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
17/03/2015 199.50p 204.00p 197.77p 200.50p 25081
16/03/2015 199.00p 199.50p 195.00p 199.50p 26183
13/03/2015 199.00p 199.00p 195.10p 199.00p 9282
12/03/2015 197.50p 199.48p 195.00p 199.00p 4912
11/03/2015 197.50p 197.80p 195.00p 197.50p 18405
10/03/2015 200.00p 200.00p 195.00p 197.50p 8524
09/03/2015 201.00p 202.12p 196.00p 200.00p 22382
06/03/2015 201.00p 202.50p 197.08p 201.00p 3079
05/03/2015 201.00p 202.50p 197.08p 201.00p 18801
04/03/2015 201.50p 205.00p 198.00p 201.00p 12222
03/03/2015 201.50p 202.41p 198.00p 201.50p 15914
02/03/2015 201.00p 205.00p 198.00p 201.50p 16083
27/02/2015 200.50p 201.96p 198.06p 201.00p 22873
26/02/2015 200.50p 204.00p 197.77p 200.50p 10864
25/02/2015 201.00p 205.00p 198.00p 200.50p 32208
24/02/2015 198.75p 202.75p 197.13p 200.87p 43650
23/02/2015 194.25p 199.50p 194.25p 198.75p 48717
20/02/2015 193.25p 195.34p 190.50p 193.25p 12792
19/02/2015 193.25p 195.10p 192.32p 193.25p 4249
18/02/2015 192.00p 195.75p 189.00p 193.25p 54823
17/02/2015 190.00p 194.20p 187.27p 191.00p 5800
16/02/2015 188.00p 192.50p 187.54p 190.00p 33451
13/02/2015 187.00p 188.66p 184.61p 188.00p 19980
12/02/2015 186.75p 187.88p 183.00p 187.00p 10130
11/02/2015 186.75p 189.90p 183.07p 186.75p 23417
10/02/2015 186.75p 187.87p 183.07p 186.75p 15345
09/02/2015 187.25p 189.75p 183.07p 186.75p 24340
06/02/2015 187.25p 190.00p 184.71p 187.25p 57558
05/02/2015 186.25p 187.25p 182.01p 187.25p 19361
04/02/2015 188.00p 188.72p 183.00p 187.00p 37994
03/02/2015 187.00p 192.00p 187.00p 188.00p 14131
02/02/2015 187.00p 189.00p 183.00p 187.00p 50079
30/01/2015 187.00p 189.25p 184.00p 187.00p 22965
29/01/2015 187.00p 188.00p 184.06p 187.00p 11580
28/01/2015 187.00p 187.90p 184.00p 187.00p 50765
27/01/2015 187.00p 187.96p 184.00p 187.00p 19962
26/01/2015 186.25p 188.96p 183.56p 186.75p 14940
23/01/2015 185.75p 189.35p 184.18p 186.25p 25386
22/01/2015 183.75p 187.00p 182.73p 185.00p 56304
21/01/2015 181.50p 184.20p 180.33p 183.50p 42497
20/01/2015 183.00p 183.00p 180.30p 181.50p 39178
19/01/2015 182.00p 184.50p 179.52p 182.00p 30615
16/01/2015 182.00p 184.00p 180.00p 182.00p 3719
15/01/2015 182.00p 185.60p 178.00p 182.00p 32121
14/01/2015 183.00p 183.75p 177.00p 181.50p 38999
13/01/2015 185.00p 186.31p 184.00p 184.50p 40138
12/01/2015 185.00p 185.00p 183.50p 185.00p 15541
09/01/2015 185.00p 186.16p 183.00p 185.00p 19835
08/01/2015 184.00p 186.50p 182.50p 185.00p 29900
07/01/2015 184.00p 186.36p 184.00p 185.00p 19712
06/01/2015 184.00p 185.20p 181.27p 184.00p 17117
05/01/2015 184.00p 185.50p 181.06p 184.00p 34681
02/01/2015 184.00p 185.32p 181.00p 184.00p 30179
31/12/2014 184.00p 185.32p 184.00p 184.00p 16
30/12/2014 183.50p 185.04p 180.07p 184.00p 2655
29/12/2014 183.50p 185.04p 181.05p 183.50p 15807
24/12/2014 183.50p 185.04p 180.07p 183.50p 976
23/12/2014 183.50p 185.04p 180.00p 183.50p 9597
22/12/2014 183.50p 186.50p 180.00p 183.50p 38516
19/12/2014 184.00p 186.75p 181.00p 183.50p 23673
18/12/2014 184.00p 187.12p 184.00p 184.00p 1000
17/12/2014 182.00p 186.00p 179.28p 182.00p 4043
16/12/2014 182.00p 185.20p 179.28p 182.00p 12194
15/12/2014 180.00p 184.29p 180.00p 182.00p 17889
12/12/2014 182.00p 182.92p 177.50p 181.50p 15859
11/12/2014 183.00p 183.92p 178.88p 182.00p 4482
