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
17/05/2018 297.50p 297.50p 295.23p 297.50p 6216
16/05/2018 298.00p 298.00p 293.00p 297.50p 5567
15/05/2018 298.50p 301.00p 295.00p 298.50p 24344
14/05/2018 298.50p 302.44p 294.45p 298.50p 30725
11/05/2018 297.50p 299.20p 293.99p 298.00p 17097
10/05/2018 297.50p 298.90p 293.00p 297.50p 6276
09/05/2018 296.50p 299.61p 293.00p 297.00p 21409
08/05/2018 296.50p 297.83p 292.00p 296.50p 60475
04/05/2018 298.50p 299.90p 291.25p 296.50p 22920
03/05/2018 298.50p 302.80p 294.00p 298.50p 20944
02/05/2018 299.00p 302.70p 294.50p 299.00p 24028
01/05/2018 299.00p 303.90p 295.76p 299.00p 81736
30/04/2018 297.50p 302.91p 293.00p 298.50p 20641
27/04/2018 295.50p 302.00p 293.62p 297.50p 19842
26/04/2018 293.50p 297.00p 291.41p 295.50p 13670
25/04/2018 293.00p 296.00p 290.06p 293.50p 22191
24/04/2018 291.50p 296.93p 290.00p 293.50p 21576
23/04/2018 290.00p 294.00p 287.76p 291.50p 37414
20/04/2018 289.50p 293.10p 286.98p 289.50p 15783
19/04/2018 288.50p 293.10p 288.50p 289.50p 13118
18/04/2018 285.00p 291.00p 283.52p 288.50p 34185
17/04/2018 285.50p 288.10p 281.10p 285.00p 12534
16/04/2018 286.50p 291.00p 282.00p 286.50p 41139
13/04/2018 286.00p 290.01p 282.88p 286.50p 18414
12/04/2018 285.00p 290.00p 284.90p 286.00p 12311
11/04/2018 285.50p 290.00p 281.00p 285.50p 10208
10/04/2018 284.50p 285.50p 281.00p 285.50p 32455
09/04/2018 284.00p 288.00p 279.00p 284.00p 37107
06/04/2018 284.00p 284.66p 279.00p 283.50p 31633
05/04/2018 283.50p 288.00p 280.00p 284.00p 24873
04/04/2018 282.50p 287.00p 278.09p 282.50p 40093
03/04/2018 284.50p 284.95p 278.00p 282.50p 33480
29/03/2018 285.50p 290.00p 281.54p 285.50p 33771
28/03/2018 293.00p 297.50p 280.50p 285.50p 158219
27/03/2018 291.00p 298.00p 288.00p 293.00p 37085
26/03/2018 290.00p 294.00p 286.40p 290.00p 11913
23/03/2018 292.00p 294.00p 286.40p 290.00p 12832
22/03/2018 295.00p 295.00p 291.45p 294.50p 35527
21/03/2018 295.50p 299.00p 290.10p 295.00p 14944
20/03/2018 294.00p 299.53p 291.45p 295.50p 29831
19/03/2018 294.00p 296.04p 291.30p 294.00p 32085
16/03/2018 293.50p 296.04p 290.35p 294.00p 8391
15/03/2018 293.00p 295.88p 291.33p 293.50p 22284
14/03/2018 292.00p 295.00p 292.00p 293.00p 25015
13/03/2018 291.50p 294.51p 291.50p 292.00p 18563
12/03/2018 284.50p 292.00p 284.50p 291.00p 55582
09/03/2018 283.50p 284.92p 278.09p 283.00p 29111
08/03/2018 283.00p 283.50p 280.06p 283.50p 7827
07/03/2018 283.50p 283.50p 280.00p 283.00p 14363
06/03/2018 285.00p 290.00p 281.00p 284.50p 18771
05/03/2018 286.00p 286.00p 280.00p 285.00p 15092
02/03/2018 288.50p 288.50p 282.08p 286.00p 9615
01/03/2018 290.00p 290.00p 286.00p 289.00p 12134
28/02/2018 292.00p 294.00p 287.08p 290.00p 9315
27/02/2018 293.00p 297.00p 289.89p 292.00p 9408
26/02/2018 291.50p 296.00p 291.50p 292.00p 13389
23/02/2018 291.00p 294.92p 287.01p 291.00p 5350
22/02/2018 290.00p 295.00p 290.00p 291.00p 18583
21/02/2018 290.50p 295.00p 290.50p 290.50p 2419
20/02/2018 287.50p 292.00p 287.50p 290.50p 4118
19/02/2018 287.00p 290.00p 287.00p 287.50p 17330
16/02/2018 284.50p 287.93p 284.50p 286.00p 6476
15/02/2018 280.50p 288.00p 280.50p 284.50p 18721
14/02/2018 276.50p 283.00p 276.50p 280.00p 13912
13/02/2018 274.00p 278.00p 273.00p 276.00p 23091
12/02/2018 274.00p 278.00p 274.00p 275.00p 25278
