Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
abrdn Smaller Companies Income Trust (ASCI) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 31/10/2012 | 140.50p | 141.89p | 137.00p | 140.00p | 22453 |
| 30/10/2012 | 140.00p | 141.89p | 140.00p | 140.50p | 16277 |
| 29/10/2012 | 140.00p | 141.89p | 137.11p | 140.00p | 32104 |
| 26/10/2012 | 140.00p | 142.49p | 137.00p | 140.00p | 54536 |
| 25/10/2012 | 139.50p | 141.89p | 139.50p | 140.00p | 1300 |
| 24/10/2012 | 141.00p | 142.89p | 138.00p | 139.50p | 10348 |
| 23/10/2012 | 142.00p | 143.89p | 138.50p | 141.00p | 23160 |
| 22/10/2012 | 142.00p | 144.50p | 139.00p | 142.00p | 67422 |
| 19/10/2012 | 142.00p | 144.50p | 140.11p | 142.00p | 30286 |
| 18/10/2012 | 142.00p | 144.49p | 139.51p | 142.00p | 36617 |
| 17/10/2012 | 137.50p | 141.89p | 137.50p | 140.50p | 20275 |
| 16/10/2012 | 136.00p | 139.49p | 134.60p | 137.50p | 28639 |
| 15/10/2012 | 135.50p | 137.75p | 134.50p | 136.00p | 48938 |
| 12/10/2012 | 135.50p | 138.00p | 133.50p | 135.50p | 12212 |
| 11/10/2012 | 135.00p | 138.00p | 135.00p | 135.50p | 8436 |
| 10/10/2012 | 134.25p | 135.18p | 134.25p | 135.00p | 15003 |
| 09/10/2012 | 133.25p | 136.50p | 132.45p | 134.25p | 49347 |
| 08/10/2012 | 133.25p | 136.00p | 132.61p | 133.25p | 7744 |
| 05/10/2012 | 132.00p | 136.00p | 132.00p | 133.25p | 30305 |
| 04/10/2012 | 132.00p | 135.00p | 130.51p | 133.50p | 16411 |
| 03/10/2012 | 132.00p | 135.00p | 130.51p | 132.00p | 10757 |
| 02/10/2012 | 133.50p | 136.50p | 132.01p | 133.50p | 19129 |
| 01/10/2012 | 133.25p | 136.50p | 132.00p | 133.50p | 34034 |
| 28/09/2012 | 133.00p | 135.00p | 133.00p | 133.00p | 1158 |
| 27/09/2012 | 133.00p | 136.00p | 132.00p | 133.00p | 33073 |
| 26/09/2012 | 133.00p | 135.99p | 131.11p | 133.00p | 24925 |
| 25/09/2012 | 131.50p | 134.99p | 129.50p | 133.00p | 22348 |
| 24/09/2012 | 131.25p | 133.99p | 131.25p | 131.50p | 30758 |
| 21/09/2012 | 131.25p | 133.99p | 131.25p | 131.25p | 2362 |
| 20/09/2012 | 131.25p | 133.99p | 130.50p | 131.25p | 19554 |
| 19/09/2012 | 131.25p | 133.99p | 130.11p | 131.25p | 19070 |
| 18/09/2012 | 131.25p | 133.99p | 130.11p | 131.25p | 1989 |
| 17/09/2012 | 131.25p | 133.99p | 130.11p | 131.25p | 17558 |
| 14/09/2012 | 130.00p | 133.99p | 130.00p | 131.25p | 31907 |
| 13/09/2012 | 129.25p | 132.50p | 127.71p | 130.00p | 36479 |
| 12/09/2012 | 128.50p | 131.99p | 126.50p | 129.25p | 56537 |
| 11/09/2012 | 128.00p | 130.99p | 126.21p | 128.50p | 19526 |
| 10/09/2012 | 128.00p | 130.99p | 126.21p | 128.00p | 36894 |
