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
28/02/2019 263.50p 263.50p 261.25p 263.50p 1711
27/02/2019 263.50p 263.50p 261.25p 263.50p 3087
26/02/2019 263.50p 263.50p 261.00p 263.50p 5559
25/02/2019 263.50p 263.50p 261.42p 263.50p 21625
22/02/2019 263.50p 264.98p 261.00p 263.50p 13396
21/02/2019 263.50p 263.50p 261.50p 263.50p 6080
20/02/2019 263.50p 263.50p 261.50p 263.50p 24442
19/02/2019 263.50p 263.50p 261.50p 263.50p 17474
18/02/2019 263.50p 265.50p 261.50p 263.50p 6974
15/02/2019 263.50p 263.50p 261.50p 263.50p 2581
14/02/2019 263.50p 263.50p 261.50p 263.50p 6061
13/02/2019 263.50p 263.50p 260.00p 263.50p 12553
12/02/2019 262.50p 263.95p 260.50p 263.50p 12585
11/02/2019 262.50p 265.00p 260.50p 262.50p 14803
08/02/2019 262.50p 262.50p 260.50p 262.50p 15383
07/02/2019 262.00p 263.00p 262.00p 262.50p 378
06/02/2019 261.00p 262.00p 260.46p 262.00p 11042
05/02/2019 258.00p 262.00p 258.00p 261.50p 18164
04/02/2019 255.00p 258.00p 254.46p 257.50p 11643
01/02/2019 252.00p 256.00p 252.00p 253.50p 10662
31/01/2019 252.00p 253.00p 251.82p 252.00p 2762
30/01/2019 249.00p 253.00p 249.00p 252.00p 20516
29/01/2019 248.50p 250.80p 246.50p 248.50p 5344
28/01/2019 248.00p 250.80p 246.55p 248.50p 11776
25/01/2019 245.50p 249.00p 245.50p 248.50p 2764
24/01/2019 246.00p 246.00p 243.30p 245.50p 33086
23/01/2019 245.50p 246.88p 245.25p 246.00p 6121
22/01/2019 245.50p 246.79p 243.50p 245.50p 12822
21/01/2019 245.50p 245.95p 243.00p 245.50p 11532
18/01/2019 245.00p 245.60p 242.00p 245.50p 11451
17/01/2019 242.50p 247.00p 242.30p 245.00p 12618
16/01/2019 242.00p 244.70p 240.05p 242.50p 10280
15/01/2019 240.00p 243.70p 240.00p 242.00p 9200
14/01/2019 240.00p 241.26p 237.25p 239.50p 5964
11/01/2019 239.50p 242.34p 237.06p 240.00p 15816
10/01/2019 238.50p 242.00p 238.50p 239.00p 1259
09/01/2019 231.00p 240.00p 231.00p 238.50p 18820
08/01/2019 226.00p 233.00p 226.00p 230.00p 41513
07/01/2019 226.00p 229.00p 223.00p 226.00p 23222
04/01/2019 225.50p 227.50p 222.00p 226.00p 8791
03/01/2019 225.50p 229.00p 222.50p 225.50p 2283
02/01/2019 224.00p 228.00p 222.25p 227.00p 19157
31/12/2018 223.00p 226.00p 221.14p 224.00p 8832
28/12/2018 223.00p 226.00p 220.50p 223.00p 12282
27/12/2018 223.00p 224.68p 223.00p 223.00p 5000
24/12/2018 221.50p 225.00p 217.45p 221.50p 17100
21/12/2018 221.50p 225.55p 217.90p 221.50p 8454
20/12/2018 221.00p 222.00p 216.78p 221.50p 19249
19/12/2018 222.50p 227.00p 219.20p 223.00p 13694
18/12/2018 224.50p 225.00p 218.00p 222.50p 26773
17/12/2018 229.50p 229.50p 222.00p 225.00p 20555
14/12/2018 236.00p 236.00p 226.00p 230.00p 21254
13/12/2018 240.00p 240.00p 232.00p 236.00p 18963
12/12/2018 240.50p 240.50p 236.08p 240.00p 1241
11/12/2018 243.00p 243.00p 237.00p 240.50p 21777
10/12/2018 244.00p 244.00p 240.00p 243.00p 9451
07/12/2018 244.00p 244.00p 241.88p 244.00p 5118
06/12/2018 245.00p 245.00p 240.00p 243.50p 6027
05/12/2018 247.00p 247.00p 242.00p 247.00p 100
04/12/2018 247.50p 247.50p 247.50p 247.50p 0
03/12/2018 247.50p 247.50p 243.00p 247.50p 5424
30/11/2018 247.50p 247.50p 244.35p 247.50p 3602
29/11/2018 247.00p 247.50p 242.10p 247.50p 8719
28/11/2018 247.50p 252.00p 243.00p 247.00p 15035
27/11/2018 247.00p 247.00p 242.00p 247.00p 412
26/11/2018 246.50p 246.50p 242.00p 246.50p 470
