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 |
|---|---|---|---|---|---|
| 12/12/2019 | 313.50p | 316.45p | 310.00p | 315.00p | 10539 |
| 11/12/2019 | 313.50p | 313.50p | 310.00p | 313.50p | 25045 |
| 10/12/2019 | 315.00p | 315.00p | 310.00p | 313.50p | 17114 |
| 09/12/2019 | 314.00p | 315.00p | 312.00p | 315.00p | 23625 |
| 06/12/2019 | 314.00p | 316.35p | 312.00p | 314.00p | 12681 |
| 05/12/2019 | 313.00p | 315.92p | 310.00p | 314.00p | 5584 |
| 04/12/2019 | 314.00p | 314.25p | 308.00p | 313.00p | 8174 |
| 03/12/2019 | 316.50p | 318.45p | 311.00p | 314.00p | 7593 |
| 02/12/2019 | 316.50p | 318.50p | 314.00p | 316.50p | 6245 |
| 29/11/2019 | 316.00p | 318.50p | 314.95p | 316.50p | 22437 |
| 28/11/2019 | 316.00p | 317.60p | 314.00p | 316.00p | 17706 |
| 27/11/2019 | 315.00p | 317.96p | 314.04p | 316.00p | 13496 |
| 26/11/2019 | 308.50p | 316.95p | 305.00p | 315.00p | 10631 |
| 25/11/2019 | 303.00p | 308.52p | 303.00p | 307.00p | 12543 |
| 22/11/2019 | 299.50p | 305.34p | 298.96p | 303.00p | 18076 |
| 21/11/2019 | 298.00p | 299.70p | 298.00p | 298.50p | 4704 |
| 20/11/2019 | 297.50p | 298.22p | 296.48p | 298.00p | 6634 |
| 19/11/2019 | 294.00p | 297.50p | 294.00p | 297.50p | 15122 |
| 18/11/2019 | 292.00p | 294.92p | 292.00p | 294.00p | 10039 |
| 15/11/2019 | 290.50p | 293.00p | 290.50p | 292.00p | 4755 |
| 14/11/2019 | 288.00p | 292.00p | 285.36p | 290.50p | 7647 |
| 13/11/2019 | 284.50p | 290.50p | 284.50p | 287.50p | 12187 |
| 12/11/2019 | 282.00p | 285.65p | 280.00p | 284.50p | 16277 |
| 11/11/2019 | 281.00p | 282.50p | 279.14p | 282.00p | 39057 |
| 08/11/2019 | 281.00p | 282.50p | 281.00p | 281.00p | 1888 |
| 07/11/2019 | 281.00p | 283.04p | 281.00p | 281.00p | 5000 |
| 06/11/2019 | 281.00p | 282.74p | 278.00p | 281.00p | 7896 |
| 05/11/2019 | 281.00p | 282.74p | 278.00p | 281.00p | 8335 |
| 04/11/2019 | 281.00p | 281.00p | 278.66p | 281.00p | 3153 |
| 01/11/2019 | 281.00p | 284.00p | 278.06p | 281.00p | 4238 |
| 31/10/2019 | 281.00p | 284.00p | 278.06p | 281.00p | 3905 |
| 30/10/2019 | 280.50p | 282.00p | 280.15p | 281.00p | 7329 |
| 29/10/2019 | 280.50p | 283.93p | 277.07p | 280.50p | 4345 |
| 28/10/2019 | 280.50p | 283.94p | 277.07p | 281.00p | 30103 |
| 25/10/2019 | 278.00p | 280.50p | 278.00p | 280.50p | 2579 |
| 24/10/2019 | 279.50p | 282.00p | 279.20p | 279.50p | 1088 |
| 23/10/2019 | 279.50p | 280.20p | 279.50p | 279.50p | 1000 |
| 22/10/2019 | 278.00p | 279.84p | 277.05p | 279.50p | 15390 |
| 21/10/2019 | 279.00p | 279.00p | 278.70p | 279.00p | 179 |