| 07/09/2012 | 126.00p | 130.00p | 126.00p | 128.00p | 41810 |
| 06/09/2012 | 124.50p | 128.66p | 124.21p | 126.00p | 4952 |
| 05/09/2012 | 124.00p | 126.89p | 124.00p | 124.50p | 13808 |
| 04/09/2012 | 124.00p | 126.89p | 122.21p | 124.00p | 44961 |
| 03/09/2012 | 124.00p | 124.00p | 123.00p | 124.00p | 20000 |
| 31/08/2012 | 124.00p | 126.89p | 122.50p | 124.00p | 19794 |
| 30/08/2012 | 124.00p | 126.49p | 121.00p | 124.00p | 6760 |
| 29/08/2012 | 124.00p | 126.49p | 121.51p | 124.00p | 22700 |
| 28/08/2012 | 124.00p | 125.99p | 121.61p | 124.00p | 27225 |
| 24/08/2012 | 124.00p | 125.99p | 122.61p | 123.50p | 17768 |
| 23/08/2012 | 123.50p | 126.00p | 123.50p | 124.00p | 30997 |
| 22/08/2012 | 124.00p | 125.69p | 122.00p | 123.50p | 87910 |
| 21/08/2012 | 124.00p | 125.69p | 123.00p | 124.00p | 28069 |
| 20/08/2012 | 124.00p | 125.89p | 122.38p | 124.00p | 4392 |
| 17/08/2012 | 123.00p | 125.69p | 121.50p | 124.00p | 19340 |
| 16/08/2012 | 123.00p | 125.69p | 121.31p | 123.00p | 19133 |
| 15/08/2012 | 122.50p | 126.00p | 121.00p | 123.00p | 27779 |
| 14/08/2012 | 122.00p | 124.79p | 121.21p | 122.50p | 26405 |
| 13/08/2012 | 122.00p | 124.79p | 120.00p | 122.00p | 2754 |
| 10/08/2012 | 122.00p | 124.89p | 118.00p | 122.00p | 16110 |
| 09/08/2012 | 121.50p | 123.49p | 120.00p | 122.00p | 13452 |
| 08/08/2012 | 122.00p | 123.49p | 120.00p | 121.50p | 11127 |
| 07/08/2012 | 122.00p | 122.00p | 120.11p | 122.00p | 6441 |
| 06/08/2012 | 122.50p | 125.00p | 120.72p | 122.00p | 22093 |
| 03/08/2012 | 122.00p | 125.00p | 122.00p | 122.50p | 15943 |
| 02/08/2012 | 122.00p | 125.00p | 120.11p | 122.00p | 11820 |
| 01/08/2012 | 121.50p | 124.00p | 121.50p | 122.00p | 5502 |
| 31/07/2012 | 121.50p | 125.00p | 120.11p | 121.50p | 37967 |
| 30/07/2012 | 119.75p | 124.00p | 119.75p | 121.50p | 17446 |
| 27/07/2012 | 119.75p | 121.95p | 118.11p | 119.75p | 1193 |
| 26/07/2012 | 119.75p | 121.99p | 117.50p | 119.75p | 7567 |
| 25/07/2012 | 119.75p | 122.49p | 118.01p | 119.75p | 15150 |
| 24/07/2012 | 120.25p | 120.25p | 118.61p | 119.75p | 6632 |
| 23/07/2012 | 120.50p | 122.49p | 119.00p | 120.25p | 6086 |
| 20/07/2012 | 122.00p | 124.89p | 120.11p | 121.00p | 5689 |
| 19/07/2012 | 122.00p | 122.00p | 120.11p | 122.00p | 2113 |
| 18/07/2012 | 122.00p | 124.89p | 120.00p | 122.00p | 16733 |
| 17/07/2012 | 121.50p | 124.89p | 120.00p | 122.00p | 17720 |
| 16/07/2012 | 121.50p | 123.49p | 120.00p | 121.50p | 5698 |
| 13/07/2012 | 121.50p | 121.50p | 119.00p | 121.50p | 40558 |
| 12/07/2012 | 121.00p | 123.49p | 121.00p | 121.50p | 7937 |