09/02/2018 273.50p 277.00p 270.28p 273.00p 18006
08/02/2018 264.50p 275.00p 262.00p 273.00p 79834
07/02/2018 260.00p 265.50p 259.50p 265.50p 21838
06/02/2018 264.00p 264.76p 255.00p 258.50p 39255
05/02/2018 277.50p 277.50p 270.00p 274.50p 40998
02/02/2018 281.00p 283.09p 276.08p 280.00p 21442
01/02/2018 283.00p 283.00p 278.00p 281.00p 15405
31/01/2018 283.00p 287.90p 279.10p 283.00p 18172
30/01/2018 284.00p 287.50p 279.00p 283.00p 17132
29/01/2018 284.00p 287.92p 283.25p 284.00p 5175
26/01/2018 284.00p 284.00p 280.80p 284.00p 11997
25/01/2018 285.00p 285.00p 278.00p 284.00p 16696
24/01/2018 286.00p 288.62p 282.08p 285.00p 20146
23/01/2018 284.00p 286.00p 282.06p 286.00p 14998
22/01/2018 283.50p 286.50p 280.07p 283.50p 21822
19/01/2018 280.50p 283.96p 278.00p 283.50p 22656
18/01/2018 283.50p 283.50p 280.00p 280.50p 12936
17/01/2018 282.50p 284.45p 280.00p 281.50p 24749
16/01/2018 281.50p 285.00p 280.03p 282.50p 21144
15/01/2018 282.50p 283.00p 278.07p 281.50p 28745
12/01/2018 285.50p 285.50p 280.00p 282.50p 22603
11/01/2018 289.00p 289.00p 281.80p 285.50p 29427
10/01/2018 290.00p 290.00p 287.00p 289.00p 11671
09/01/2018 292.50p 295.00p 287.00p 290.00p 11831
08/01/2018 292.50p 295.77p 288.00p 291.50p 26081
05/01/2018 291.50p 292.50p 288.00p 292.50p 16622
04/01/2018 291.50p 294.93p 288.77p 291.50p 13146
03/01/2018 288.50p 294.93p 286.53p 291.50p 37535
02/01/2018 288.00p 293.00p 284.99p 288.50p 25948
29/12/2017 288.00p 290.00p 288.00p 288.00p 1364
28/12/2017 287.50p 290.00p 284.00p 288.00p 1700
27/12/2017 285.50p 290.00p 285.50p 287.50p 6235
22/12/2017 284.75p 285.50p 281.08p 285.50p 1021
21/12/2017 284.75p 284.75p 284.68p 284.75p 3024
20/12/2017 285.50p 285.63p 281.09p 284.75p 10315
19/12/2017 285.50p 286.00p 281.00p 285.50p 6154
18/12/2017 284.50p 289.00p 284.00p 285.50p 6089
15/12/2017 285.00p 285.00p 283.90p 285.00p 3734
14/12/2017 286.00p 286.00p 280.00p 285.00p 8871
13/12/2017 287.00p 287.00p 281.00p 286.00p 9479
12/12/2017 287.50p 289.35p 282.10p 287.00p 5591
11/12/2017 288.50p 288.50p 283.00p 287.50p 13147
08/12/2017 288.50p 288.50p 285.00p 288.50p 5405
07/12/2017 289.00p 289.00p 285.00p 288.50p 6896
06/12/2017 292.00p 292.00p 286.00p 289.00p 10014
05/12/2017 293.50p 293.50p 290.07p 293.50p 18921
04/12/2017 292.00p 297.00p 290.00p 293.50p 10607
01/12/2017 291.00p 294.00p 288.06p 291.00p 7541
30/11/2017 292.50p 292.77p 288.00p 291.00p 4709
29/11/2017 293.50p 294.40p 289.99p 292.50p 4270
28/11/2017 295.00p 297.75p 288.50p 293.50p 28480
27/11/2017 294.50p 298.47p 283.00p 295.00p 37815
24/11/2017 291.25p 297.82p 291.25p 294.50p 17390
23/11/2017 287.00p 295.00p 287.00p 291.25p 20747
22/11/2017 285.00p 289.94p 285.00p 287.00p 4564
21/11/2017 285.00p 287.70p 284.34p 285.00p 9529
20/11/2017 284.50p 287.94p 284.10p 285.00p 7541
17/11/2017 283.00p 288.00p 281.75p 284.50p 12707
16/11/2017 282.50p 285.00p 282.50p 283.00p 8332
15/11/2017 283.50p 284.00p 280.00p 281.50p 18861
14/11/2017 284.50p 284.50p 281.00p 284.00p 20097
13/11/2017 287.50p 287.50p 281.00p 284.50p 63869
10/11/2017 288.50p 288.50p 285.07p 287.50p 11757
09/11/2017 295.13p 295.89p 286.00p 288.50p 27760
08/11/2017 295.62p 300.00p 291.25p 295.13p 47050
07/11/2017 291.00p 299.00p 291.00p 295.13p 56761
06/11/2017 284.00p 294.00p 284.00p 290.50p 43891
03/11/2017 278.00p 284.00p 278.00p 283.50p 18481
