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
25/09/2020 259.00p 259.00p 254.50p 259.00p 15029
24/09/2020 259.00p 260.00p 254.00p 259.00p 3080
23/09/2020 259.00p 259.00p 258.94p 259.00p 192
22/09/2020 259.00p 259.00p 258.94p 259.00p 4687
21/09/2020 259.00p 259.00p 256.00p 259.00p 5007
18/09/2020 261.00p 261.00p 258.00p 260.00p 3682
17/09/2020 264.00p 264.00p 258.00p 262.00p 6928
16/09/2020 264.00p 264.36p 262.00p 264.00p 10799
15/09/2020 264.00p 264.36p 264.00p 264.00p 2763
14/09/2020 264.00p 264.36p 264.00p 264.00p 4953
11/09/2020 266.00p 266.36p 264.00p 266.00p 2273
10/09/2020 264.00p 267.50p 264.00p 266.00p 1011
09/09/2020 266.00p 266.00p 264.08p 266.00p 2706
08/09/2020 266.00p 267.75p 266.00p 266.00p 4755
07/09/2020 266.00p 266.00p 264.00p 266.00p 6776
04/09/2020 266.00p 267.00p 264.00p 266.00p 16741
03/09/2020 266.00p 267.00p 266.00p 266.00p 2715
02/09/2020 265.00p 266.96p 264.40p 266.00p 2215
01/09/2020 265.00p 266.50p 262.00p 265.00p 24454
28/08/2020 264.00p 264.00p 262.00p 264.00p 7034
27/08/2020 263.00p 266.00p 260.60p 264.00p 8188
26/08/2020 262.00p 266.00p 262.00p 263.00p 6398
25/08/2020 262.00p 262.00p 260.04p 262.00p 2916
24/08/2020 263.00p 263.60p 258.00p 262.00p 19724
21/08/2020 263.00p 263.00p 262.00p 263.00p 3063
20/08/2020 263.00p 264.00p 262.00p 263.00p 6751
19/08/2020 263.00p 264.00p 262.02p 263.00p 6021
18/08/2020 263.00p 263.80p 262.02p 263.00p 10754
17/08/2020 262.00p 263.78p 262.00p 263.00p 9265
14/08/2020 262.00p 263.60p 260.04p 262.00p 10718
13/08/2020 260.00p 261.80p 260.00p 261.00p 7348
12/08/2020 253.00p 259.42p 253.00p 259.00p 11866
11/08/2020 254.00p 257.42p 252.60p 257.00p 42956
10/08/2020 254.00p 257.00p 250.08p 254.00p 8397
07/08/2020 253.00p 255.68p 250.00p 254.00p 7418
06/08/2020 253.00p 254.26p 250.38p 253.00p 2021
05/08/2020 254.00p 258.00p 250.00p 254.00p 4755
04/08/2020 254.00p 258.00p 250.00p 254.00p 2595
03/08/2020 254.00p 254.00p 250.00p 254.00p 1999
31/07/2020 254.00p 257.20p 250.00p 254.00p 3950
30/07/2020 254.00p 258.00p 250.00p 254.00p 5274
29/07/2020 254.00p 257.20p 250.00p 254.00p 6850
28/07/2020 254.00p 257.12p 250.00p 254.00p 8671
27/07/2020 256.00p 258.90p 250.00p 254.00p 23326
24/07/2020 257.00p 259.12p 252.00p 256.00p 2507
23/07/2020 257.00p 260.00p 254.00p 257.00p 8562
22/07/2020 255.00p 259.34p 254.00p 257.00p 13047
21/07/2020 255.00p 258.00p 255.00p 257.00p 3817
20/07/2020 258.00p 258.48p 258.00p 258.00p 1750
17/07/2020 258.00p 259.00p 256.00p 258.00p 2501
16/07/2020 258.00p 259.00p 258.00p 258.00p 12360
15/07/2020 257.00p 259.40p 256.00p 258.00p 19467
14/07/2020 257.00p 259.80p 254.00p 257.00p 11372
13/07/2020 257.00p 257.00p 254.00p 257.00p 13901
10/07/2020 257.00p 257.00p 254.00p 257.00p 524
09/07/2020 258.00p 259.00p 256.00p 257.00p 6552
08/07/2020 257.00p 258.56p 256.00p 258.00p 3442
07/07/2020 258.00p 260.00p 258.00p 258.00p 7108
06/07/2020 258.00p 259.50p 256.00p 258.00p 21548
03/07/2020 258.00p 259.00p 256.00p 258.00p 17466
02/07/2020 258.00p 259.00p 256.00p 258.00p 10926
01/07/2020 264.00p 266.00p 256.00p 259.00p 12986
30/06/2020 265.00p 265.00p 258.00p 264.00p 17178
29/06/2020 265.00p 265.00p 260.00p 265.00p 4983
26/06/2020 272.00p 272.00p 260.00p 266.00p 65768
25/06/2020 273.00p 274.00p 270.00p 272.00p 3688
24/06/2020 273.00p 273.00p 272.00p 273.00p 6441
