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
17/01/2012 106.00p 107.89p 103.61p 106.75p 5516
16/01/2012 106.50p 108.00p 104.51p 106.00p 5534
13/01/2012 106.75p 108.50p 106.50p 106.50p 8000
12/01/2012 106.75p 107.00p 104.51p 106.50p 11858
11/01/2012 107.00p 107.89p 106.50p 106.75p 0
10/01/2012 106.50p 107.89p 106.50p 107.00p 22075
09/01/2012 106.50p 107.89p 103.61p 106.25p 6183
06/01/2012 106.50p 107.89p 104.25p 106.50p 14198
05/01/2012 106.50p 106.50p 105.61p 106.50p 3100
04/01/2012 106.00p 109.00p 106.00p 106.50p 6709
03/01/2012 106.00p 108.89p 106.00p 106.75p 8850
30/12/2011 106.25p 107.99p 103.51p 105.75p 9811
29/12/2011 105.75p 106.89p 104.01p 106.25p 11600
28/12/2011 105.25p 107.00p 103.00p 105.75p 29604
23/12/2011 105.25p 107.50p 103.01p 105.25p 8508
22/12/2011 105.25p 107.49p 103.01p 105.25p 17478
21/12/2011 105.00p 107.00p 103.01p 105.25p 18734
20/12/2011 104.00p 107.00p 104.00p 105.00p 14350
19/12/2011 103.75p 104.89p 103.75p 104.00p 11350
16/12/2011 104.00p 106.00p 102.00p 104.00p 12115
15/12/2011 104.00p 104.89p 102.50p 104.00p 13302
14/12/2011 105.25p 105.25p 104.00p 104.00p 310
13/12/2011 105.00p 105.25p 102.00p 105.25p 0
12/12/2011 105.25p 105.25p 102.00p 105.00p 3333
09/12/2011 103.75p 105.50p 103.75p 105.25p 10943
08/12/2011 105.50p 105.50p 102.51p 104.25p 650
07/12/2011 104.75p 107.50p 104.75p 105.50p 11852
06/12/2011 104.75p 106.99p 102.25p 104.75p 25406
05/12/2011 104.75p 107.00p 102.51p 104.75p 15782
02/12/2011 104.75p 107.00p 102.51p 104.75p 23870
01/12/2011 103.75p 105.79p 101.75p 103.75p 28550
30/11/2011 103.75p 105.49p 102.00p 103.75p 12854
29/11/2011 103.00p 103.89p 101.51p 103.75p 11203
28/11/2011 103.00p 104.50p 101.00p 103.00p 25114
25/11/2011 102.50p 104.49p 101.11p 103.00p 18671
24/11/2011 102.75p 102.89p 99.50p 102.50p 65309
23/11/2011 104.25p 104.25p 100.50p 102.75p 5967
22/11/2011 104.25p 106.00p 102.51p 104.25p 10398
21/11/2011 104.25p 105.99p 102.51p 104.25p 12603
18/11/2011 104.50p 105.89p 102.51p 104.50p 4404
17/11/2011 105.00p 105.00p 102.00p 104.50p 17885
16/11/2011 108.25p 108.89p 104.00p 105.00p 16937
15/11/2011 108.25p 108.25p 106.50p 108.25p 1863
14/11/2011 109.25p 109.25p 106.50p 108.25p 6524
11/11/2011 107.75p 110.89p 106.50p 109.25p 18935
10/11/2011 108.25p 108.25p 106.50p 107.75p 13766
09/11/2011 112.00p 112.00p 107.00p 109.00p 14633
08/11/2011 111.50p 112.89p 109.21p 111.50p 3207
07/11/2011 111.50p 112.89p 109.00p 111.50p 0
04/11/2011 111.50p 112.89p 109.00p 111.50p 0
03/11/2011 111.00p 112.89p 109.00p 111.50p 13096
02/11/2011 111.50p 113.50p 109.61p 111.50p 8337
01/11/2011 112.25p 113.00p 110.50p 111.50p 17500
31/10/2011 113.50p 115.49p 113.50p 113.50p 114
28/10/2011 113.50p 116.00p 113.50p 113.50p 257
27/10/2011 112.00p 113.50p 110.51p 113.50p 4342
26/10/2011 110.25p 112.49p 110.25p 111.75p 10000
25/10/2011 110.25p 113.00p 110.25p 110.25p 916
24/10/2011 110.00p 112.00p 108.00p 110.75p 6323
21/10/2011 108.50p 111.00p 108.00p 109.50p 0
20/10/2011 111.00p 111.00p 108.00p 108.00p 11804
19/10/2011 111.75p 112.50p 110.11p 112.00p 11980
18/10/2011 110.37p 112.24p 108.51p 110.87p 0
17/10/2011 109.50p 112.24p 108.51p 110.37p 10465
14/10/2011 109.25p 110.75p 107.00p 109.25p 24551
13/10/2011 109.00p 110.89p 107.00p 109.00p 16123
