 16207
25/06/2015 223.50p 224.05p 221.00p 223.38p 24493
24/06/2015 223.50p 225.67p 220.77p 223.50p 6566
23/06/2015 220.00p 226.50p 220.00p 223.50p 29036
22/06/2015 217.50p 223.00p 214.07p 220.00p 34640
19/06/2015 217.50p 219.00p 214.00p 217.50p 7589
18/06/2015 219.50p 223.21p 214.00p 217.50p 15824
17/06/2015 219.50p 223.00p 216.00p 219.50p 22844
16/06/2015 220.00p 223.00p 216.00p 219.50p 12454
15/06/2015 223.00p 223.66p 217.50p 220.00p 13391
12/06/2015 223.00p 226.15p 219.88p 223.25p 36791
11/06/2015 222.00p 227.00p 218.99p 223.00p 22897
10/06/2015 221.00p 224.41p 217.08p 222.00p 19254
09/06/2015 221.00p 221.96p 217.00p 221.00p 6216
08/06/2015 221.00p 222.12p 217.08p 221.00p 6675
05/06/2015 221.00p 222.12p 221.00p 221.00p 5912
04/06/2015 223.50p 224.94p 217.00p 221.00p 11558
03/06/2015 223.50p 227.00p 220.44p 223.50p 28082
02/06/2015 223.50p 225.03p 219.00p 223.50p 21197
01/06/2015 223.50p 227.55p 219.00p 223.50p 36885
29/05/2015 223.50p 227.91p 221.34p 223.50p 26270
28/05/2015 222.00p 227.00p 220.43p 223.50p 8789
27/05/2015 222.00p 226.41p 219.93p 222.00p 14476
26/05/2015 221.75p 226.00p 218.92p 222.00p 36405
22/05/2015 219.25p 224.00p 217.82p 221.75p 37524
21/05/2015 217.50p 222.00p 217.50p 219.00p 9616
20/05/2015 215.00p 221.00p 215.00p 217.50p 18852
19/05/2015 212.00p 219.00p 211.25p 215.00p 30431
18/05/2015 210.25p 216.00p 207.00p 212.00p 26237
15/05/2015 210.25p 214.00p 208.00p 210.25p 11519
14/05/2015 210.50p 214.00p 207.33p 210.25p 14136
13/05/2015 210.25p 213.50p 207.72p 210.50p 21382
12/05/2015 210.50p 214.00p 207.72p 210.25p 30868
11/05/2015 210.50p 214.00p 208.12p 210.50p 7079
08/05/2015 203.00p 214.00p 203.00p 210.50p 22701
07/05/2015 201.75p 204.12p 201.64p 203.00p 8077
06/05/2015 201.87p 203.61p 198.25p 202.00p 13191
05/05/2015 202.13p 203.61p 199.05p 201.87p 19752
01/05/2015 202.13p 205.50p 198.64p 202.13p 31659
30/04/2015 202.13p 205.50p 199.10p 202.13p 21819
29/04/2015 202.00p 203.44p 198.25p 202.13p 10882
28/04/2015 202.25p 205.50p 198.88p 202.00p 27537
27/04/2015 202.25p 203.90p 198.50p 202.25p 32273
24/04/2015 202.25p 203.90p 198.50p 202.25p 14480
23/04/2015 202.25p 203.90p 198.50p 202.25p 10134
22/04/2015 201.50p 204.00p 198.00p 202.25p 14058
21/04/2015 201.00p 203.13p 197.00p 201.00p 7670
20/04/2015 201.50p 202.92p 197.00p 201.00p 15348
17/04/2015 201.50p 204.00p 201.50p 201.50p 5823
16/04/2015 202.00p 203.66p 197.90p 201.50p 21812
15/04/2015 201.00p 203.92p 197.80p 202.00p 30791
14/04/2015 202.00p 205.00p 198.00p 201.00p 37427
13/04/2015 202.00p 205.00p 198.40p 202.00p 13727
10/04/2015 202.00p 204.32p 200.00p 202.00p 35788
09/04/2015 202.00p 204.32p 198.05p 202.00p 17978
08/04/2015 202.00p 205.92p 198.53p 202.00p 21392
07/04/2015 200.25p 205.00p 198.21p 201.25p 51275
02/04/2015 200.50p 202.63p 197.42p 200.25p 13394
01/04/2015 199.50p 204.00p 196.56p 202.50p 8613
31/03/2015 200.13p 204.00p 197.10p 200.13p 44418
30/03/2015 200.00p 203.61p 196.88p 200.13p 21375
27/03/2015 199.75p 202.50p 196.00p 199.75p 30950
26/03/2015 200.25p 203.00p 196.70p 199.75p 64600
25/03/2015 200.75p 201.52p 198.00p 200.75p 6072
24/03/2015 200.75p 203.11p 198.61p 200.75p 18727
23/03/2015 200.75p 203.50p 198.61p 200.75p 65899
20/03/2015 199.25p 200.75p 195.17p 200.75p 74160
19/03/2015 201.00p 203.00p 194.00p 199.25p 54554
18/03/2015 200.87p 202.73p 197.32p 200.87p 24807

*Close Price adjusted for both dividends and splits