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
01/08/2017 247.50p 247.50p 247.50p 247.50p 25292
31/07/2017 247.00p 247.50p 247.00p 247.50p 33791
28/07/2017 247.00p 247.00p 247.00p 247.00p 53700
27/07/2017 247.00p 247.00p 247.00p 247.00p 57973
26/07/2017 246.00p 247.00p 246.00p 247.00p 42752
25/07/2017 245.00p 246.00p 245.00p 246.00p 56731
24/07/2017 245.00p 245.00p 245.00p 245.00p 86681
21/07/2017 244.50p 245.00p 244.50p 245.00p 31278
20/07/2017 243.00p 244.50p 243.00p 244.50p 130702
19/07/2017 242.00p 243.00p 242.00p 243.00p 76380
18/07/2017 230.25p 242.00p 230.25p 242.00p 322364
17/07/2017 229.50p 230.25p 229.50p 230.25p 31267
14/07/2017 228.75p 229.75p 228.75p 229.50p 1028
13/07/2017 228.75p 228.75p 228.75p 228.75p 4189
12/07/2017 228.25p 229.50p 228.25p 228.75p 8570
11/07/2017 228.63p 228.63p 228.25p 228.25p 7876
10/07/2017 228.63p 228.63p 228.63p 228.63p 4453
07/07/2017 228.63p 228.63p 228.63p 228.63p 6635
06/07/2017 228.63p 230.00p 228.63p 228.63p 13815
05/07/2017 230.00p 230.00p 230.00p 230.00p 3215
04/07/2017 230.50p 231.00p 230.00p 230.00p 16342
03/07/2017 231.00p 231.00p 231.00p 231.00p 11061
30/06/2017 231.00p 231.50p 230.50p 231.00p 50255
29/06/2017 231.50p 231.50p 231.50p 231.50p 22394
28/06/2017 232.00p 233.00p 231.50p 231.50p 17824
27/06/2017 233.00p 233.00p 233.00p 233.00p 3475
26/06/2017 233.00p 233.50p 233.00p 233.00p 11217
23/06/2017 233.00p 233.50p 233.00p 233.50p 8270
22/06/2017 233.00p 233.00p 233.00p 233.00p 0
21/06/2017 233.50p 233.50p 233.00p 233.00p 0
20/06/2017 232.50p 233.50p 232.50p 233.50p 0
19/06/2017 233.00p 233.50p 232.50p 232.50p 0
16/06/2017 232.50p 234.00p 229.00p 233.00p 8831
15/06/2017 234.50p 236.45p 229.00p 232.50p 12197
14/06/2017 232.50p 236.95p 232.50p 234.50p 10996
13/06/2017 226.50p 235.00p 226.30p 232.50p 31929
12/06/2017 226.00p 228.00p 226.00p 226.50p 16540
09/06/2017 230.00p 230.00p 218.00p 226.00p 44762
08/06/2017 230.00p 232.34p 227.30p 230.00p 1797
07/06/2017 228.00p 233.00p 226.00p 230.00p 73153
06/06/2017 235.00p 235.00p 224.00p 228.00p 37777
05/06/2017 236.00p 236.00p 230.00p 235.00p 29917
02/06/2017 238.50p 240.00p 232.08p 236.00p 10264
01/06/2017 239.50p 239.67p 235.00p 238.50p 40901
31/05/2017 241.50p 241.50p 237.00p 239.50p 5780
30/05/2017 243.00p 243.54p 237.00p 241.50p 32007
26/05/2017 242.50p 243.00p 240.00p 243.00p 18573
25/05/2017 241.50p 242.50p 238.00p 242.50p 15405
24/05/2017 241.50p 242.48p 238.00p 241.50p 7830
23/05/2017 241.00p 242.55p 237.80p 241.50p 16130
22/05/2017 241.00p 244.80p 237.80p 241.00p 24485
19/05/2017 241.00p 245.00p 237.00p 241.00p 6437
18/05/2017 239.00p 240.60p 235.40p 240.50p 4980
17/05/2017 242.50p 244.00p 236.00p 239.00p 16753
16/05/2017 242.50p 245.00p 240.00p 243.00p 35343
15/05/2017 243.00p 243.00p 239.00p 243.00p 9843
12/05/2017 242.00p 244.84p 240.00p 243.00p 8006
11/05/2017 241.50p 244.50p 240.50p 242.00p 14125
10/05/2017 241.50p 243.84p 239.07p 241.50p 1162
09/05/2017 240.50p 245.00p 238.78p 241.50p 19862
08/05/2017 240.50p 245.00p 236.00p 240.50p 21013
05/05/2017 240.00p 245.00p 239.24p 240.50p 6762
04/05/2017 238.50p 243.10p 236.00p 240.00p 25525
03/05/2017 238.00p 241.60p 234.00p 238.00p 35237
02/05/2017 233.50p 241.00p 233.50p 237.50p 59288
28/04/2017 233.00p 238.00p 229.00p 233.50p 41743
27/04/2017 233.00p 240.00p 229.00p 232.50p 24485
