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
13/07/2021 349.00p 354.00p 349.00p 349.00p 6693
12/07/2021 349.00p 354.00p 349.00p 349.00p 16684
09/07/2021 348.00p 354.00p 344.00p 349.00p 5751
08/07/2021 350.00p 352.00p 347.60p 348.00p 19510
07/07/2021 349.00p 354.00p 349.00p 350.00p 7665
06/07/2021 347.00p 353.90p 346.34p 349.00p 38306
05/07/2021 340.00p 350.00p 340.00p 347.00p 38609
02/07/2021 340.00p 344.00p 336.20p 340.00p 13113
01/07/2021 340.00p 345.00p 336.00p 340.00p 31951
30/06/2021 342.00p 343.50p 336.00p 340.00p 76455
29/06/2021 344.00p 350.00p 336.00p 342.00p 40901
28/06/2021 349.00p 350.00p 341.71p 344.00p 27668
25/06/2021 350.50p 354.00p 344.10p 349.00p 28651
24/06/2021 352.00p 352.90p 348.00p 350.50p 13508
23/06/2021 354.00p 354.00p 348.00p 352.00p 42787
22/06/2021 354.00p 356.00p 350.00p 354.00p 27190
21/06/2021 354.00p 354.00p 352.00p 354.00p 5954
18/06/2021 354.00p 356.00p 352.40p 354.00p 45882
17/06/2021 354.00p 354.00p 352.00p 354.00p 13067
16/06/2021 354.00p 354.00p 353.04p 354.00p 20172
15/06/2021 354.00p 354.00p 353.36p 354.00p 17935
14/06/2021 355.00p 356.59p 350.00p 354.00p 47051
11/06/2021 359.00p 359.00p 348.00p 355.00p 34722
10/06/2021 359.00p 359.00p 350.00p 359.00p 12683
09/06/2021 359.00p 360.00p 354.00p 359.00p 19818
08/06/2021 359.00p 360.88p 354.00p 359.00p 6808
07/06/2021 358.00p 359.00p 352.00p 359.00p 20669
04/06/2021 359.00p 363.00p 352.00p 358.00p 25790
03/06/2021 358.00p 363.35p 352.00p 358.00p 12378
02/06/2021 357.00p 361.61p 352.00p 358.00p 29104
01/06/2021 355.00p 357.00p 352.00p 357.00p 15093
28/05/2021 355.00p 355.00p 352.00p 355.00p 10353
27/05/2021 354.00p 355.00p 352.00p 355.00p 4358
26/05/2021 354.00p 354.00p 348.00p 354.00p 25165
25/05/2021 354.00p 356.00p 347.07p 354.00p 27816
24/05/2021 354.00p 356.00p 350.00p 354.00p 16287
21/05/2021 354.00p 354.00p 352.00p 354.00p 5388
20/05/2021 359.00p 359.00p 346.03p 354.00p 45549
19/05/2021 356.00p 359.00p 354.26p 359.00p 20067
18/05/2021 358.00p 361.00p 356.91p 359.00p 10855
17/05/2021 357.00p 358.50p 352.00p 357.00p 25014
14/05/2021 356.00p 360.00p 352.50p 356.00p 8442
13/05/2021 359.00p 359.00p 350.00p 355.00p 14314
12/05/2021 360.00p 360.00p 356.00p 359.00p 41956
11/05/2021 362.00p 364.00p 357.00p 360.00p 43968
10/05/2021 359.00p 364.00p 358.13p 362.00p 45664
07/05/2021 359.00p 360.00p 358.06p 359.00p 31510
06/05/2021 359.00p 360.00p 358.02p 359.00p 14695
05/05/2021 358.00p 360.00p 358.00p 359.00p 5807
04/05/2021 359.00p 360.00p 356.00p 358.00p 27344
30/04/2021 359.00p 360.00p 358.38p 359.00p 40787
29/04/2021 356.00p 360.00p 356.00p 359.00p 45248
28/04/2021 355.00p 356.00p 354.43p 355.00p 21910
27/04/2021 355.00p 356.00p 354.00p 355.00p 15440
26/04/2021 354.00p 356.00p 350.00p 355.00p 52642
23/04/2021 353.00p 354.00p 352.02p 353.00p 26888
22/04/2021 350.00p 354.00p 348.04p 353.00p 21029
21/04/2021 350.00p 351.40p 348.04p 350.00p 23237
20/04/2021 350.00p 351.52p 348.64p 350.00p 45258
19/04/2021 349.00p 352.00p 346.40p 350.00p 56111
16/04/2021 347.00p 355.00p 346.04p 348.00p 40732
15/04/2021 343.00p 349.94p 340.60p 347.00p 54712
14/04/2021 327.00p 341.12p 326.76p 341.00p 90423
13/04/2021 326.00p 328.00p 325.11p 326.00p 19192
12/04/2021 325.00p 328.00p 323.80p 326.00p 35597
09/04/2021 322.00p 326.08p 322.00p 324.00p 18829