12/10/2011 108.75p 111.00p 107.51p 109.00p 14000
11/10/2011 109.00p 111.25p 109.00p 109.75p 17400
10/10/2011 107.75p 111.75p 107.75p 109.00p 12474
07/10/2011 107.50p 108.50p 104.25p 107.75p 0
06/10/2011 104.25p 108.50p 104.25p 107.00p 1417
05/10/2011 104.00p 105.49p 102.00p 104.00p 3142
04/10/2011 105.75p 105.75p 103.50p 103.75p 7683
03/10/2011 105.50p 106.75p 105.50p 106.00p 1000
30/09/2011 109.00p 109.00p 108.25p 108.25p 9000
29/09/2011 109.00p 110.79p 109.00p 109.00p 1000
28/09/2011 111.00p 111.00p 108.00p 110.00p 0
27/09/2011 111.00p 111.00p 108.00p 111.00p 1731
26/09/2011 110.00p 113.00p 108.00p 109.00p 0
23/09/2011 111.00p 113.00p 108.00p 111.00p 4180
22/09/2011 114.00p 114.49p 109.00p 111.00p 16057
21/09/2011 116.00p 116.69p 114.50p 115.50p 4706
20/09/2011 116.00p 118.50p 114.00p 116.00p 0
19/09/2011 116.00p 118.50p 114.00p 116.00p 0
16/09/2011 117.00p 118.50p 114.00p 117.00p 10752
15/09/2011 118.00p 118.00p 115.00p 117.00p 0
14/09/2011 119.00p 119.00p 115.00p 118.00p 5850
13/09/2011 119.00p 120.50p 119.00p 119.00p 412
12/09/2011 120.00p 120.00p 117.00p 118.50p 8832
09/09/2011 121.00p 121.00p 120.50p 120.50p 31789
08/09/2011 121.00p 122.50p 119.11p 121.00p 5613
07/09/2011 120.50p 121.50p 119.00p 121.00p 0
06/09/2011 120.75p 121.50p 119.00p 120.50p 0
05/09/2011 121.50p 121.50p 119.00p 121.50p 4324
02/09/2011 124.00p 125.25p 121.00p 123.00p 7897
01/09/2011 124.00p 126.75p 123.00p 124.00p 2590
31/08/2011 121.00p 125.00p 120.25p 124.00p 15525
30/08/2011 120.00p 123.75p 120.00p 121.00p 2750
26/08/2011 119.50p 121.75p 119.50p 119.50p 2000
25/08/2011 117.50p 120.00p 117.50p 119.00p 11947
24/08/2011 115.75p 118.00p 115.75p 117.50p 4000
23/08/2011 116.00p 118.00p 113.50p 115.75p 29033
22/08/2011 116.00p 117.75p 114.00p 116.00p 10258
19/08/2011 119.50p 119.50p 114.00p 117.00p 14163
18/08/2011 121.25p 122.50p 119.50p 119.50p 8918
17/08/2011 121.50p 123.39p 119.50p 121.50p 8090
16/08/2011 121.50p 123.50p 121.50p 121.50p 20691
15/08/2011 121.50p 123.50p 121.50p 121.50p 12950
12/08/2011 119.25p 122.50p 119.25p 121.50p 17771
11/08/2011 119.00p 121.50p 119.00p 119.00p 4350
10/08/2011 116.25p 121.89p 116.25p 118.50p 9322
09/08/2011 118.25p 119.00p 113.00p 116.00p 36817
08/08/2011 120.00p 120.00p 118.00p 119.25p 11157
05/08/2011 125.00p 125.00p 121.00p 123.00p 3337
04/08/2011 132.50p 132.50p 126.25p 127.50p 34807
03/08/2011 133.50p 134.00p 131.00p 132.50p 22661
02/08/2011 134.25p 134.25p 132.25p 134.00p 19837
01/08/2011 134.50p 135.39p 134.25p 134.25p 83
29/07/2011 135.00p 137.00p 134.50p 134.50p 17648
28/07/2011 134.50p 135.00p 133.00p 135.00p 28
27/07/2011 134.75p 136.39p 134.75p 135.00p 1310
26/07/2011 134.00p 135.00p 132.61p 134.75p 0
25/07/2011 134.00p 134.00p 132.61p 134.00p 5788
22/07/2011 132.50p 135.00p 132.50p 134.00p 16336
21/07/2011 133.00p 134.00p 130.50p 132.50p 38848
20/07/2011 134.25p 134.25p 132.00p 133.00p 54135
19/07/2011 134.00p 134.50p 132.11p 134.00p 32007
18/07/2011 135.50p 135.50p 132.50p 134.00p 41515
15/07/2011 135.50p 135.50p 134.00p 135.50p 19000
14/07/2011 135.50p 136.00p 134.00p 135.50p 32741
13/07/2011 134.25p 136.50p 133.61p 135.50p 13481
12/07/2011 134.25p 134.25p 132.50p 134.25p 26000
11/07/2011 135.50p 136.89p 134.00p 135.50p 11547
08/07/2011 135.50p 136.50p 134.25p 135.50p 16975
