Aberforth Smaller Companies Trust (ASL) Share Price

Financial Services Sector


Date Open High Low Close* Volume
24/12/2024 1,456.00p 1,478.00p 1,448.02p 1,478.00p 41419
23/12/2024 1,444.00p 1,458.00p 1,437.44p 1,458.00p 92801
20/12/2024 1,448.00p 1,452.09p 1,440.00p 1,448.00p 329894
19/12/2024 1,438.00p 1,454.00p 1,438.00p 1,446.00p 178077
18/12/2024 1,462.00p 1,468.00p 1,446.00p 1,460.00p 164670
17/12/2024 1,470.00p 1,478.39p 1,446.41p 1,454.00p 156202
16/12/2024 1,476.00p 1,486.00p 1,466.00p 1,470.00p 161976
13/12/2024 1,484.00p 1,494.00p 1,474.00p 1,476.00p 128496
12/12/2024 1,494.00p 1,500.48p 1,481.13p 1,482.00p 120859
11/12/2024 1,496.00p 1,502.16p 1,492.00p 1,496.00p 130686
10/12/2024 1,516.00p 1,518.00p 1,496.00p 1,498.00p 80941
09/12/2024 1,504.00p 1,518.00p 1,494.16p 1,516.00p 129947
06/12/2024 1,476.00p 1,510.00p 1,476.00p 1,502.00p 96007
05/12/2024 1,490.00p 1,498.12p 1,470.40p 1,498.00p 127976
04/12/2024 1,482.00p 1,490.00p 1,470.80p 1,482.00p 120245
03/12/2024 1,464.00p 1,482.00p 1,454.00p 1,480.00p 143195
02/12/2024 1,456.00p 1,466.00p 1,450.46p 1,466.00p 147599
29/11/2024 1,446.00p 1,458.46p 1,439.46p 1,456.00p 77128
28/11/2024 1,426.00p 1,444.00p 1,424.16p 1,444.00p 171208
27/11/2024 1,430.00p 1,448.00p 1,428.04p 1,430.00p 166798
26/11/2024 1,434.00p 1,450.50p 1,430.00p 1,430.00p 317310
25/11/2024 1,444.00p 1,458.00p 1,439.62p 1,450.00p 166289
22/11/2024 1,450.00p 1,450.00p 1,432.25p 1,442.00p 138411
21/11/2024 1,428.00p 1,434.00p 1,420.00p 1,434.00p 111740
20/11/2024 1,432.00p 1,443.37p 1,424.00p 1,424.00p 78899
19/11/2024 1,446.00p 1,448.57p 1,432.78p 1,440.00p 142997
18/11/2024 1,450.00p 1,456.00p 1,433.17p 1,436.00p 150922
15/11/2024 1,430.00p 1,454.00p 1,412.00p 1,450.00p 105995
14/11/2024 1,414.00p 1,438.00p 1,412.50p 1,436.00p 91748
13/11/2024 1,426.00p 1,432.00p 1,412.00p 1,414.00p 224048
12/11/2024 1,446.00p 1,450.48p 1,420.00p 1,420.00p 147013
11/11/2024 1,452.00p 1,464.32p 1,438.48p 1,446.00p 147213
08/11/2024 1,450.00p 1,470.00p 1,438.00p 1,438.00p 92377
07/11/2024 1,460.00p 1,470.00p 1,454.00p 1,464.00p 221317
06/11/2024 1,484.00p 1,488.25p 1,444.40p 1,448.00p 135204
05/11/2024 1,472.00p 1,480.52p 1,454.00p 1,454.00p 354845
04/11/2024 1,484.00p 1,490.00p 1,466.00p 1,466.00p 82644
01/11/2024 1,484.00p 1,487.07p 1,474.00p 1,480.00p 111432
31/10/2024 1,500.00p 1,505.92p 1,470.06p 1,478.00p 134366
30/10/2024 1,486.00p 1,531.04p 1,476.80p 1,504.00p 182682
29/10/2024 1,520.00p 1,520.00p 1,486.00p 1,486.00p 316671
28/10/2024 1,516.00p 1,523.73p 1,506.08p 1,516.00p 196005
25/10/2024 1,506.00p 1,520.00p 1,500.16p 1,520.00p 101454
24/10/2024 1,514.00p 1,514.00p 1,496.16p 1,502.00p 171929
23/10/2024 1,512.00p 1,515.14p 1,498.80p 1,502.00p 107426
22/10/2024 1,500.00p 1,521.46p 1,497.36p 1,514.00p 175260
21/10/2024 1,534.00p 1,534.00p 1,502.00p 1,502.00p 127171
18/10/2024 1,538.00p 1,558.00p 1,534.00p 1,534.00p 170289
17/10/2024 1,520.00p 1,548.00p 1,517.36p 1,538.00p 127305