| 18/10/2019 | 279.00p | 280.00p | 276.06p | 279.00p | 20416 |
| 17/10/2019 | 278.00p | 281.12p | 276.30p | 279.00p | 11053 |
| 16/10/2019 | 278.00p | 281.12p | 274.40p | 278.00p | 3472 |
| 15/10/2019 | 275.50p | 278.00p | 273.25p | 278.00p | 7874 |
| 14/10/2019 | 273.50p | 275.66p | 269.00p | 275.50p | 11749 |
| 11/10/2019 | 274.50p | 275.50p | 271.35p | 275.50p | 6174 |
| 10/10/2019 | 274.50p | 274.50p | 272.75p | 274.50p | 2849 |
| 09/10/2019 | 274.50p | 274.50p | 271.35p | 274.50p | 9677 |
| 08/10/2019 | 273.50p | 277.00p | 273.50p | 274.50p | 322 |
| 07/10/2019 | 274.50p | 274.50p | 271.00p | 274.50p | 6822 |
| 04/10/2019 | 273.00p | 277.00p | 273.00p | 274.50p | 110 |
| 03/10/2019 | 273.50p | 275.18p | 270.35p | 273.50p | 23510 |
| 02/10/2019 | 274.50p | 278.00p | 274.15p | 274.50p | 16744 |
| 01/10/2019 | 274.50p | 277.00p | 274.15p | 274.50p | 1626 |
| 30/09/2019 | 274.50p | 274.50p | 271.35p | 274.50p | 2754 |
| 27/09/2019 | 274.50p | 276.25p | 271.35p | 274.50p | 4900 |
| 26/09/2019 | 274.50p | 274.50p | 271.00p | 274.50p | 5822 |
| 25/09/2019 | 274.50p | 274.50p | 271.00p | 274.50p | 9278 |
| 24/09/2019 | 274.50p | 274.50p | 271.00p | 274.50p | 1498 |
| 23/09/2019 | 274.00p | 274.50p | 270.40p | 274.50p | 2792 |
| 20/09/2019 | 274.00p | 275.92p | 270.40p | 274.00p | 3818 |
| 19/09/2019 | 274.00p | 275.92p | 270.40p | 274.00p | 6268 |
| 18/09/2019 | 274.00p | 275.92p | 270.40p | 274.00p | 1116 |
| 17/09/2019 | 274.00p | 275.92p | 270.08p | 274.00p | 9975 |
| 16/09/2019 | 274.00p | 274.00p | 270.08p | 274.00p | 6181 |
| 13/09/2019 | 274.00p | 274.00p | 270.08p | 274.00p | 7219 |
| 12/09/2019 | 273.50p | 275.25p | 270.07p | 274.00p | 5480 |
| 11/09/2019 | 273.50p | 273.50p | 270.07p | 273.50p | 72767 |
| 10/09/2019 | 273.50p | 273.50p | 270.70p | 273.50p | 1754 |
| 09/09/2019 | 273.50p | 277.00p | 270.07p | 273.50p | 30679 |
| 06/09/2019 | 273.50p | 273.50p | 270.70p | 273.50p | 30040 |
| 05/09/2019 | 274.00p | 276.00p | 270.00p | 273.50p | 2496 |
| 04/09/2019 | 274.00p | 274.00p | 270.00p | 274.00p | 9496 |
| 03/09/2019 | 274.00p | 276.89p | 270.00p | 274.00p | 3619 |
| 02/09/2019 | 273.50p | 274.00p | 270.79p | 274.00p | 11593 |
| 30/08/2019 | 274.00p | 274.00p | 270.00p | 274.00p | 1368 |
| 29/08/2019 | 276.00p | 279.00p | 270.70p | 274.00p | 49216 |
| 28/08/2019 | 276.00p | 276.00p | 273.00p | 276.00p | 3202 |
| 27/08/2019 | 276.00p | 276.00p | 273.00p | 276.00p | 186 |
| 23/08/2019 | 276.00p | 276.00p | 273.00p | 276.00p | 5640 |
| 22/08/2019 | 276.00p | 276.00p | 273.70p | 276.00p | 3855 |