08/04/2021 309.00p 322.00p 309.00p 321.00p 50706
07/04/2021 310.00p 314.00p 308.60p 311.00p 31042
06/04/2021 310.00p 311.60p 307.00p 310.00p 19646
01/04/2021 310.00p 311.96p 308.38p 310.00p 32267
31/03/2021 310.00p 311.96p 309.90p 310.00p 15469
30/03/2021 309.00p 312.00p 308.85p 310.00p 2433
29/03/2021 308.00p 311.93p 305.52p 309.00p 27833
26/03/2021 307.00p 311.90p 302.00p 308.00p 20831
25/03/2021 307.00p 307.00p 303.60p 307.00p 1423
24/03/2021 307.00p 307.00p 303.40p 307.00p 16408
23/03/2021 307.00p 312.00p 303.10p 307.00p 10689
22/03/2021 307.00p 311.00p 303.00p 307.00p 8577
19/03/2021 307.00p 311.00p 306.75p 307.00p 6723
18/03/2021 308.00p 312.00p 306.70p 307.00p 12110
17/03/2021 307.00p 311.00p 302.00p 307.00p 5323
16/03/2021 307.00p 307.00p 303.00p 307.00p 9883
15/03/2021 307.00p 314.00p 302.25p 307.00p 42126
12/03/2021 307.00p 307.00p 302.00p 307.00p 8542
11/03/2021 307.00p 311.21p 302.52p 307.00p 12668
10/03/2021 307.00p 307.00p 302.00p 307.00p 10486
09/03/2021 307.00p 307.00p 302.00p 307.00p 22880
08/03/2021 307.00p 309.50p 300.00p 307.00p 14797
05/03/2021 306.00p 307.00p 302.00p 307.00p 3930
04/03/2021 309.00p 314.00p 302.00p 306.00p 11808
03/03/2021 309.00p 314.00p 304.00p 309.00p 6466
02/03/2021 309.00p 312.90p 308.40p 309.00p 1604
01/03/2021 309.00p 309.00p 304.00p 309.00p 7341
26/02/2021 310.00p 310.00p 304.00p 309.00p 10080
25/02/2021 311.00p 311.80p 306.00p 311.00p 2017
24/02/2021 313.00p 313.00p 306.00p 311.00p 2258
23/02/2021 311.00p 314.40p 308.24p 312.00p 13191
22/02/2021 311.00p 313.20p 306.30p 311.00p 4626
19/02/2021 311.00p 315.00p 304.00p 311.00p 5311
18/02/2021 312.00p 316.00p 305.00p 311.00p 15446
17/02/2021 312.00p 314.32p 308.24p 312.00p 12576
16/02/2021 311.00p 314.32p 308.20p 312.00p 15063
15/02/2021 306.00p 307.58p 304.08p 307.00p 26377
12/02/2021 306.00p 306.00p 304.08p 306.00p 1611
11/02/2021 306.00p 307.12p 304.00p 306.00p 5741
10/02/2021 306.00p 307.12p 304.08p 306.00p 4186
09/02/2021 309.00p 309.00p 304.00p 306.00p 6164
08/02/2021 306.00p 307.60p 304.00p 306.00p 13704
05/02/2021 306.00p 307.88p 304.08p 306.00p 14698
04/02/2021 306.00p 307.90p 304.00p 306.00p 14498
03/02/2021 306.00p 306.00p 304.00p 306.00p 6657
02/02/2021 306.00p 307.60p 302.00p 306.00p 15427
01/02/2021 306.00p 306.00p 304.00p 306.00p 29272
29/01/2021 307.00p 307.00p 304.00p 306.00p 6935
28/01/2021 310.00p 310.00p 308.00p 310.00p 8782
27/01/2021 314.00p 315.00p 312.00p 314.00p 6113
26/01/2021 316.00p 316.00p 312.00p 314.00p 8897
25/01/2021 316.00p 317.50p 314.00p 316.00p 6220
22/01/2021 316.00p 316.00p 312.00p 316.00p 7409
21/01/2021 317.00p 317.00p 314.00p 316.00p 8089
20/01/2021 317.00p 317.00p 314.00p 317.00p 12168
19/01/2021 316.00p 317.00p 316.00p 317.00p 4581
18/01/2021 318.00p 318.00p 314.00p 316.00p 3914
15/01/2021 318.00p 318.00p 316.00p 318.00p 7694
14/01/2021 320.00p 320.00p 316.06p 319.00p 33391
13/01/2021 320.00p 321.60p 314.00p 320.00p 12289
12/01/2021 320.00p 322.48p 316.00p 320.00p 5974
11/01/2021 318.00p 322.48p 316.00p 320.00p 16317
08/01/2021 316.00p 320.00p 316.00p 318.00p 13341
07/01/2021 316.00p 319.50p 313.04p 316.00p 7524
06/01/2021 313.00p 318.40p 308.50p 316.00p 12922
05/01/2021 313.00p 318.00p 309.00p 313.00p 5309
04/01/2021 313.00p 318.00p 308.00p 313.00p 10685
31/12/2020 313.00p 318.00p 309.00p 313.00p 7304