16/10/2024 1,500.00p 1,526.00p 1,493.00p 1,520.00p 213027
15/10/2024 1,500.00p 1,506.19p 1,480.00p 1,494.00p 307641
14/10/2024 1,506.00p 1,510.00p 1,496.48p 1,498.00p 106754
11/10/2024 1,516.00p 1,524.28p 1,498.00p 1,500.00p 103914
10/10/2024 1,540.00p 1,540.00p 1,514.00p 1,514.00p 134782
09/10/2024 1,522.00p 1,548.00p 1,522.00p 1,538.00p 108498
08/10/2024 1,542.00p 1,544.00p 1,523.09p 1,530.00p 195608
07/10/2024 1,556.00p 1,558.44p 1,542.00p 1,554.00p 1362960
04/10/2024 1,544.00p 1,546.00p 1,528.00p 1,538.00p 124553
03/10/2024 1,538.00p 1,543.00p 1,530.00p 1,530.00p 102235
02/10/2024 1,552.00p 1,554.00p 1,526.00p 1,528.00p 85138
01/10/2024 1,578.00p 1,578.00p 1,540.00p 1,544.00p 207281
30/09/2024 1,580.00p 1,580.70p 1,566.13p 1,576.00p 169264
27/09/2024 1,542.00p 1,579.12p 1,541.24p 1,578.00p 136895
26/09/2024 1,548.00p 1,555.00p 1,538.00p 1,550.00p 146965
25/09/2024 1,546.00p 1,552.16p 1,536.00p 1,536.00p 130070
24/09/2024 1,558.00p 1,560.82p 1,543.86p 1,550.00p 190857
23/09/2024 1,562.00p 1,566.00p 1,556.00p 1,556.00p 190182
20/09/2024 1,570.00p 1,578.92p 1,556.00p 1,556.00p 171409
19/09/2024 1,576.00p 1,590.00p 1,572.48p 1,580.00p 164762
18/09/2024 1,580.00p 1,584.00p 1,568.00p 1,568.00p 154194
17/09/2024 1,584.00p 1,602.00p 1,575.14p 1,578.00p 250325
16/09/2024 1,576.00p 1,586.00p 1,564.74p 1,586.00p 167591
13/09/2024 1,560.00p 1,576.00p 1,555.74p 1,576.00p 131632
12/09/2024 1,554.00p 1,561.64p 1,550.00p 1,560.00p 72737
11/09/2024 1,556.00p 1,566.00p 1,540.00p 1,540.00p 135199
10/09/2024 1,552.00p 1,562.40p 1,546.00p 1,558.00p 121823
09/09/2024 1,558.00p 1,558.00p 1,534.00p 1,554.00p 130106
06/09/2024 1,562.00p 1,562.00p 1,535.92p 1,536.00p 121308
05/09/2024 1,558.00p 1,566.00p 1,540.00p 1,544.00p 120807
04/09/2024 1,528.00p 1,548.00p 1,528.00p 1,542.00p 312034
03/09/2024 1,596.00p 1,618.00p 1,550.00p 1,554.00p 145110
30/08/2024 1,616.00p 1,620.00p 1,604.00p 1,604.00p 88122
29/08/2024 1,628.00p 1,634.62p 1,604.00p 1,608.00p 248629
28/08/2024 1,620.00p 1,650.00p 1,620.00p 1,620.00p 181178
27/08/2024 1,630.00p 1,650.00p 1,630.00p 1,642.00p 252916
23/08/2024 1,620.00p 1,634.00p 1,603.80p 1,632.00p 74244
22/08/2024 1,612.00p 1,618.00p 1,606.84p 1,618.00p 86583
21/08/2024 1,594.00p 1,614.00p 1,590.00p 1,614.00p 146867
20/08/2024 1,610.00p 1,616.00p 1,601.03p 1,606.00p 142781
19/08/2024 1,610.00p 1,624.00p 1,600.00p 1,610.00p 132035
16/08/2024 1,614.00p 1,628.00p 1,602.00p 1,602.00p 149265
15/08/2024 1,606.00p 1,626.00p 1,596.00p 1,626.00p 134245
14/08/2024 1,588.00p 1,610.00p 1,584.00p 1,610.00p 110908
13/08/2024 1,584.00p 1,592.00p 1,578.00p 1,586.00p 116802
12/08/2024 1,574.00p 1,584.00p 1,574.00p 1,574.00p 133767
09/08/2024 1,572.00p 1,584.00p 1,569.04p 1,584.00p 84302
08/08/2024 1,570.00p 1,580.00p 1,546.00p 1,576.00p 82197
07/08/2024 1,586.00p 1,600.00p 1,573.28p 1,580.00p 176954
06/08/2024 1,590.00p 1,604.00p 1,568.96p 1,574.00p 135946