| 11/07/2012 | 121.50p | 122.49p | 119.50p | 121.00p | 38620 |
| 10/07/2012 | 121.00p | 123.00p | 120.11p | 121.50p | 9745 |
| 09/07/2012 | 121.25p | 123.50p | 120.27p | 121.00p | 15797 |
| 06/07/2012 | 120.50p | 123.50p | 118.61p | 121.25p | 17962 |
| 05/07/2012 | 119.50p | 123.00p | 117.61p | 120.50p | 3874 |
| 04/07/2012 | 118.75p | 122.50p | 117.11p | 119.50p | 21130 |
| 03/07/2012 | 119.75p | 123.00p | 118.11p | 120.00p | 4524 |
| 02/07/2012 | 118.00p | 122.50p | 118.00p | 119.75p | 22592 |
| 29/06/2012 | 117.00p | 120.00p | 117.00p | 118.00p | 5722 |
| 28/06/2012 | 116.00p | 118.00p | 116.00p | 116.00p | 5601 |
| 27/06/2012 | 117.00p | 118.00p | 116.00p | 116.00p | 14606 |
| 26/06/2012 | 117.50p | 119.89p | 117.00p | 117.00p | 18587 |
| 25/06/2012 | 120.00p | 121.89p | 116.11p | 118.00p | 31497 |
| 22/06/2012 | 120.00p | 123.00p | 119.11p | 120.00p | 19834 |
| 21/06/2012 | 119.50p | 123.00p | 119.50p | 120.00p | 24956 |
| 20/06/2012 | 119.25p | 121.89p | 118.00p | 119.50p | 11092 |
| 19/06/2012 | 117.25p | 121.05p | 117.25p | 119.25p | 3059 |
| 18/06/2012 | 116.00p | 118.89p | 116.00p | 117.25p | 6622 |
| 15/06/2012 | 115.50p | 117.99p | 115.50p | 116.00p | 10701 |
| 14/06/2012 | 115.75p | 118.25p | 114.11p | 115.50p | 3869 |
| 13/06/2012 | 115.75p | 118.25p | 115.11p | 115.75p | 23532 |
| 12/06/2012 | 115.00p | 118.00p | 113.60p | 115.75p | 29503 |
| 11/06/2012 | 115.25p | 117.75p | 112.00p | 115.00p | 37407 |
| 08/06/2012 | 114.50p | 118.00p | 112.00p | 114.50p | 33340 |
| 07/06/2012 | 115.00p | 116.50p | 112.74p | 114.50p | 18919 |
| 06/06/2012 | 115.00p | 115.00p | 114.50p | 115.00p | 4000 |
| 01/06/2012 | 116.00p | 117.89p | 114.11p | 115.00p | 34793 |
| 31/05/2012 | 116.00p | 117.89p | 114.50p | 116.00p | 9160 |
| 30/05/2012 | 116.00p | 117.60p | 116.00p | 116.00p | 29840 |
| 29/05/2012 | 116.00p | 118.00p | 115.00p | 116.00p | 2879 |
| 28/05/2012 | 116.00p | 117.60p | 116.00p | 116.00p | 2000 |
| 25/05/2012 | 116.00p | 118.00p | 116.00p | 116.00p | 21462 |
| 24/05/2012 | 115.00p | 116.89p | 114.01p | 116.00p | 5144 |
| 23/05/2012 | 115.00p | 116.89p | 112.01p | 115.00p | 8482 |
| 22/05/2012 | 116.00p | 118.50p | 113.01p | 115.50p | 19182 |
| 21/05/2012 | 116.00p | 118.08p | 113.25p | 116.00p | 7717 |
| 18/05/2012 | 117.50p | 118.89p | 114.01p | 116.00p | 24290 |
| 17/05/2012 | 120.00p | 121.89p | 116.01p | 118.50p | 6879 |
| 16/05/2012 | 120.25p | 121.89p | 117.01p | 120.00p | 4484 |
| 15/05/2012 | 122.00p | 122.89p | 119.00p | 121.50p | 11817 |
| 14/05/2012 | 123.00p | 123.89p | 120.00p | 122.00p | 28634 |
