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
30/03/2011 134.50p 135.00p 133.50p 134.50p 27918
29/03/2011 134.00p 134.00p 133.00p 134.00p 15000
28/03/2011 133.50p 134.49p 133.50p 134.00p 1875
25/03/2011 132.50p 134.00p 131.00p 133.50p 14076
24/03/2011 132.00p 133.00p 129.50p 132.50p 15828
23/03/2011 132.00p 133.50p 130.00p 132.00p 28508
22/03/2011 132.50p 134.00p 131.00p 132.00p 11215
21/03/2011 132.50p 132.50p 131.00p 132.50p 20248
18/03/2011 132.75p 132.75p 131.00p 132.50p 30379
17/03/2011 132.75p 134.00p 131.50p 132.75p 7020
16/03/2011 132.50p 132.90p 132.00p 132.75p 7137
15/03/2011 133.00p 133.50p 131.00p 132.25p 8733
14/03/2011 134.25p 135.00p 132.50p 134.25p 20137
11/03/2011 134.00p 134.25p 133.00p 134.25p 500
10/03/2011 134.25p 134.25p 132.50p 134.25p 2891
09/03/2011 134.25p 134.25p 132.50p 134.25p 7216
08/03/2011 134.00p 135.00p 134.25p 134.25p 6369
07/03/2011 133.25p 135.00p 133.50p 133.50p 11474
04/03/2011 133.00p 133.90p 133.25p 133.25p 52
03/03/2011 132.50p 133.90p 131.50p 133.00p 11283
02/03/2011 133.50p 134.00p 132.50p 132.50p 9499
01/03/2011 133.50p 134.50p 132.00p 133.50p 44881
28/02/2011 133.50p 134.00p 131.61p 133.50p 11501
25/02/2011 133.50p 133.50p 131.61p 133.50p 1650
24/02/2011 134.25p 134.50p 131.50p 133.50p 20440
23/02/2011 134.25p 135.00p 134.25p 134.25p 125
22/02/2011 134.75p 135.00p 132.50p 134.25p 15692
21/02/2011 134.75p 134.75p 134.75p 134.75p 0
18/02/2011 134.50p 135.40p 132.50p 134.50p 0
17/02/2011 134.75p 135.40p 132.50p 134.50p 22140
16/02/2011 134.75p 134.75p 133.00p 134.75p 0
15/02/2011 134.75p 134.75p 133.00p 134.75p 15269
14/02/2011 134.50p 135.40p 134.75p 134.75p 639
11/02/2011 132.75p 135.40p 132.75p 134.50p 1795
10/02/2011 135.40p 135.40p 134.50p 134.50p 183
09/02/2011 132.75p 135.40p 132.75p 134.50p 7298
08/02/2011 132.50p 134.50p 132.50p 134.50p 6000
07/02/2011 132.50p 135.40p 132.50p 134.50p 4017
04/02/2011 132.51p 134.50p 132.51p 134.50p 9995
03/02/2011 132.50p 134.50p 132.50p 134.50p 2235
02/02/2011 134.50p 136.50p 134.50p 134.50p 0
01/02/2011 134.50p 136.50p 134.50p 134.50p 10960
31/01/2011 134.50p 135.50p 133.11p 134.50p 8500
28/01/2011 135.00p 135.90p 132.00p 134.50p 40533
27/01/2011 135.00p 135.00p 133.00p 135.00p 12413
26/01/2011 134.50p 135.00p 134.50p 135.00p 0
25/01/2011 135.00p 135.00p 132.50p 134.50p 2051
24/01/2011 136.50p 136.50p 133.00p 135.00p 31027
21/01/2011 136.50p 136.50p 134.50p 136.50p 3000
20/01/2011 136.75p 137.50p 134.00p 136.75p 36440
19/01/2011 136.75p 138.50p 136.75p 136.75p 0
18/01/2011 136.75p 138.50p 135.25p 136.75p 2000
17/01/2011 135.00p 137.50p 135.00p 136.75p 0
14/01/2011 135.00p 137.40p 135.00p 136.75p 5685
13/01/2011 135.00p 136.75p 135.00p 136.75p 18249
12/01/2011 138.00p 138.00p 135.01p 137.00p 1770
11/01/2011 135.25p 139.50p 135.00p 137.00p 17300
10/01/2011 137.00p 138.50p 135.00p 137.50p 12329
07/01/2011 137.00p 137.50p 135.11p 137.00p 11130
06/01/2011 135.50p 138.00p 135.50p 137.00p 36548
05/01/2011 135.50p 137.00p 132.50p 135.50p 18427
04/01/2011 135.00p 138.47p 134.51p 136.50p 13542
31/12/2010 134.50p 134.50p 131.00p 134.50p 0
30/12/2010 133.50p 136.50p 133.50p 134.50p 9654
29/12/2010 133.00p 133.50p 133.00p 133.00p 0
24/12/2010 133.00p 133.50p 131.50p 133.00p 7049