10/12/2014 183.00p 186.00p 179.88p 183.00p 11323
09/12/2014 182.50p 186.00p 179.07p 182.50p 18111
08/12/2014 181.75p 186.23p 180.77p 183.50p 7647
05/12/2014 181.00p 184.00p 179.55p 181.75p 31836
04/12/2014 181.00p 184.00p 178.66p 181.00p 13120
03/12/2014 180.00p 182.48p 176.08p 181.00p 21896
02/12/2014 178.00p 183.65p 175.07p 180.50p 64066
01/12/2014 178.50p 180.50p 174.00p 178.00p 37914
28/11/2014 180.00p 180.35p 175.00p 178.75p 54505
27/11/2014 179.50p 184.20p 176.14p 181.00p 41336
26/11/2014 181.00p 185.00p 177.88p 179.50p 10174
25/11/2014 181.00p 184.50p 177.88p 181.00p 26957
24/11/2014 181.00p 184.50p 177.16p 181.00p 23046
21/11/2014 181.00p 183.50p 177.00p 181.00p 44721
20/11/2014 181.00p 181.27p 177.00p 181.00p 35276
19/11/2014 179.38p 184.50p 178.10p 181.12p 11632
18/11/2014 179.25p 179.61p 177.00p 179.38p 26940
17/11/2014 183.50p 183.50p 177.00p 179.25p 68526
14/11/2014 180.07p 183.50p 180.00p 183.50p 38846
13/11/2014 184.00p 184.00p 180.00p 183.50p 16324
12/11/2014 185.00p 186.64p 180.00p 184.00p 46835
11/11/2014 187.00p 187.20p 182.00p 185.00p 26711
10/11/2014 187.00p 190.50p 183.08p 187.00p 20013
07/11/2014 187.00p 190.00p 183.08p 187.00p 11990
06/11/2014 187.00p 190.00p 183.00p 187.00p 12389
05/11/2014 186.75p 188.55p 183.08p 187.00p 31498
04/11/2014 186.75p 189.51p 184.06p 186.75p 30886
03/11/2014 186.75p 190.00p 183.00p 186.75p 78562
31/10/2014 186.75p 189.30p 183.75p 186.75p 27995
30/10/2014 185.50p 185.50p 182.25p 185.50p 1382
29/10/2014 185.50p 188.65p 183.12p 185.50p 26905
28/10/2014 185.50p 188.23p 183.82p 185.50p 36929
27/10/2014 185.50p 188.75p 183.82p 185.50p 11091
24/10/2014 186.50p 188.50p 185.30p 185.50p 7116
23/10/2014 186.00p 188.50p 185.30p 186.50p 5893
22/10/2014 184.00p 187.56p 184.00p 187.00p 53794
21/10/2014 183.00p 186.00p 181.32p 184.00p 8035
20/10/2014 182.00p 185.94p 181.56p 183.00p 12829
17/10/2014 178.50p 188.00p 178.50p 182.00p 16011
16/10/2014 181.00p 181.37p 176.36p 179.12p 8536
15/10/2014 182.50p 183.68p 177.00p 182.00p 25187
14/10/2014 182.50p 185.50p 179.77p 182.50p 13376
13/10/2014 182.50p 184.50p 179.00p 182.50p 24595
10/10/2014 189.50p 192.75p 183.00p 187.00p 16287
09/10/2014 191.00p 192.44p 188.62p 191.00p 5411
08/10/2014 191.00p 193.00p 187.00p 190.00p 4168
07/10/2014 193.50p 196.93p 189.50p 192.50p 28693
06/10/2014 193.50p 196.93p 191.82p 193.50p 17701
03/10/2014 191.50p 195.99p 188.00p 193.00p 22687
02/10/2014 192.00p 196.00p 190.08p 191.50p 4131
01/10/2014 192.25p 195.18p 188.50p 192.00p 3181
30/09/2014 192.25p 195.38p 190.45p 192.25p 10787
29/09/2014 192.00p 196.00p 190.08p 192.25p 15037
26/09/2014 192.00p 198.00p 190.08p 192.00p 18495
25/09/2014 192.00p 196.00p 192.00p 192.00p 9479
24/09/2014 191.50p 194.93p 189.82p 191.50p 9765
23/09/2014 190.50p 193.00p 189.30p 190.50p 18244
22/09/2014 189.50p 193.00p 187.82p 190.50p 24389
19/09/2014 188.00p 192.30p 186.66p 190.50p 38010
18/09/2014 188.50p 188.50p 184.20p 187.50p 15397
17/09/2014 188.50p 189.90p 187.66p 188.50p 5143
16/09/2014 189.00p 192.00p 185.00p 188.50p 9078
15/09/2014 189.00p 189.00p 186.00p 189.00p 16140
12/09/2014 189.00p 189.00p 186.00p 189.00p 7857
11/09/2014 189.00p 189.59p 180.00p 189.00p 32449
10/09/2014 191.00p 191.00p 186.00p 189.00p 22200
09/09/2014 193.50p 193.50p 185.00p 191.00p 30278
08/09/2014 195.00p 195.00p 190.00p 193.50p 19437