05/08/2024 1,592.00p 1,597.92p 1,553.50p 1,572.00p 200055
02/08/2024 1,670.00p 1,680.00p 1,610.00p 1,610.00p 150306
01/08/2024 1,674.00p 1,690.00p 1,668.00p 1,680.00p 378791
31/07/2024 1,650.00p 1,680.00p 1,650.00p 1,672.00p 208268
30/07/2024 1,654.00p 1,668.76p 1,645.17p 1,664.00p 234678
29/07/2024 1,620.00p 1,653.28p 1,620.00p 1,650.00p 189194
26/07/2024 1,622.00p 1,628.22p 1,613.00p 1,628.00p 300908
25/07/2024 1,626.00p 1,626.00p 1,602.00p 1,610.00p 276402
24/07/2024 1,624.00p 1,625.60p 1,610.00p 1,610.00p 262779
23/07/2024 1,636.00p 1,636.00p 1,620.00p 1,624.00p 268449
22/07/2024 1,626.00p 1,638.00p 1,623.62p 1,628.00p 90795
19/07/2024 1,626.00p 1,640.00p 1,621.44p 1,630.00p 70472
18/07/2024 1,628.00p 1,638.48p 1,620.00p 1,632.00p 296456
17/07/2024 1,606.00p 1,624.00p 1,606.00p 1,620.00p 151198
16/07/2024 1,614.00p 1,624.00p 1,611.68p 1,614.00p 144073
15/07/2024 1,626.00p 1,633.25p 1,617.29p 1,624.00p 112715
12/07/2024 1,604.00p 1,632.00p 1,603.60p 1,630.00p 211161
11/07/2024 1,578.00p 1,614.00p 1,571.64p 1,614.00p 103207
10/07/2024 1,562.00p 1,584.00p 1,558.71p 1,584.00p 132490
09/07/2024 1,572.00p 1,576.00p 1,556.00p 1,568.00p 139088
08/07/2024 1,560.00p 1,572.00p 1,548.00p 1,570.00p 151584
05/07/2024 1,542.00p 1,572.00p 1,536.00p 1,564.00p 162758
04/07/2024 1,526.00p 1,545.12p 1,521.30p 1,536.00p 177163
03/07/2024 1,506.00p 1,534.00p 1,506.00p 1,534.00p 261736
02/07/2024 1,506.00p 1,514.72p 1,498.00p 1,510.00p 96361
01/07/2024 1,510.00p 1,519.00p 1,504.00p 1,504.00p 261489
28/06/2024 1,516.00p 1,522.00p 1,507.38p 1,512.00p 135855
27/06/2024 1,518.00p 1,520.00p 1,510.00p 1,510.00p 134951
26/06/2024 1,512.00p 1,518.00p 1,504.00p 1,516.00p 192468
25/06/2024 1,518.00p 1,520.00p 1,504.00p 1,514.00p 174872
24/06/2024 1,510.00p 1,516.00p 1,502.30p 1,516.00p 149700
21/06/2024 1,504.00p 1,514.00p 1,504.00p 1,510.00p 150328
20/06/2024 1,504.00p 1,520.00p 1,498.16p 1,518.00p 126889
19/06/2024 1,510.00p 1,510.00p 1,500.00p 1,500.00p 125428
18/06/2024 1,488.00p 1,512.00p 1,474.00p 1,512.00p 246556
17/06/2024 1,462.00p 1,486.00p 1,462.00p 1,484.00p 109939
14/06/2024 1,470.00p 1,484.30p 1,460.00p 1,466.00p 110383
13/06/2024 1,506.00p 1,506.00p 1,470.00p 1,470.00p 158955
12/06/2024 1,510.00p 1,530.00p 1,496.00p 1,496.00p 150871
11/06/2024 1,514.00p 1,536.00p 1,500.00p 1,500.00p 149516
10/06/2024 1,526.00p 1,528.00p 1,517.92p 1,522.00p 129702
07/06/2024 1,536.00p 1,544.00p 1,520.00p 1,520.00p 105885
06/06/2024 1,550.00p 1,550.00p 1,535.52p 1,540.00p 121940
05/06/2024 1,544.00p 1,544.04p 1,528.00p 1,538.00p 92088
04/06/2024 1,538.00p 1,547.56p 1,526.00p 1,538.00p 227538
03/06/2024 1,540.00p 1,549.00p 1,532.30p 1,544.00p 136123
31/05/2024 1,522.00p 1,534.00p 1,521.45p 1,534.00p 126612
30/05/2024 1,518.00p 1,528.80p 1,511.05p 1,524.00p 194000
29/05/2024 1,536.00p 1,552.00p 1,510.00p 1,510.00p 131006
28/05/2024 1,544.00p 1,554.64p 1,532.80p 1,538.00p 167413
24/05/2024 1,524.00p 1,543.04p 1,524.00p 1,540.00p 741525