| 21/08/2019 | 276.00p | 276.00p | 273.00p | 276.00p | 5000 |
| 20/08/2019 | 276.00p | 276.00p | 273.00p | 276.00p | 2874 |
| 19/08/2019 | 274.50p | 276.00p | 272.12p | 276.00p | 1597 |
| 16/08/2019 | 276.50p | 276.50p | 273.12p | 274.50p | 4256 |
| 15/08/2019 | 276.50p | 277.00p | 273.06p | 276.50p | 1529 |
| 14/08/2019 | 280.00p | 280.00p | 277.00p | 278.50p | 32804 |
| 13/08/2019 | 282.50p | 282.50p | 280.00p | 280.00p | 37170 |
| 12/08/2019 | 283.00p | 284.00p | 280.00p | 282.50p | 4490 |
| 09/08/2019 | 283.00p | 283.00p | 280.00p | 283.00p | 4319 |
| 08/08/2019 | 283.50p | 283.50p | 281.00p | 283.00p | 55582 |
| 07/08/2019 | 284.00p | 285.00p | 281.00p | 283.50p | 6552 |
| 06/08/2019 | 284.50p | 284.50p | 282.00p | 284.00p | 6425 |
| 05/08/2019 | 286.00p | 286.00p | 284.00p | 284.50p | 2523 |
| 02/08/2019 | 288.00p | 288.00p | 286.00p | 286.00p | 11725 |
| 01/08/2019 | 288.00p | 288.00p | 287.00p | 288.00p | 3703 |
| 31/07/2019 | 286.00p | 288.00p | 286.00p | 288.00p | 8319 |
| 30/07/2019 | 288.00p | 288.00p | 287.00p | 288.00p | 17022 |
| 29/07/2019 | 288.00p | 288.00p | 287.00p | 288.00p | 23714 |
| 26/07/2019 | 288.00p | 288.00p | 287.00p | 288.00p | 11962 |
| 25/07/2019 | 288.00p | 288.00p | 287.00p | 288.00p | 8138 |
| 24/07/2019 | 288.00p | 288.00p | 287.00p | 288.00p | 3903 |
| 23/07/2019 | 288.00p | 288.00p | 287.00p | 288.00p | 11624 |
| 22/07/2019 | 288.00p | 288.00p | 287.00p | 288.00p | 6562 |
| 19/07/2019 | 288.00p | 288.60p | 287.00p | 288.00p | 15849 |
| 18/07/2019 | 288.00p | 288.35p | 287.00p | 288.00p | 13011 |
| 17/07/2019 | 288.50p | 288.50p | 287.00p | 288.00p | 8781 |
| 16/07/2019 | 288.50p | 288.50p | 288.23p | 288.50p | 51 |
| 15/07/2019 | 288.50p | 288.50p | 287.00p | 288.50p | 2063 |
| 12/07/2019 | 288.50p | 289.00p | 287.00p | 288.50p | 4046 |
| 11/07/2019 | 288.50p | 288.50p | 287.00p | 288.50p | 2824 |
| 10/07/2019 | 288.50p | 288.50p | 287.00p | 288.50p | 6022 |
| 09/07/2019 | 288.50p | 288.50p | 287.00p | 288.50p | 3500 |
| 08/07/2019 | 288.50p | 288.50p | 287.00p | 288.50p | 15217 |
| 05/07/2019 | 288.50p | 288.88p | 288.50p | 288.50p | 3233 |
| 04/07/2019 | 288.50p | 288.88p | 287.15p | 288.50p | 521 |
| 03/07/2019 | 288.00p | 289.00p | 286.00p | 289.00p | 26997 |
| 02/07/2019 | 288.00p | 288.00p | 286.00p | 288.00p | 4984 |
| 01/07/2019 | 288.00p | 288.00p | 286.00p | 288.00p | 7953 |
| 28/06/2019 | 288.00p | 290.00p | 286.00p | 288.00p | 83781 |
| 27/06/2019 | 288.00p | 289.00p | 288.00p | 288.00p | 4716 |