26/04/2017 232.50p 236.00p 232.50p 232.50p 15810
25/04/2017 231.50p 236.00p 231.50p 232.50p 46173
24/04/2017 229.00p 236.00p 226.00p 231.50p 76226
21/04/2017 226.50p 232.55p 226.50p 228.50p 30091
20/04/2017 223.50p 230.00p 223.50p 226.50p 26900
19/04/2017 219.50p 226.00p 219.50p 222.50p 55215
18/04/2017 219.50p 221.12p 216.44p 219.50p 24019
13/04/2017 215.00p 221.60p 212.00p 220.00p 61138
12/04/2017 213.50p 217.50p 212.17p 215.00p 74905
11/04/2017 212.50p 217.00p 211.33p 213.50p 52402
10/04/2017 212.00p 216.99p 208.45p 212.50p 29709
07/04/2017 212.50p 216.00p 208.00p 212.00p 25512
06/04/2017 211.00p 215.75p 208.00p 212.50p 37899
05/04/2017 213.50p 213.71p 210.00p 213.50p 14071
04/04/2017 212.00p 213.50p 210.00p 213.50p 77161
03/04/2017 213.00p 213.00p 208.00p 212.00p 25381
31/03/2017 214.00p 216.23p 210.00p 213.00p 32572
30/03/2017 213.00p 214.00p 208.00p 214.00p 45895
29/03/2017 211.50p 213.75p 207.09p 213.00p 10998
28/03/2017 211.88p 212.00p 200.00p 211.50p 27178
27/03/2017 211.88p 211.88p 208.00p 211.88p 38603
24/03/2017 214.00p 214.00p 208.00p 211.88p 22640
23/03/2017 214.50p 214.50p 210.00p 214.00p 21449
22/03/2017 217.50p 217.50p 213.00p 214.50p 18920
21/03/2017 220.00p 220.00p 217.00p 218.00p 19858
20/03/2017 223.50p 223.50p 217.00p 220.00p 18964
17/03/2017 222.50p 223.50p 219.35p 223.50p 300
16/03/2017 226.50p 227.85p 219.00p 222.50p 56453
15/03/2017 227.00p 227.00p 223.00p 226.00p 7941
14/03/2017 227.00p 231.00p 223.00p 227.00p 30098
13/03/2017 227.00p 227.00p 223.00p 227.00p 16245
10/03/2017 226.50p 227.00p 222.50p 227.00p 17791
09/03/2017 226.50p 226.50p 222.99p 226.50p 26957
08/03/2017 226.50p 230.50p 222.99p 226.50p 11090
07/03/2017 226.50p 226.50p 222.99p 226.50p 17872
06/03/2017 225.50p 226.50p 222.07p 226.50p 10879
03/03/2017 225.50p 228.75p 222.77p 225.50p 7056
02/03/2017 225.50p 226.55p 225.50p 225.50p 12537
01/03/2017 225.50p 225.78p 222.50p 225.50p 7986
28/02/2017 225.00p 228.72p 222.77p 225.50p 13274
27/02/2017 223.50p 226.60p 222.00p 225.00p 13387
24/02/2017 222.50p 226.75p 222.50p 223.50p 11012
23/02/2017 223.00p 223.80p 219.40p 223.00p 17349
22/02/2017 222.00p 226.58p 220.34p 223.00p 35728
21/02/2017 222.50p 224.50p 218.35p 222.00p 21604
20/02/2017 223.50p 225.60p 218.00p 222.50p 32455
17/02/2017 223.50p 227.00p 219.90p 223.50p 5394
16/02/2017 223.50p 223.50p 219.99p 223.50p 4999
15/02/2017 221.00p 226.01p 217.00p 223.50p 24760
14/02/2017 221.00p 227.00p 218.60p 221.00p 35040
13/02/2017 219.00p 225.00p 218.00p 220.50p 33487
10/02/2017 217.00p 222.00p 214.99p 219.00p 40039
09/02/2017 216.50p 218.60p 212.00p 217.00p 10935
08/02/2017 215.50p 218.00p 212.10p 216.50p 5890
07/02/2017 215.50p 218.00p 211.00p 215.50p 9320
06/02/2017 215.00p 220.00p 213.00p 215.50p 58142
03/02/2017 213.50p 217.12p 211.00p 214.50p 22395
02/02/2017 212.50p 217.00p 210.00p 213.50p 21417
01/02/2017 212.50p 216.01p 210.34p 212.50p 21615
31/01/2017 210.50p 216.55p 206.01p 212.50p 17007
30/01/2017 211.00p 216.00p 210.05p 210.50p 53029
27/01/2017 206.50p 212.92p 205.70p 211.00p 25365
26/01/2017 206.50p 210.91p 203.00p 206.50p 8083
25/01/2017 206.00p 209.92p 202.50p 206.50p 1195
24/01/2017 206.50p 210.01p 205.00p 206.00p 47645
23/01/2017 206.50p 211.00p 206.50p 206.50p 14548
20/01/2017 203.50p 213.00p 201.50p 207.00p 64261