30/12/2020 313.00p 318.00p 309.40p 313.00p 31468
29/12/2020 290.00p 318.00p 288.40p 313.00p 33950
25/12/2020 288.00p 294.00p 287.92p 290.00p 9571
24/12/2020 288.00p 294.00p 287.92p 290.00p 54951
23/12/2020 288.00p 291.50p 284.24p 288.00p 11577
22/12/2020 287.00p 288.00p 284.00p 288.00p 12212
21/12/2020 289.00p 294.00p 282.00p 287.00p 68251
18/12/2020 289.00p 290.00p 289.00p 289.00p 12200
17/12/2020 289.00p 289.10p 285.00p 289.00p 16875
16/12/2020 287.00p 293.90p 283.10p 289.00p 32059
15/12/2020 287.00p 292.00p 282.00p 286.00p 11065
14/12/2020 288.00p 291.12p 282.00p 287.00p 25662
11/12/2020 292.00p 292.00p 284.00p 288.00p 12888
10/12/2020 297.00p 297.00p 289.00p 292.00p 10288
09/12/2020 297.00p 299.28p 294.00p 297.00p 9236
08/12/2020 298.00p 301.04p 294.00p 297.00p 8042
07/12/2020 298.00p 302.00p 294.00p 298.00p 9233
04/12/2020 296.00p 301.92p 294.00p 298.00p 21681
03/12/2020 296.00p 296.00p 294.00p 296.00p 27366
02/12/2020 296.00p 297.00p 294.00p 296.00p 7916
01/12/2020 296.00p 298.00p 294.00p 296.00p 15253
30/11/2020 295.00p 296.00p 294.02p 296.00p 13711
27/11/2020 295.00p 295.00p 294.20p 295.00p 3908
26/11/2020 295.00p 295.98p 294.20p 295.00p 19866
25/11/2020 295.00p 295.98p 294.02p 295.00p 8549
24/11/2020 293.00p 295.98p 292.88p 295.00p 23725
23/11/2020 290.00p 293.00p 290.00p 293.00p 16550
20/11/2020 290.00p 291.28p 288.00p 290.00p 4806
19/11/2020 290.00p 290.00p 288.40p 290.00p 3848
18/11/2020 289.00p 289.80p 288.00p 289.00p 27338
17/11/2020 289.00p 289.00p 288.00p 289.00p 8102
16/11/2020 283.00p 289.80p 282.00p 289.00p 32793
13/11/2020 283.00p 285.97p 280.60p 283.00p 9004
12/11/2020 281.00p 284.00p 279.50p 283.00p 15897
10/11/2020 276.00p 278.00p 276.00p 278.00p 13889
09/11/2020 263.00p 277.60p 260.00p 276.00p 32894
06/11/2020 264.00p 267.00p 263.00p 263.00p 18
05/11/2020 264.00p 267.20p 260.00p 264.00p 4255
04/11/2020 264.00p 264.00p 264.00p 264.00p 5000
03/11/2020 264.00p 267.20p 260.00p 264.00p 6990
02/11/2020 265.00p 266.26p 260.00p 264.00p 37319
30/10/2020 268.00p 268.00p 260.00p 265.00p 10173
29/10/2020 267.00p 268.00p 262.00p 268.00p 20855
28/10/2020 267.00p 268.44p 264.00p 267.00p 2199
27/10/2020 267.00p 268.44p 264.30p 267.00p 1368
26/10/2020 267.00p 270.00p 264.00p 267.00p 5748
23/10/2020 266.00p 268.00p 264.30p 267.00p 3018
22/10/2020 264.00p 266.00p 260.00p 266.00p 5025
21/10/2020 265.00p 268.00p 260.00p 264.00p 8451
20/10/2020 265.00p 266.44p 262.00p 265.00p 2362
19/10/2020 265.00p 265.00p 262.00p 265.00p 2408
16/10/2020 264.00p 266.44p 264.00p 265.00p 2821
15/10/2020 266.00p 266.50p 262.00p 265.00p 7173
14/10/2020 266.00p 268.00p 264.20p 266.00p 13291
13/10/2020 266.00p 267.24p 264.00p 266.00p 16591
12/10/2020 263.00p 269.40p 262.00p 267.00p 17935
09/10/2020 260.00p 263.00p 258.00p 263.00p 8185
08/10/2020 258.00p 261.40p 256.00p 260.00p 26920
07/10/2020 259.00p 262.00p 256.00p 259.00p 6091
06/10/2020 259.00p 260.38p 256.00p 259.00p 14085
05/10/2020 259.00p 262.00p 256.00p 259.00p 9497
02/10/2020 259.00p 261.34p 254.50p 259.00p 11882
01/10/2020 259.00p 261.34p 259.00p 259.00p 2411
30/09/2020 259.00p 262.00p 254.00p 259.00p 9891
29/09/2020 259.00p 259.00p 256.00p 259.00p 4095
28/09/2020 259.00p 261.00p 254.00p 259.00p 11867

*Close Price adjusted for both dividends and splits