| 26/06/2019 | 288.50p | 290.00p | 286.00p | 288.00p | 5725 |
| 25/06/2019 | 288.50p | 288.50p | 286.50p | 288.50p | 609 |
| 24/06/2019 | 288.50p | 290.00p | 286.60p | 288.50p | 10014 |
| 21/06/2019 | 288.50p | 290.00p | 288.50p | 288.50p | 5352 |
| 20/06/2019 | 288.50p | 289.85p | 286.00p | 288.50p | 3265 |
| 19/06/2019 | 288.50p | 291.00p | 286.60p | 288.50p | 4292 |
| 18/06/2019 | 288.50p | 290.26p | 286.60p | 288.50p | 12890 |
| 17/06/2019 | 288.50p | 291.00p | 286.60p | 288.50p | 3309 |
| 14/06/2019 | 288.00p | 290.00p | 286.48p | 288.50p | 5389 |
| 13/06/2019 | 288.00p | 289.16p | 286.48p | 288.00p | 4769 |
| 12/06/2019 | 288.00p | 289.20p | 288.00p | 288.00p | 2061 |
| 11/06/2019 | 288.00p | 290.00p | 286.48p | 288.00p | 8990 |
| 10/06/2019 | 287.00p | 289.96p | 285.48p | 288.00p | 13339 |
| 07/06/2019 | 287.00p | 289.00p | 285.03p | 287.00p | 12368 |
| 06/06/2019 | 287.00p | 288.96p | 285.48p | 287.00p | 506 |
| 05/06/2019 | 286.50p | 288.20p | 284.60p | 287.00p | 6995 |
| 04/06/2019 | 286.50p | 289.00p | 286.50p | 286.50p | 1047 |
| 03/06/2019 | 286.50p | 288.95p | 286.50p | 286.50p | 7428 |
| 31/05/2019 | 286.00p | 288.95p | 284.60p | 286.50p | 11281 |
| 30/05/2019 | 287.00p | 289.00p | 285.48p | 287.00p | 8599 |
| 29/05/2019 | 287.00p | 287.00p | 285.40p | 287.00p | 22845 |
| 28/05/2019 | 287.00p | 288.92p | 285.40p | 287.00p | 11201 |
| 24/05/2019 | 287.00p | 288.00p | 285.00p | 287.00p | 14464 |
| 23/05/2019 | 287.00p | 287.84p | 285.00p | 287.00p | 14192 |
| 22/05/2019 | 287.00p | 287.96p | 285.00p | 287.00p | 20556 |
| 21/05/2019 | 287.00p | 289.00p | 285.00p | 287.00p | 7513 |
| 20/05/2019 | 286.50p | 288.50p | 284.40p | 287.00p | 31598 |
| 17/05/2019 | 286.00p | 288.95p | 286.00p | 286.50p | 159 |
| 16/05/2019 | 285.50p | 287.96p | 285.50p | 286.00p | 3420 |
| 15/05/2019 | 285.50p | 288.00p | 284.30p | 285.50p | 13077 |
| 14/05/2019 | 285.50p | 288.00p | 284.30p | 285.50p | 6641 |
| 13/05/2019 | 285.50p | 287.95p | 284.30p | 285.50p | 10754 |
| 10/05/2019 | 285.50p | 288.00p | 284.30p | 285.50p | 10223 |
| 09/05/2019 | 284.50p | 286.96p | 284.50p | 285.00p | 34897 |
| 08/05/2019 | 283.50p | 286.00p | 283.04p | 284.50p | 5081 |
| 07/05/2019 | 282.50p | 285.50p | 282.50p | 283.50p | 10325 |
| 03/05/2019 | 282.50p | 283.70p | 281.30p | 282.50p | 5870 |
| 02/05/2019 | 282.50p | 283.79p | 282.50p | 282.50p | 7066 |
| 01/05/2019 | 282.00p | 284.00p | 281.30p | 282.50p | 10092 |
| 30/04/2019 | 281.00p | 283.50p | 279.44p | 282.00p | 16673 |