| 11/05/2012 | 122.50p | 124.50p | 122.50p | 123.00p | 2019 |
| 10/05/2012 | 123.25p | 123.89p | 120.38p | 122.50p | 16826 |
| 09/05/2012 | 123.75p | 125.39p | 121.11p | 123.50p | 14525 |
| 08/05/2012 | 125.00p | 125.89p | 123.40p | 123.75p | 4273 |
| 04/05/2012 | 126.00p | 128.49p | 123.11p | 125.00p | 6194 |
| 03/05/2012 | 124.50p | 129.00p | 123.11p | 126.00p | 46521 |
| 02/05/2012 | 124.50p | 126.49p | 122.11p | 124.50p | 15363 |
| 01/05/2012 | 124.50p | 127.00p | 123.11p | 124.50p | 29875 |
| 30/04/2012 | 124.50p | 126.50p | 122.51p | 124.50p | 22848 |
| 27/04/2012 | 122.50p | 126.50p | 122.50p | 124.25p | 7072 |
| 26/04/2012 | 121.75p | 125.00p | 121.00p | 122.50p | 17475 |
| 25/04/2012 | 120.50p | 124.00p | 120.01p | 121.25p | 5054 |
| 24/04/2012 | 119.50p | 123.00p | 118.00p | 120.50p | 10897 |
| 23/04/2012 | 119.00p | 122.00p | 119.00p | 119.50p | 11059 |
| 20/04/2012 | 119.00p | 122.00p | 119.00p | 119.00p | 10010 |
| 19/04/2012 | 118.50p | 120.50p | 117.00p | 119.00p | 16182 |
| 18/04/2012 | 118.00p | 121.00p | 118.00p | 118.50p | 934 |
| 17/04/2012 | 117.00p | 120.50p | 116.11p | 118.00p | 21576 |
| 16/04/2012 | 117.00p | 119.50p | 114.00p | 117.00p | 46354 |
| 13/04/2012 | 117.00p | 119.00p | 117.00p | 117.00p | 3175 |
| 12/04/2012 | 117.00p | 119.00p | 114.51p | 117.00p | 11437 |
| 11/04/2012 | 117.50p | 119.49p | 115.50p | 117.00p | 16884 |
| 10/04/2012 | 117.25p | 119.99p | 114.50p | 117.50p | 22670 |
| 05/04/2012 | 117.25p | 118.69p | 114.50p | 117.25p | 62894 |
| 04/04/2012 | 118.00p | 118.69p | 114.50p | 117.25p | 6928 |
| 03/04/2012 | 119.50p | 120.89p | 115.00p | 118.50p | 80442 |
| 02/04/2012 | 118.50p | 120.89p | 118.50p | 119.50p | 16029 |
| 30/03/2012 | 119.00p | 119.89p | 117.00p | 118.50p | 4907 |
| 29/03/2012 | 120.00p | 120.00p | 116.11p | 119.00p | 5924 |
| 28/03/2012 | 120.50p | 121.89p | 117.11p | 120.00p | 8710 |
| 27/03/2012 | 120.50p | 121.89p | 118.11p | 120.50p | 28367 |
| 26/03/2012 | 119.50p | 121.89p | 117.25p | 120.50p | 24826 |
| 23/03/2012 | 121.50p | 122.89p | 118.00p | 120.00p | 15424 |
| 22/03/2012 | 122.00p | 122.89p | 121.50p | 121.50p | 18633 |
| 21/03/2012 | 123.50p | 123.89p | 119.00p | 122.00p | 14479 |
| 20/03/2012 | 125.25p | 125.89p | 121.00p | 123.50p | 77747 |
| 19/03/2012 | 126.00p | 128.49p | 123.75p | 125.75p | 19905 |
| 16/03/2012 | 126.00p | 128.49p | 126.00p | 126.00p | 11220 |
| 15/03/2012 | 125.50p | 127.89p | 125.50p | 126.00p | 5344 |
| 14/03/2012 | 125.50p | 125.50p | 123.51p | 125.50p | 7554 |