19/01/2017 203.50p 208.00p 200.00p 203.50p 63904
18/01/2017 203.50p 206.56p 201.07p 203.50p 13340
17/01/2017 204.50p 207.00p 200.00p 203.50p 29437
16/01/2017 204.50p 208.91p 200.23p 204.50p 28614
13/01/2017 203.00p 208.00p 203.00p 204.50p 27248
12/01/2017 204.00p 205.40p 199.00p 203.00p 53510
11/01/2017 204.50p 205.76p 200.00p 204.00p 24796
10/01/2017 203.25p 205.76p 198.50p 204.50p 35015
09/01/2017 203.00p 204.58p 198.50p 203.25p 27723
06/01/2017 203.50p 204.76p 198.50p 203.25p 29591
05/01/2017 203.50p 205.66p 199.09p 203.50p 9118
04/01/2017 204.50p 206.66p 200.45p 204.50p 20708
03/01/2017 204.00p 207.76p 200.00p 204.50p 31668
30/12/2016 203.50p 205.66p 199.00p 203.50p 9615
29/12/2016 203.50p 208.00p 203.50p 203.50p 957
28/12/2016 204.50p 208.00p 202.56p 204.00p 1337
23/12/2016 204.50p 206.45p 204.50p 204.50p 384
22/12/2016 203.00p 206.96p 201.33p 204.50p 31660
21/12/2016 203.00p 205.34p 203.00p 203.00p 1568
20/12/2016 202.50p 204.45p 200.95p 203.00p 8986
19/12/2016 202.50p 204.45p 200.92p 202.50p 11001
16/12/2016 201.00p 205.00p 197.88p 202.50p 26033
15/12/2016 199.00p 203.00p 197.80p 201.00p 24586
14/12/2016 197.50p 202.00p 193.75p 199.00p 32620
13/12/2016 196.50p 200.00p 193.77p 197.50p 8818
12/12/2016 195.50p 196.85p 193.52p 196.50p 18863
09/12/2016 195.50p 197.45p 193.55p 195.50p 531
08/12/2016 194.50p 195.50p 191.77p 195.50p 23958
07/12/2016 193.50p 194.78p 191.00p 194.50p 20021
06/12/2016 193.00p 193.70p 190.66p 193.50p 14995
05/12/2016 193.00p 193.54p 190.00p 193.00p 12797
02/12/2016 194.50p 194.50p 191.00p 193.00p 20392
01/12/2016 195.50p 196.18p 191.00p 194.50p 10115
30/11/2016 196.50p 196.50p 192.00p 195.50p 12935
29/11/2016 196.50p 198.66p 193.00p 196.50p 12666
28/11/2016 196.50p 198.66p 193.00p 196.50p 25901
25/11/2016 196.00p 200.00p 194.00p 196.50p 18976
24/11/2016 196.00p 200.00p 194.96p 196.00p 5295
23/11/2016 194.00p 200.00p 194.00p 196.00p 17114
22/11/2016 192.50p 197.00p 192.50p 194.00p 30637
21/11/2016 192.00p 195.56p 190.60p 192.50p 15497
18/11/2016 192.00p 197.00p 188.10p 192.00p 13814
17/11/2016 192.00p 192.00p 187.69p 192.00p 11566
16/11/2016 193.00p 196.92p 190.70p 192.00p 13722
15/11/2016 193.00p 196.92p 191.48p 193.00p 25003
14/11/2016 193.00p 196.00p 191.48p 193.00p 10449
11/11/2016 192.00p 197.00p 191.29p 193.00p 12739
10/11/2016 190.00p 195.00p 190.00p 192.00p 5222
09/11/2016 188.00p 192.30p 186.00p 189.50p 22205
08/11/2016 192.00p 196.00p 190.20p 193.00p 22436
07/11/2016 190.50p 194.00p 187.90p 192.00p 15959
04/11/2016 191.00p 192.44p 188.00p 190.50p 4178
03/11/2016 191.50p 194.00p 188.00p 191.50p 11676
02/11/2016 192.50p 192.50p 188.00p 192.50p 31377
01/11/2016 194.00p 194.00p 189.00p 193.00p 9555
31/10/2016 194.00p 197.46p 190.08p 194.00p 28050
28/10/2016 194.00p 194.00p 190.00p 194.00p 17559
27/10/2016 196.00p 196.00p 190.08p 194.00p 42555
26/10/2016 198.50p 199.21p 193.99p 196.50p 19899
25/10/2016 198.50p 199.83p 195.50p 198.50p 33041
24/10/2016 196.00p 200.77p 194.77p 198.50p 46521
21/10/2016 197.00p 197.00p 192.80p 196.00p 13241
20/10/2016 197.50p 199.25p 193.08p 197.00p 16406
19/10/2016 197.38p 199.91p 193.07p 197.38p 11929
18/10/2016 195.38p 199.00p 192.00p 197.38p 50997
17/10/2016 199.50p 199.50p 192.25p 195.38p 33682

*Close Price adjusted for both dividends and splits