23/06/2020 272.00p 273.90p 272.00p 273.00p 37020
22/06/2020 272.00p 274.00p 270.20p 272.00p 11874
19/06/2020 272.00p 274.00p 270.20p 272.00p 14246
18/06/2020 272.00p 274.00p 271.20p 272.00p 7836
17/06/2020 267.00p 273.80p 267.00p 272.00p 1330
16/06/2020 265.00p 267.00p 264.00p 267.00p 8358
15/06/2020 264.00p 265.00p 262.00p 265.00p 13754
12/06/2020 264.00p 266.00p 262.00p 265.00p 4419
11/06/2020 271.00p 271.00p 264.00p 266.00p 10102
10/06/2020 270.00p 273.40p 268.00p 271.00p 17382
09/06/2020 269.00p 272.00p 268.00p 270.00p 8646
08/06/2020 263.00p 271.40p 258.10p 269.00p 23412
05/06/2020 262.00p 265.92p 258.00p 263.00p 18416
04/06/2020 262.00p 264.48p 258.00p 262.00p 6031
03/06/2020 261.00p 265.04p 258.00p 262.00p 17140
02/06/2020 261.00p 263.28p 258.60p 261.00p 8364
01/06/2020 259.00p 262.00p 258.40p 260.00p 33243
01/06/2020 259.00p 262.00p 258.40p 260.00p 33243
01/06/2020 259.00p 262.00p 258.40p 260.00p 33243
01/06/2020 259.00p 262.00p 258.40p 260.00p 33243
29/05/2020 258.00p 260.00p 258.00p 259.00p 8785
28/05/2020 252.00p 257.00p 252.00p 257.00p 13831
27/05/2020 247.00p 251.00p 246.00p 251.00p 12979
26/05/2020 245.00p 248.00p 245.00p 247.00p 10332
22/05/2020 245.00p 245.42p 244.00p 245.00p 5775
21/05/2020 244.00p 245.60p 242.00p 245.00p 6424
20/05/2020 244.00p 245.60p 242.00p 244.00p 24009
19/05/2020 243.00p 246.00p 242.44p 244.00p 20045
18/05/2020 240.00p 243.98p 240.00p 243.00p 21376
15/05/2020 240.00p 245.00p 238.00p 241.00p 5065
14/05/2020 241.00p 241.96p 236.00p 240.00p 15157
13/05/2020 241.00p 241.98p 241.00p 241.00p 3912
12/05/2020 241.00p 242.00p 240.38p 241.00p 6068
11/05/2020 241.00p 241.98p 240.38p 241.00p 6865
07/05/2020 241.00p 242.00p 240.20p 241.00p 19313
06/05/2020 241.00p 242.00p 240.00p 241.00p 12464
05/05/2020 239.00p 242.00p 234.96p 241.00p 11911
01/05/2020 246.00p 246.00p 240.00p 243.00p 19610
30/04/2020 247.00p 248.00p 246.24p 247.00p 35304
29/04/2020 244.00p 248.00p 244.00p 247.00p 21972
28/04/2020 241.00p 245.96p 238.72p 244.00p 13734
27/04/2020 239.00p 243.40p 238.00p 241.00p 40384
24/04/2020 237.00p 242.00p 236.00p 239.00p 11632
23/04/2020 239.00p 242.00p 236.00p 239.00p 15432
22/04/2020 238.00p 242.00p 232.00p 239.00p 13876
21/04/2020 239.00p 241.57p 234.00p 238.00p 8254
20/04/2020 239.00p 241.40p 236.60p 239.00p 12556
17/04/2020 239.00p 242.00p 236.72p 239.00p 13878
16/04/2020 240.00p 244.00p 233.00p 238.00p 20808
15/04/2020 242.00p 244.00p 234.00p 240.00p 25448
14/04/2020 239.00p 240.00p 238.00p 240.00p 34339
09/04/2020 234.00p 240.00p 234.00p 239.00p 29939
08/04/2020 229.00p 233.98p 228.00p 233.00p 26403
07/04/2020 221.00p 229.96p 220.20p 229.00p 55202
06/04/2020 218.00p 222.00p 216.06p 220.00p 32653
03/04/2020 216.00p 220.00p 212.00p 216.00p 24144
02/04/2020 215.00p 219.20p 212.00p 216.00p 24665
01/04/2020 215.00p 220.00p 212.00p 216.00p 23391
31/03/2020 194.50p 220.00p 194.50p 216.50p 48131
30/03/2020 192.75p 195.00p 191.00p 194.50p 118686
27/03/2020 191.50p 192.75p 190.00p 192.00p 43165
26/03/2020 189.50p 193.10p 185.00p 192.00p 87260
25/03/2020 187.50p 193.00p 184.00p 189.50p 54061
24/03/2020 186.50p 187.50p 178.00p 185.50p 96960
23/03/2020 198.00p 198.00p 185.00p 186.25p 11242
20/03/2020 209.00p 213.08p 198.00p 204.00p 27589
19/03/2020 220.00p 220.00p 205.00p 207.50p 22308