| 13/03/2012 | 124.50p | 127.49p | 123.51p | 125.50p | 45521 |
| 12/03/2012 | 124.50p | 126.49p | 122.51p | 124.50p | 14183 |
| 09/03/2012 | 124.75p | 127.49p | 122.51p | 124.50p | 13130 |
| 08/03/2012 | 124.25p | 126.99p | 122.01p | 124.75p | 17025 |
| 07/03/2012 | 123.75p | 125.89p | 123.75p | 124.25p | 4826 |
| 06/03/2012 | 125.50p | 125.89p | 121.50p | 123.75p | 24705 |
| 05/03/2012 | 124.75p | 125.89p | 124.75p | 125.63p | 12233 |
| 02/03/2012 | 125.13p | 125.89p | 124.50p | 125.25p | 8590 |
| 01/03/2012 | 125.13p | 125.13p | 123.25p | 125.13p | 1851 |
| 29/02/2012 | 125.13p | 126.89p | 124.36p | 125.13p | 9034 |
| 28/02/2012 | 126.13p | 127.89p | 124.25p | 125.13p | 36494 |
| 27/02/2012 | 125.63p | 127.89p | 123.76p | 126.13p | 45228 |
| 24/02/2012 | 126.13p | 127.49p | 123.76p | 125.63p | 33931 |
| 23/02/2012 | 126.00p | 126.00p | 125.00p | 126.00p | 4808 |
| 22/02/2012 | 126.00p | 128.75p | 124.00p | 126.00p | 7282 |
| 21/02/2012 | 125.50p | 128.00p | 125.50p | 126.00p | 18334 |
| 20/02/2012 | 122.50p | 127.00p | 122.50p | 125.50p | 18794 |
| 17/02/2012 | 122.00p | 125.00p | 121.21p | 122.50p | 33242 |
| 16/02/2012 | 121.00p | 124.00p | 121.00p | 122.00p | 33613 |
| 15/02/2012 | 120.00p | 123.00p | 119.11p | 121.00p | 32025 |
| 14/02/2012 | 120.00p | 123.00p | 118.11p | 120.00p | 8453 |
| 13/02/2012 | 117.50p | 122.00p | 117.50p | 120.00p | 30246 |
| 10/02/2012 | 117.00p | 120.00p | 115.51p | 117.50p | 45445 |
| 09/02/2012 | 115.75p | 119.49p | 115.75p | 117.00p | 24814 |
| 08/02/2012 | 115.50p | 117.49p | 114.61p | 115.75p | 14311 |
| 07/02/2012 | 115.25p | 119.00p | 114.11p | 115.50p | 44732 |
| 06/02/2012 | 115.25p | 117.50p | 113.11p | 115.25p | 40168 |
| 03/02/2012 | 115.25p | 115.25p | 113.61p | 115.25p | 8098 |
| 02/02/2012 | 114.75p | 117.89p | 114.75p | 115.25p | 8219 |
| 01/02/2012 | 109.75p | 116.00p | 109.75p | 114.75p | 24862 |
| 31/01/2012 | 109.00p | 110.99p | 107.51p | 109.75p | 17139 |
| 30/01/2012 | 109.25p | 111.00p | 109.00p | 109.00p | 46777 |
| 27/01/2012 | 109.50p | 110.89p | 107.11p | 109.25p | 10500 |
| 26/01/2012 | 109.00p | 110.49p | 107.75p | 109.50p | 23622 |
| 25/01/2012 | 108.50p | 110.49p | 107.61p | 108.75p | 3778 |
| 24/01/2012 | 108.75p | 110.49p | 106.51p | 108.50p | 13504 |
| 23/01/2012 | 108.25p | 111.39p | 107.00p | 108.75p | 25889 |
| 20/01/2012 | 107.50p | 110.25p | 105.51p | 108.25p | 43323 |
| 19/01/2012 | 107.25p | 109.49p | 105.01p | 107.50p | 62599 |
| 18/01/2012 | 106.75p | 107.89p | 106.75p | 107.25p | 5799 |
*Close Price adjusted for both dividends and splits