23/12/2010 132.75p 135.50p 131.01p 133.00p 17927
22/12/2010 130.50p 133.50p 130.50p 132.50p 3452
21/12/2010 129.00p 131.00p 129.00p 129.50p 48514
20/12/2010 128.25p 130.50p 128.25p 129.00p 10906
17/12/2010 127.50p 129.50p 127.50p 128.25p 0
16/12/2010 125.75p 128.00p 124.51p 126.25p 14059
15/12/2010 124.00p 127.00p 124.00p 125.75p 25327
14/12/2010 123.00p 125.50p 121.11p 124.00p 28994
13/12/2010 122.75p 122.75p 121.11p 122.75p 1330
10/12/2010 121.75p 124.50p 121.25p 122.75p 21851
09/12/2010 121.50p 124.00p 120.61p 121.75p 33031
08/12/2010 121.50p 123.50p 120.10p 121.50p 14310
07/12/2010 121.25p 123.50p 119.50p 121.50p 19013
06/12/2010 121.75p 121.75p 119.50p 121.25p 5832
03/12/2010 122.75p 122.75p 120.00p 121.75p 25000
02/12/2010 122.75p 123.99p 121.50p 122.75p 1741
01/12/2010 122.50p 122.50p 120.00p 122.50p 8000
30/11/2010 122.50p 122.50p 118.00p 122.50p 14266
29/11/2010 122.50p 123.50p 122.50p 122.50p 1500
26/11/2010 122.50p 123.50p 122.50p 122.50p 0
25/11/2010 123.50p 123.50p 121.25p 122.50p 3000
24/11/2010 123.50p 124.50p 123.50p 123.50p 0
23/11/2010 123.50p 124.99p 123.50p 123.50p 398
22/11/2010 123.50p 126.00p 123.50p 123.50p 3997
19/11/2010 124.00p 124.50p 121.10p 123.50p 730
18/11/2010 123.50p 125.50p 123.50p 124.00p 8677
17/11/2010 123.75p 124.99p 121.00p 123.50p 17166
16/11/2010 123.75p 125.00p 123.50p 123.75p 18987
15/11/2010 124.00p 124.50p 122.00p 124.00p 14709
12/11/2010 124.00p 124.50p 122.00p 124.00p 453
11/11/2010 124.50p 125.50p 124.00p 124.50p 0
10/11/2010 124.50p 125.50p 123.00p 124.50p 13332
09/11/2010 123.50p 125.50p 121.21p 124.50p 31673
08/11/2010 123.00p 124.50p 123.00p 123.50p 24215
05/11/2010 123.00p 123.89p 121.00p 123.00p 11914
04/11/2010 123.00p 123.00p 121.00p 123.00p 8600
03/11/2010 123.00p 123.00p 121.00p 123.00p 25000
02/11/2010 123.50p 125.00p 121.00p 123.00p 5000
01/11/2010 123.50p 124.50p 123.50p 123.50p 0
29/10/2010 123.50p 125.50p 121.01p 123.50p 18197
28/10/2010 123.25p 123.25p 120.60p 123.25p 530
27/10/2010 123.25p 123.25p 122.50p 123.25p 0
26/10/2010 123.75p 124.50p 121.50p 123.50p 4700
25/10/2010 123.75p 124.50p 121.50p 123.75p 6110
22/10/2010 123.75p 124.90p 123.50p 123.75p 6344
21/10/2010 123.75p 123.75p 121.50p 123.75p 5500
20/10/2010 123.75p 124.90p 122.00p 123.75p 7599
19/10/2010 123.75p 124.90p 122.50p 123.75p 677
18/10/2010 123.75p 124.90p 122.50p 123.75p 1417
15/10/2010 123.75p 123.75p 121.71p 123.75p 2323
14/10/2010 124.00p 125.00p 122.50p 124.00p 9400
13/10/2010 123.50p 125.00p 122.21p 124.00p 2903
12/10/2010 124.00p 125.39p 122.50p 123.50p 119
11/10/2010 124.00p 126.00p 123.50p 124.00p 906
08/10/2010 122.75p 124.50p 121.00p 122.50p 51370
07/10/2010 122.00p 124.00p 122.00p 122.25p 2603
06/10/2010 121.00p 123.49p 120.00p 122.00p 37083
05/10/2010 120.75p 121.99p 119.50p 121.00p 1044
04/10/2010 121.00p 122.50p 118.50p 120.75p 438
01/10/2010 120.25p 122.50p 118.61p 120.75p 10355
30/09/2010 120.25p 121.50p 118.50p 120.25p 5627
29/09/2010 120.25p 121.45p 118.50p 120.25p 8319
28/09/2010 120.25p 121.45p 118.50p 120.25p 1204
27/09/2010 120.25p 120.25p 118.50p 120.25p 0
24/09/2010 119.50p 120.45p 118.00p 119.50p 21272
23/09/2010 119.50p 120.89p 116.00p 119.50p 7825
22/09/2010 119.50p 120.89p 118.00p 119.50p 29368
21/09/2010 119.50p 119.50p 118.00p 119.50p 0