23/05/2024 1,522.00p 1,534.68p 1,516.00p 1,532.00p 181587
22/05/2024 1,518.00p 1,526.00p 1,516.49p 1,520.00p 130538
21/05/2024 1,514.00p 1,528.00p 1,514.00p 1,520.00p 169390
20/05/2024 1,514.00p 1,526.00p 1,514.00p 1,522.00p 137246
17/05/2024 1,530.00p 1,530.00p 1,510.00p 1,510.00p 128907
16/05/2024 1,498.00p 1,526.00p 1,498.00p 1,518.00p 250674
15/05/2024 1,474.00p 1,508.00p 1,462.00p 1,508.00p 155908
14/05/2024 1,458.00p 1,476.25p 1,456.00p 1,476.00p 125241
13/05/2024 1,476.00p 1,476.00p 1,456.00p 1,466.00p 121892
10/05/2024 1,480.00p 1,480.00p 1,462.00p 1,468.00p 178257
09/05/2024 1,476.00p 1,482.00p 1,462.00p 1,462.00p 188207
08/05/2024 1,482.00p 1,484.00p 1,462.00p 1,462.00p 147140
07/05/2024 1,470.00p 1,482.00p 1,464.00p 1,472.00p 229931
03/05/2024 1,450.00p 1,466.00p 1,444.00p 1,466.00p 146105
02/05/2024 1,444.00p 1,454.00p 1,435.52p 1,454.00p 137710
01/05/2024 1,436.00p 1,442.00p 1,430.00p 1,442.00p 85754
30/04/2024 1,442.00p 1,446.00p 1,436.00p 1,438.00p 141007
29/04/2024 1,420.00p 1,440.11p 1,408.00p 1,440.00p 101636
26/04/2024 1,412.00p 1,422.00p 1,402.00p 1,412.00p 105947
25/04/2024 1,406.00p 1,413.27p 1,396.00p 1,396.00p 73428
24/04/2024 1,400.00p 1,414.00p 1,390.00p 1,406.00p 77986
23/04/2024 1,362.00p 1,396.00p 1,359.39p 1,396.00p 99463
22/04/2024 1,366.00p 1,370.00p 1,356.20p 1,370.00p 89049
19/04/2024 1,358.00p 1,362.20p 1,352.00p 1,356.00p 82751
18/04/2024 1,362.00p 1,370.00p 1,358.00p 1,362.00p 45389
17/04/2024 1,362.00p 1,370.00p 1,358.40p 1,360.00p 133645
16/04/2024 1,360.00p 1,366.00p 1,352.00p 1,362.00p 101469
15/04/2024 1,374.00p 1,374.00p 1,356.40p 1,366.00p 98506
12/04/2024 1,370.00p 1,372.00p 1,362.00p 1,366.00p 81814
11/04/2024 1,368.00p 1,378.00p 1,356.00p 1,358.00p 48965
10/04/2024 1,368.00p 1,374.00p 1,358.00p 1,362.00p 83543
09/04/2024 1,360.00p 1,368.39p 1,357.00p 1,360.00p 165137
08/04/2024 1,354.00p 1,368.00p 1,350.00p 1,364.00p 117808
05/04/2024 1,352.00p 1,358.00p 1,346.00p 1,358.00p 111926
04/04/2024 1,354.00p 1,360.00p 1,351.60p 1,356.00p 114895
03/04/2024 1,346.00p 1,354.32p 1,346.00p 1,350.00p 147638
02/04/2024 1,352.00p 1,360.00p 1,344.00p 1,344.00p 213302
28/03/2024 1,344.00p 1,350.32p 1,344.00p 1,348.00p 100744
27/03/2024 1,348.00p 1,352.00p 1,344.00p 1,348.00p 141358
26/03/2024 1,346.00p 1,350.00p 1,344.65p 1,350.00p 151199
25/03/2024 1,354.00p 1,354.00p 1,346.00p 1,350.00p 183537
22/03/2024 1,354.00p 1,362.00p 1,350.00p 1,356.00p 253146
21/03/2024 1,360.00p 1,362.00p 1,352.00p 1,352.00p 128756
20/03/2024 1,354.00p 1,354.00p 1,352.00p 1,348.00p 231195
19/03/2024 1,354.00p 1,358.00p 1,347.70p 1,352.00p 118763
18/03/2024 1,350.00p 1,362.00p 1,347.14p 1,356.00p 200470
15/03/2024 1,356.00p 1,367.97p 1,345.38p 1,364.00p 116628
14/03/2024 1,362.00p 1,368.00p 1,350.00p 1,350.00p 85005
13/03/2024 1,358.00p 1,362.80p 1,352.00p 1,352.00p 291323
12/03/2024 1,360.00p 1,372.00p 1,358.00p 1,358.00p 336242

*Close Price adjusted for both dividends and splits