05/09/2014 197.50p 197.66p 193.50p 195.75p 44357
04/09/2014 198.00p 198.92p 194.40p 197.50p 8158
03/09/2014 197.00p 200.00p 193.88p 198.00p 19965
02/09/2014 197.00p 200.00p 195.11p 197.00p 12843
01/09/2014 197.00p 197.00p 193.00p 197.00p 28233
29/08/2014 197.00p 199.32p 194.07p 197.00p 12347
28/08/2014 197.00p 200.00p 195.08p 197.00p 28316
27/08/2014 195.00p 199.50p 192.64p 197.00p 47658
26/08/2014 195.00p 196.68p 191.50p 195.00p 22791
22/08/2014 195.00p 196.68p 192.14p 195.00p 7569
21/08/2014 194.50p 197.00p 193.17p 195.00p 30056
20/08/2014 194.50p 197.30p 192.06p 194.50p 4298
19/08/2014 191.50p 197.30p 191.50p 194.50p 24255
18/08/2014 191.00p 193.50p 189.55p 191.50p 36591
15/08/2014 190.00p 192.00p 187.66p 190.50p 50035
14/08/2014 189.00p 192.00p 186.77p 190.00p 14776
13/08/2014 188.50p 191.00p 185.07p 189.00p 18171
12/08/2014 189.50p 192.00p 185.00p 188.50p 35218
11/08/2014 189.50p 191.17p 185.00p 189.50p 16517
08/08/2014 191.00p 191.64p 186.00p 189.50p 25035
07/08/2014 192.00p 194.00p 188.07p 191.50p 7665
06/08/2014 193.00p 195.00p 189.00p 192.00p 19660
05/08/2014 193.50p 196.00p 190.00p 193.50p 26725
04/08/2014 195.00p 195.72p 190.00p 193.50p 35045
01/08/2014 195.50p 196.15p 191.07p 195.00p 15140
31/07/2014 196.00p 196.96p 192.08p 196.00p 22919
30/07/2014 195.50p 196.96p 192.07p 196.00p 14696
29/07/2014 196.00p 197.68p 192.00p 195.50p 23200
28/07/2014 196.50p 198.00p 193.00p 196.00p 41670
25/07/2014 196.50p 196.50p 193.50p 196.50p 15393
24/07/2014 196.50p 196.50p 193.07p 196.50p 17675
23/07/2014 196.50p 196.50p 193.00p 196.50p 10738
22/07/2014 197.00p 198.20p 192.00p 196.50p 38542
21/07/2014 198.50p 198.50p 185.00p 197.00p 56365
18/07/2014 198.50p 198.50p 196.05p 198.50p 16589
17/07/2014 198.00p 199.75p 196.25p 198.50p 0
16/07/2014 199.75p 199.75p 196.25p 198.50p 13794
15/07/2014 203.00p 204.00p 185.00p 199.75p 23732
14/07/2014 206.00p 206.66p 190.00p 204.00p 23569
11/07/2014 207.00p 207.12p 200.00p 206.00p 28802
10/07/2014 207.00p 207.00p 204.00p 207.00p 7010
09/07/2014 207.25p 209.00p 204.06p 207.00p 17730
08/07/2014 209.00p 210.08p 206.06p 209.00p 2777
07/07/2014 208.50p 211.04p 206.36p 209.00p 14874
04/07/2014 208.50p 211.00p 206.55p 208.50p 52149
03/07/2014 208.50p 209.30p 206.00p 208.50p 5202
02/07/2014 209.00p 209.00p 205.50p 208.50p 22214
01/07/2014 210.00p 210.00p 208.00p 209.00p 26477
30/06/2014 210.00p 210.64p 208.00p 210.00p 9939
27/06/2014 210.00p 212.00p 208.34p 210.00p 14276
26/06/2014 210.00p 211.00p 208.50p 210.00p 12593
25/06/2014 210.00p 210.64p 208.34p 210.00p 10479
24/06/2014 211.00p 213.00p 208.51p 210.50p 2497
23/06/2014 211.00p 211.96p 208.06p 211.00p 13286
20/06/2014 211.00p 214.00p 208.06p 211.00p 11410
19/06/2014 211.00p 213.34p 208.06p 211.00p 8009
18/06/2014 210.75p 213.00p 208.05p 210.75p 11143
17/06/2014 210.75p 212.90p 208.05p 210.75p 16542
16/06/2014 211.50p 213.00p 208.05p 210.75p 3087
13/06/2014 212.00p 212.00p 210.00p 211.50p 20927
12/06/2014 211.50p 212.00p 210.44p 212.00p 9500
11/06/2014 211.50p 211.97p 210.00p 211.50p 19307
10/06/2014 210.50p 213.00p 210.30p 211.50p 29485
09/06/2014 209.00p 211.70p 209.00p 210.50p 38486
06/06/2014 206.00p 211.00p 206.00p 209.00p 18632
05/06/2014 204.50p 208.00p 203.50p 206.00p 12752

*Close Price adjusted for both dividends and splits