20/09/2010 118.50p 121.00p 118.00p 119.50p 21080
17/09/2010 118.50p 119.00p 117.00p 118.50p 12691
16/09/2010 118.50p 119.50p 117.00p 118.50p 15688
15/09/2010 118.50p 119.50p 117.50p 118.50p 8700
14/09/2010 118.50p 120.00p 117.01p 118.50p 37434
13/09/2010 118.50p 119.00p 117.00p 118.50p 19200
10/09/2010 118.50p 120.00p 116.00p 118.00p 21978
09/09/2010 116.25p 119.50p 114.31p 118.50p 18958
08/09/2010 115.75p 118.50p 115.00p 116.25p 1350
07/09/2010 115.75p 118.00p 114.00p 115.75p 4405
06/09/2010 116.50p 118.50p 113.50p 115.75p 17278
03/09/2010 115.25p 118.00p 115.25p 116.50p 0
02/09/2010 115.00p 116.79p 112.00p 115.00p 256
01/09/2010 113.50p 115.00p 112.50p 114.00p 18906
31/08/2010 113.25p 115.00p 111.21p 113.50p 3000
27/08/2010 113.25p 113.25p 111.00p 113.25p 18400
26/08/2010 113.25p 114.40p 111.50p 113.25p 26
25/08/2010 113.25p 113.25p 111.10p 113.25p 2135
24/08/2010 113.25p 114.50p 111.00p 113.25p 11235
23/08/2010 112.50p 113.42p 111.10p 113.25p 14239
20/08/2010 112.50p 113.00p 110.00p 112.50p 15849
19/08/2010 112.75p 112.75p 110.00p 112.75p 13498
18/08/2010 112.75p 113.45p 110.00p 112.75p 16010
17/08/2010 113.25p 114.49p 110.00p 112.75p 14451
16/08/2010 113.50p 114.00p 111.00p 113.25p 9352
13/08/2010 113.50p 113.50p 111.00p 113.50p 0
12/08/2010 113.50p 114.51p 111.00p 113.50p 40854
11/08/2010 114.50p 114.50p 111.00p 113.50p 0
10/08/2010 114.50p 116.50p 112.00p 114.50p 22360
09/08/2010 114.00p 114.50p 112.00p 114.50p 9651
06/08/2010 114.00p 114.00p 112.00p 114.00p 981
05/08/2010 114.50p 114.50p 112.00p 114.00p 10000
04/08/2010 114.00p 116.50p 113.50p 114.50p 23907
03/08/2010 113.50p 115.00p 111.00p 114.00p 6235
02/08/2010 111.50p 115.49p 110.00p 113.00p 15784
30/07/2010 111.50p 112.50p 108.00p 111.50p 25810
29/07/2010 111.25p 112.78p 109.00p 111.50p 37078
28/07/2010 111.25p 112.50p 109.00p 111.25p 3884
27/07/2010 111.00p 111.25p 109.00p 111.25p 18085
26/07/2010 110.50p 111.00p 109.00p 111.00p 17000
23/07/2010 108.00p 113.00p 107.00p 110.50p 34194
22/07/2010 107.75p 109.00p 106.10p 108.00p 10096
21/07/2010 107.75p 109.00p 106.10p 107.75p 17101
20/07/2010 107.75p 109.00p 106.00p 107.75p 5250
19/07/2010 107.75p 109.00p 106.00p 107.75p 9821
16/07/2010 107.75p 109.00p 106.10p 107.75p 2304
15/07/2010 107.75p 109.00p 106.10p 107.75p 15577
14/07/2010 107.75p 109.00p 106.10p 107.75p 7383
13/07/2010 106.50p 109.00p 105.10p 107.75p 27811
12/07/2010 106.50p 109.00p 105.10p 106.50p 2827
09/07/2010 104.75p 109.00p 104.75p 106.50p 24635
08/07/2010 103.50p 107.00p 103.50p 104.50p 21518
07/07/2010 103.50p 105.00p 101.10p 103.00p 1353
06/07/2010 102.50p 106.00p 102.10p 104.00p 5868
05/07/2010 102.00p 104.50p 101.00p 102.50p 11000
02/07/2010 102.50p 104.00p 99.00p 102.00p 12500
01/07/2010 102.50p 102.50p 100.10p 102.50p 803
30/06/2010 103.00p 103.00p 101.00p 103.00p 0
29/06/2010 103.00p 104.00p 101.00p 103.00p 1146
28/06/2010 103.00p 103.00p 101.00p 103.00p 0
25/06/2010 103.00p 104.78p 101.00p 103.00p 4863
24/06/2010 103.00p 104.78p 101.00p 103.00p 79962
23/06/2010 103.00p 104.00p 101.00p 103.00p 3500
22/06/2010 103.00p 104.50p 101.00p 103.00p 18701
21/06/2010 102.50p 103.00p 100.00p 103.00p 7900
18/06/2010 102.00p 103.50p 99.00p 102.00p 18295

*Close Price adjusted for both dividends and splits