23/11/2018 248.00p 248.00p 244.00p 246.50p 10100
22/11/2018 245.00p 248.00p 244.00p 248.00p 42814
21/11/2018 246.00p 246.00p 245.00p 246.00p 1564
20/11/2018 248.00p 248.00p 243.00p 246.00p 18750
19/11/2018 248.00p 251.00p 244.00p 248.00p 9991
16/11/2018 248.00p 250.00p 244.00p 248.00p 7786
15/11/2018 249.50p 249.50p 244.00p 248.00p 29846
14/11/2018 249.50p 249.50p 245.00p 249.50p 10943
13/11/2018 250.50p 250.50p 245.00p 249.50p 17541
12/11/2018 251.00p 254.00p 247.00p 250.50p 28427
09/11/2018 251.00p 251.00p 248.06p 251.00p 14696
08/11/2018 251.00p 251.00p 248.30p 251.00p 14837
07/11/2018 252.00p 252.00p 248.06p 251.00p 4142
06/11/2018 251.00p 254.00p 251.00p 253.00p 2406
05/11/2018 254.00p 255.96p 252.44p 254.00p 7059
02/11/2018 253.50p 255.96p 251.55p 254.00p 15698
01/11/2018 253.00p 255.40p 250.18p 253.50p 10136
31/10/2018 253.00p 255.04p 250.00p 253.00p 17059
30/10/2018 252.00p 254.00p 248.88p 252.50p 18832
29/10/2018 251.00p 254.00p 248.88p 252.00p 31449
26/10/2018 251.00p 254.00p 246.00p 251.00p 29304
25/10/2018 251.00p 253.00p 247.10p 253.00p 1381
24/10/2018 254.00p 258.00p 250.80p 253.50p 7843
23/10/2018 256.50p 257.00p 250.16p 254.00p 8263
22/10/2018 258.00p 261.00p 258.00p 258.00p 12487
19/10/2018 258.00p 258.00p 255.00p 258.00p 3599
18/10/2018 258.00p 258.29p 255.00p 258.00p 13941
17/10/2018 258.00p 258.30p 258.00p 258.00p 1810
16/10/2018 258.00p 260.00p 258.00p 258.00p 5784
15/10/2018 258.00p 260.00p 258.00p 258.00p 2789
12/10/2018 258.00p 258.00p 255.00p 258.00p 11279
11/10/2018 258.00p 259.00p 255.00p 258.00p 49906
10/10/2018 263.00p 267.00p 261.00p 263.50p 16295
09/10/2018 263.50p 263.50p 260.00p 263.50p 40591
08/10/2018 266.00p 266.00p 262.00p 264.00p 16126
05/10/2018 267.00p 267.00p 262.00p 266.00p 24674
04/10/2018 268.00p 268.00p 262.00p 267.00p 21790
03/10/2018 269.50p 269.50p 265.00p 269.50p 2725
02/10/2018 269.50p 274.00p 265.00p 269.50p 19328
01/10/2018 268.50p 273.25p 265.00p 269.50p 22312
28/09/2018 268.50p 268.50p 268.40p 268.50p 6169
27/09/2018 268.50p 268.50p 265.07p 268.50p 2754
26/09/2018 268.50p 268.50p 265.00p 268.50p 17057
25/09/2018 268.00p 268.50p 265.07p 268.50p 7670
24/09/2018 268.00p 270.36p 266.99p 268.00p 32666
21/09/2018 267.50p 268.00p 264.10p 268.00p 11558
20/09/2018 267.00p 267.00p 263.50p 267.00p 13683
19/09/2018 267.00p 267.00p 263.50p 267.00p 25213
18/09/2018 267.00p 267.00p 263.00p 267.00p 11497
17/09/2018 267.50p 271.00p 263.00p 267.00p 37614
14/09/2018 267.50p 272.00p 263.72p 267.50p 15461
13/09/2018 266.50p 269.23p 263.07p 267.50p 60585
12/09/2018 267.00p 268.49p 263.00p 266.50p 37445
11/09/2018 269.00p 270.00p 262.25p 267.00p 22674
10/09/2018 272.00p 272.00p 265.00p 269.00p 19315
07/09/2018 274.00p 275.00p 267.00p 272.00p 39516
06/09/2018 275.50p 278.00p 270.00p 274.00p 11133
05/09/2018 276.50p 276.50p 273.50p 275.50p 18356
04/09/2018 276.50p 278.00p 276.47p 276.50p 4060
03/09/2018 276.50p 278.00p 275.00p 276.50p 7811
31/08/2018 275.50p 277.43p 275.03p 276.50p 25771
30/08/2018 274.50p 275.92p 273.15p 275.50p 59430
29/08/2018 274.00p 275.00p 272.80p 274.50p 23461
28/08/2018 272.00p 275.00p 268.16p 274.00p 76924
24/08/2018 273.00p 273.00p 268.08p 272.00p 39284
23/08/2018 275.50p 275.50p 270.00p 273.00p 46370
22/08/2018 275.00p 275.83p 271.00p 275.50p 31485
21/08/2018 275.00p 278.25p 270.00p 275.00p 30340