18/03/2020 232.50p 232.50p 215.00p 219.50p 13484
17/03/2020 252.00p 252.00p 230.00p 236.50p 20551
16/03/2020 265.00p 266.00p 246.00p 250.00p 12007
13/03/2020 271.00p 272.27p 266.00p 271.00p 3608
12/03/2020 283.00p 283.23p 267.00p 271.00p 13492
11/03/2020 287.50p 290.25p 284.00p 287.50p 40508
10/03/2020 282.00p 290.00p 282.00p 287.00p 11634
09/03/2020 289.00p 289.00p 271.00p 282.00p 24998
06/03/2020 311.50p 311.50p 300.00p 304.50p 13456
05/03/2020 316.50p 316.50p 308.00p 313.00p 10261
04/03/2020 315.50p 316.50p 315.00p 316.50p 9187
03/03/2020 313.50p 317.00p 311.00p 315.50p 9405
02/03/2020 318.00p 318.60p 309.00p 313.50p 32530
28/02/2020 321.00p 321.00p 312.00p 315.50p 24472
27/02/2020 339.00p 339.00p 322.00p 325.50p 24761
26/02/2020 342.50p 342.50p 333.00p 339.00p 8611
25/02/2020 344.50p 347.00p 340.00p 344.00p 4844
24/02/2020 346.50p 346.50p 342.00p 344.50p 13123
21/02/2020 347.50p 347.75p 347.00p 347.50p 25582
20/02/2020 349.00p 349.00p 348.00p 349.00p 2659
19/02/2020 348.50p 349.50p 348.00p 349.00p 4555
18/02/2020 348.50p 348.50p 347.00p 348.50p 1884
17/02/2020 348.00p 349.00p 347.00p 348.50p 22859
14/02/2020 348.00p 348.00p 346.00p 348.00p 2247
13/02/2020 349.00p 349.00p 347.00p 348.00p 5196
12/02/2020 348.50p 349.50p 348.00p 349.00p 11422
11/02/2020 348.50p 348.50p 347.00p 348.50p 10073
10/02/2020 348.50p 348.62p 347.00p 348.50p 9014
07/02/2020 349.00p 349.00p 347.00p 348.50p 7809
06/02/2020 349.00p 349.08p 348.00p 349.00p 8093
05/02/2020 348.50p 349.08p 348.30p 349.00p 7941
04/02/2020 348.50p 349.00p 347.00p 348.50p 5499
03/02/2020 348.50p 348.65p 347.00p 348.50p 59695
31/01/2020 348.50p 349.70p 347.15p 348.50p 12696
30/01/2020 348.50p 348.50p 347.00p 348.50p 4991
29/01/2020 348.50p 349.70p 347.00p 348.50p 10395
28/01/2020 348.50p 349.70p 347.00p 348.50p 55210
27/01/2020 348.50p 348.65p 347.00p 348.50p 81816
24/01/2020 348.00p 348.65p 347.03p 348.50p 8321
23/01/2020 347.50p 348.20p 346.04p 348.00p 24521
22/01/2020 347.00p 348.67p 346.03p 347.50p 15683
21/01/2020 347.00p 347.20p 345.04p 347.00p 5123
20/01/2020 346.50p 347.00p 345.04p 347.00p 19605
17/01/2020 345.00p 346.65p 342.06p 346.50p 12422
16/01/2020 343.50p 344.70p 342.03p 343.50p 8654
15/01/2020 343.50p 343.50p 342.03p 343.50p 15150
14/01/2020 343.50p 344.85p 342.00p 343.50p 14956
13/01/2020 342.50p 343.50p 340.05p 343.50p 19654
10/01/2020 342.50p 343.50p 340.00p 342.50p 14530
09/01/2020 342.50p 342.50p 340.00p 342.50p 57452
08/01/2020 342.50p 344.50p 339.00p 342.50p 16926
07/01/2020 340.50p 344.80p 340.00p 342.50p 64470
06/01/2020 341.00p 341.00p 340.00p 340.50p 18921
03/01/2020 341.50p 341.71p 341.00p 341.50p 14913
02/01/2020 341.50p 342.00p 341.00p 341.50p 136462
31/12/2019 343.00p 344.00p 342.00p 343.00p 13557
30/12/2019 342.00p 343.44p 342.00p 343.00p 25230
27/12/2019 340.50p 343.60p 340.00p 342.50p 10355
24/12/2019 340.50p 342.53p 336.00p 340.50p 9476
23/12/2019 339.50p 339.78p 336.00p 338.00p 16452
20/12/2019 339.50p 339.50p 339.49p 339.50p 68738
19/12/2019 339.50p 339.58p 339.49p 339.50p 14832
18/12/2019 338.00p 340.00p 337.96p 339.50p 12252
17/12/2019 339.50p 340.00p 339.00p 339.50p 16110
16/12/2019 334.50p 342.28p 332.99p 339.50p 64189
13/12/2019 320.00p 335.94p 318.90p 334.50p 75633

*Close Price adjusted for both dividends and splits