| 29/04/2019 | 281.00p | 282.75p | 279.44p | 281.00p | 25461 |
| 26/04/2019 | 281.00p | 282.60p | 279.44p | 281.00p | 3210 |
| 25/04/2019 | 278.50p | 282.36p | 278.50p | 281.00p | 65026 |
| 24/04/2019 | 278.00p | 279.00p | 277.22p | 278.50p | 12839 |
| 23/04/2019 | 277.00p | 278.00p | 275.40p | 278.00p | 9008 |
| 18/04/2019 | 275.50p | 279.00p | 274.50p | 276.50p | 12730 |
| 17/04/2019 | 274.50p | 276.50p | 273.50p | 275.50p | 9394 |
| 16/04/2019 | 271.00p | 274.00p | 271.00p | 274.00p | 5589 |
| 15/04/2019 | 271.00p | 272.00p | 270.20p | 271.00p | 13353 |
| 12/04/2019 | 271.00p | 271.80p | 270.20p | 271.00p | 18139 |
| 11/04/2019 | 271.00p | 271.80p | 270.20p | 271.00p | 6878 |
| 10/04/2019 | 271.00p | 272.00p | 270.20p | 271.00p | 7188 |
| 09/04/2019 | 271.00p | 271.00p | 270.00p | 271.00p | 13285 |
| 08/04/2019 | 271.00p | 271.50p | 270.20p | 271.00p | 14446 |
| 05/04/2019 | 270.00p | 272.00p | 269.00p | 271.00p | 570 |
| 04/04/2019 | 270.00p | 270.75p | 269.50p | 270.50p | 1417 |
| 03/04/2019 | 270.00p | 271.40p | 268.00p | 271.00p | 5414 |
| 02/04/2019 | 269.50p | 271.36p | 267.00p | 270.00p | 26740 |
| 01/04/2019 | 269.00p | 270.00p | 267.50p | 269.50p | 4716 |
| 29/03/2019 | 269.00p | 271.00p | 269.00p | 269.00p | 367 |
| 28/03/2019 | 269.00p | 269.00p | 266.16p | 269.00p | 15403 |
| 27/03/2019 | 269.00p | 271.50p | 269.00p | 269.00p | 1832 |
| 26/03/2019 | 267.50p | 271.50p | 265.77p | 269.00p | 20615 |
| 25/03/2019 | 267.50p | 267.50p | 265.55p | 267.50p | 14261 |
| 22/03/2019 | 267.50p | 270.00p | 266.01p | 267.50p | 14229 |
| 21/03/2019 | 267.50p | 268.00p | 265.44p | 267.50p | 5202 |
| 20/03/2019 | 266.50p | 268.75p | 266.00p | 267.50p | 6750 |
| 19/03/2019 | 265.50p | 267.83p | 264.00p | 266.50p | 69465 |
| 18/03/2019 | 263.50p | 265.50p | 261.20p | 265.50p | 22989 |
| 15/03/2019 | 263.50p | 265.00p | 262.12p | 264.00p | 13271 |
| 14/03/2019 | 263.50p | 263.50p | 262.12p | 263.50p | 4159 |
| 13/03/2019 | 263.50p | 263.50p | 262.00p | 263.50p | 1099 |
| 12/03/2019 | 263.50p | 264.00p | 261.06p | 264.00p | 21053 |
| 11/03/2019 | 263.50p | 263.50p | 261.50p | 263.50p | 3088 |
| 08/03/2019 | 263.50p | 265.00p | 261.00p | 263.50p | 9898 |
| 07/03/2019 | 263.50p | 263.50p | 261.30p | 263.50p | 2997 |
| 06/03/2019 | 263.50p | 263.50p | 261.00p | 263.50p | 6023 |
| 05/03/2019 | 263.50p | 265.00p | 261.45p | 263.50p | 4582 |
| 04/03/2019 | 263.50p | 263.50p | 261.45p | 263.50p | 5717 |
| 01/03/2019 | 263.00p | 263.50p | 261.00p | 263.50p | 14284 |
*Close Price adjusted for both dividends and splits