20/08/2018 277.50p 277.50p 270.00p 275.00p 58133
17/08/2018 277.50p 281.00p 273.00p 277.50p 79324
16/08/2018 290.00p 290.00p 270.00p 278.50p 171745
15/08/2018 290.00p 295.00p 286.00p 290.00p 9893
14/08/2018 291.50p 291.50p 285.10p 290.00p 14646
13/08/2018 294.50p 294.50p 288.07p 291.50p 22356
10/08/2018 293.50p 293.50p 290.07p 293.50p 14345
09/08/2018 295.00p 298.00p 290.09p 294.50p 20952
08/08/2018 295.00p 295.00p 291.00p 295.00p 24884
07/08/2018 295.00p 295.00p 291.56p 295.00p 6513
06/08/2018 295.00p 295.00p 291.56p 295.00p 15311
03/08/2018 295.00p 295.00p 295.00p 295.00p 0
02/08/2018 295.00p 298.50p 291.56p 295.00p 13715
01/08/2018 295.00p 295.00p 291.25p 295.00p 13253
31/07/2018 294.50p 299.00p 290.45p 295.00p 22806
30/07/2018 294.50p 294.50p 290.45p 294.50p 20541
27/07/2018 295.00p 299.00p 291.40p 295.00p 10627
26/07/2018 294.50p 295.00p 291.40p 295.00p 3137
25/07/2018 294.50p 294.50p 290.45p 294.50p 10947
24/07/2018 294.50p 294.50p 290.00p 294.50p 7326
23/07/2018 294.50p 296.90p 290.00p 294.50p 12149
20/07/2018 296.50p 297.90p 290.00p 294.50p 22532
19/07/2018 296.50p 296.50p 293.35p 296.50p 3539
18/07/2018 296.50p 299.00p 293.77p 296.50p 6284
17/07/2018 296.50p 296.50p 293.40p 296.50p 5047
16/07/2018 295.50p 299.00p 293.77p 296.50p 8334
13/07/2018 296.50p 299.75p 296.50p 296.50p 760
12/07/2018 296.00p 300.00p 291.99p 295.50p 5788
11/07/2018 297.00p 297.50p 292.50p 297.50p 6990
10/07/2018 296.50p 302.00p 292.45p 297.00p 797
09/07/2018 296.00p 298.72p 292.08p 296.50p 19129
06/07/2018 296.00p 296.00p 292.00p 296.00p 20239
05/07/2018 295.00p 296.00p 290.00p 296.00p 13996
04/07/2018 295.00p 295.00p 291.10p 295.00p 1362
03/07/2018 295.00p 298.00p 291.10p 295.00p 27408
02/07/2018 296.00p 296.00p 290.10p 295.00p 8694
29/06/2018 296.00p 296.00p 292.08p 296.00p 13949
28/06/2018 295.50p 295.50p 292.07p 294.50p 11826
27/06/2018 295.50p 295.50p 292.00p 295.50p 4015
26/06/2018 294.50p 298.00p 290.09p 295.50p 12790
25/06/2018 294.50p 298.93p 290.09p 294.50p 16627
22/06/2018 294.00p 294.50p 290.08p 294.50p 24349
21/06/2018 294.00p 294.00p 290.08p 294.00p 14851
20/06/2018 291.00p 294.00p 289.09p 294.00p 3739
19/06/2018 291.00p 292.50p 289.44p 291.00p 23456
18/06/2018 294.00p 297.40p 289.50p 294.00p 4957
15/06/2018 295.00p 295.00p 289.50p 294.00p 10509
14/06/2018 295.00p 298.50p 291.88p 295.00p 15107
13/06/2018 295.00p 297.00p 291.88p 295.00p 7539
12/06/2018 295.00p 295.00p 291.64p 295.00p 8741
11/06/2018 293.50p 298.00p 289.09p 294.50p 15558
08/06/2018 293.50p 297.50p 293.50p 293.50p 3472
07/06/2018 294.00p 298.00p 289.00p 293.50p 4305
06/06/2018 294.00p 298.00p 289.00p 294.00p 12546
05/06/2018 293.50p 298.00p 293.50p 294.00p 5835
04/06/2018 293.00p 297.01p 289.00p 293.50p 33005
01/06/2018 294.00p 294.00p 289.20p 293.00p 6806
31/05/2018 294.00p 296.00p 290.00p 294.00p 13143
30/05/2018 294.50p 294.90p 290.00p 294.00p 22436
29/05/2018 294.50p 296.00p 291.07p 294.50p 34859
25/05/2018 295.50p 296.14p 293.16p 295.50p 30021
24/05/2018 295.50p 299.75p 291.00p 295.50p 8387
23/05/2018 296.00p 296.00p 291.09p 295.50p 8671
22/05/2018 297.50p 297.50p 293.00p 297.50p 30410
21/05/2018 297.50p 298.00p 293.00p 297.50p 15196
18/05/2018 297.50p 300.80p 293.00p 297.50p 8301

*Close Price adjusted for both dividends and splits