02/11/2017 276.00p 282.00p 276.00p 278.00p 11962
01/11/2017 275.00p 280.00p 275.00p 276.00p 9005
31/10/2017 274.50p 279.00p 274.50p 275.00p 10546
30/10/2017 274.50p 279.00p 274.50p 274.50p 53338
27/10/2017 275.00p 279.90p 274.50p 274.50p 1681
26/10/2017 274.50p 280.00p 274.50p 275.00p 15158
25/10/2017 274.50p 285.00p 274.50p 274.50p 4914
24/10/2017 275.50p 275.57p 272.03p 274.62p 23057
23/10/2017 274.00p 278.91p 274.00p 274.62p 13324
20/10/2017 274.00p 277.92p 274.00p 274.00p 12726
19/10/2017 274.00p 278.00p 274.00p 274.00p 11672
18/10/2017 272.00p 278.00p 272.00p 274.00p 11019
17/10/2017 271.50p 273.40p 270.19p 272.00p 13218
16/10/2017 271.00p 274.30p 268.00p 271.50p 36734
13/10/2017 271.00p 271.00p 271.00p 271.00p 14753
12/10/2017 270.50p 271.00p 270.50p 271.00p 9141
11/10/2017 270.00p 270.50p 270.00p 270.50p 32260
10/10/2017 269.50p 270.50p 269.50p 270.00p 27118
09/10/2017 269.50p 269.50p 269.00p 269.50p 70834
06/10/2017 269.50p 269.50p 269.00p 269.00p 29145
05/10/2017 269.00p 269.50p 269.00p 269.50p 36995
04/10/2017 269.50p 269.50p 269.50p 269.50p 8314
03/10/2017 269.50p 270.00p 268.50p 269.50p 31869
02/10/2017 264.00p 268.50p 264.00p 268.50p 23440
29/09/2017 263.25p 264.00p 263.25p 264.00p 43618
28/09/2017 261.75p 263.25p 261.75p 263.25p 13849
27/09/2017 260.75p 261.75p 260.75p 261.75p 5775
26/09/2017 260.75p 260.75p 260.75p 260.75p 3653
25/09/2017 260.50p 260.75p 260.50p 260.75p 22197
22/09/2017 259.75p 260.50p 259.75p 260.50p 19793
21/09/2017 260.50p 260.50p 259.75p 259.75p 22539
20/09/2017 260.50p 260.50p 260.50p 260.50p 2874
19/09/2017 260.00p 260.50p 259.50p 260.50p 18301
18/09/2017 258.50p 259.50p 258.50p 259.50p 23100
15/09/2017 258.50p 258.50p 258.00p 258.50p 15289
14/09/2017 258.50p 258.50p 258.50p 258.50p 7552
13/09/2017 257.00p 258.50p 257.00p 258.50p 35718
12/09/2017 256.50p 257.00p 256.50p 257.00p 27709
11/09/2017 252.50p 256.50p 252.50p 256.50p 73107
08/09/2017 252.50p 252.50p 252.50p 252.50p 75677
07/09/2017 252.50p 252.50p 252.50p 252.50p 12168
06/09/2017 252.50p 252.50p 252.50p 252.50p 30045
05/09/2017 252.50p 252.50p 252.50p 252.50p 23079
04/09/2017 252.50p 252.50p 252.50p 252.50p 13368
01/09/2017 252.50p 252.50p 252.50p 252.50p 40285
31/08/2017 252.00p 252.50p 252.00p 252.50p 38573
30/08/2017 252.00p 252.00p 252.00p 252.00p 10209
29/08/2017 253.00p 253.00p 252.00p 252.00p 34526
25/08/2017 252.00p 253.00p 252.00p 253.00p 58318
24/08/2017 252.00p 252.00p 252.00p 252.00p 18120
23/08/2017 252.00p 252.00p 252.00p 252.00p 35064
22/08/2017 252.00p 252.00p 252.00p 252.00p 11007
21/08/2017 252.00p 252.00p 252.00p 252.00p 64271
18/08/2017 252.50p 253.00p 252.00p 252.00p 21245
17/08/2017 252.50p 253.00p 252.50p 253.00p 18715
16/08/2017 252.50p 252.50p 252.00p 252.50p 22733
15/08/2017 252.00p 252.00p 251.50p 252.00p 58537
14/08/2017 250.50p 251.50p 250.50p 251.50p 78057
11/08/2017 249.00p 251.00p 248.50p 250.50p 110936
10/08/2017 250.50p 250.50p 250.00p 250.00p 22259
09/08/2017 251.50p 251.50p 250.50p 250.50p 22251
08/08/2017 250.50p 251.75p 250.50p 251.50p 41225
07/08/2017 250.50p 250.50p 250.50p 250.50p 15474
04/08/2017 250.50p 250.50p 250.50p 250.50p 24891
03/08/2017 250.50p 250.50p 250.50p 250.50p 5978
02/08/2017 248.00p 250.50p 247.50p 250.50p 44867

*Close Price adjusted for both dividends and splits