07/07/2011 135.00p 137.00p 135.00p 135.50p 1602
06/07/2011 134.50p 135.25p 133.25p 135.00p 98980
05/07/2011 135.00p 136.75p 134.00p 135.00p 86953
04/07/2011 134.50p 136.50p 134.11p 135.00p 16534
01/07/2011 134.00p 135.50p 134.00p 134.00p 101500
30/06/2011 133.50p 135.50p 133.50p 134.00p 994
29/06/2011 133.25p 134.00p 132.00p 133.50p 13082
28/06/2011 133.50p 135.00p 131.50p 133.25p 17189
27/06/2011 133.50p 133.50p 131.75p 133.50p 8086
24/06/2011 133.50p 135.25p 133.25p 133.50p 0
23/06/2011 133.50p 135.25p 133.25p 133.50p 0
22/06/2011 133.50p 135.25p 133.50p 133.50p 11570
21/06/2011 133.25p 135.25p 132.50p 133.50p 1144
20/06/2011 133.50p 134.99p 131.75p 133.25p 13140
17/06/2011 133.50p 135.25p 132.00p 133.50p 19274
16/06/2011 134.00p 134.99p 131.75p 133.50p 20890
15/06/2011 134.00p 135.75p 132.25p 134.00p 26528
14/06/2011 134.00p 135.75p 134.00p 134.00p 12430
13/06/2011 133.50p 135.50p 133.50p 134.00p 28743
10/06/2011 133.25p 134.50p 132.61p 133.50p 1589
09/06/2011 133.00p 134.00p 131.51p 133.25p 11012
08/06/2011 133.00p 133.50p 132.50p 133.00p 0
07/06/2011 133.00p 133.50p 133.00p 133.00p 13600
06/06/2011 133.00p 133.50p 131.51p 133.00p 24055
03/06/2011 133.00p 133.50p 131.51p 133.00p 15408
02/06/2011 132.50p 133.00p 131.01p 133.00p 285
01/06/2011 133.00p 133.50p 131.00p 132.50p 22647
31/05/2011 133.00p 133.50p 131.50p 133.00p 22591
27/05/2011 133.00p 133.50p 133.00p 133.00p 1571
26/05/2011 133.00p 133.50p 133.00p 133.00p 2100
25/05/2011 133.00p 134.00p 131.25p 133.00p 4972
24/05/2011 133.00p 134.00p 133.00p 133.00p 4488
23/05/2011 133.00p 135.00p 131.25p 133.00p 5675
20/05/2011 133.50p 134.00p 133.00p 133.00p 2037
19/05/2011 132.50p 133.12p 131.25p 133.12p 5250
18/05/2011 132.50p 132.50p 131.00p 132.50p 24849
17/05/2011 132.50p 133.50p 132.50p 132.50p 3000
16/05/2011 132.00p 132.50p 131.11p 132.50p 238
13/05/2011 132.00p 133.00p 130.25p 132.00p 10859
12/05/2011 132.00p 133.50p 132.00p 132.00p 3465
11/05/2011 132.00p 133.50p 130.25p 132.00p 11654
10/05/2011 131.75p 133.49p 130.50p 132.00p 6171
09/05/2011 131.75p 131.75p 130.61p 131.75p 12970
06/05/2011 131.50p 132.75p 130.25p 131.75p 0
05/05/2011 131.50p 132.75p 130.25p 131.50p 5093
04/05/2011 130.25p 132.75p 129.00p 131.50p 45626
03/05/2011 129.75p 131.50p 128.75p 130.25p 62958
28/04/2011 128.50p 130.50p 128.01p 129.75p 40791
27/04/2011 129.50p 129.50p 127.00p 128.50p 14300
26/04/2011 129.00p 130.00p 129.00p 129.50p 12034
21/04/2011 129.50p 130.00p 128.00p 129.00p 0
20/04/2011 130.00p 130.00p 128.00p 129.50p 23591
19/04/2011 130.00p 130.99p 128.02p 130.00p 1480
18/04/2011 131.00p 133.00p 129.02p 130.00p 0
15/04/2011 131.00p 133.00p 129.02p 131.00p 4761
14/04/2011 132.50p 132.50p 129.26p 131.00p 2000
13/04/2011 132.75p 133.00p 131.50p 132.50p 13492
12/04/2011 133.00p 133.00p 132.00p 133.00p 21420
11/04/2011 134.00p 134.50p 133.00p 133.75p 16290
08/04/2011 134.25p 134.25p 133.50p 134.00p 13500
07/04/2011 134.25p 134.75p 133.50p 134.25p 9682
06/04/2011 134.00p 134.75p 133.75p 133.75p 4228
05/04/2011 134.75p 135.50p 134.00p 135.00p 24521
04/04/2011 134.75p 134.99p 134.00p 134.75p 4392
01/04/2011 134.75p 134.99p 134.75p 134.75p 2064
31/03/2011 134.50p 135.00p 134.50p 134.75p 22311

*Close Price adjusted for both dividends and splits