Aberforth Smaller Companies Trust (ASL) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Aberforth Smaller Companies Trust

Date Open High Low Close* Volume
20/12/2016 1,104.00p 1,107.00p 1,100.00p 1,103.00p 58847
19/12/2016 1,100.00p 1,107.00p 1,090.00p 1,106.00p 161668
16/12/2016 1,067.00p 1,090.00p 1,061.00p 1,088.00p 227633
15/12/2016 1,064.00p 1,075.00p 1,060.00p 1,070.00p 215869
14/12/2016 1,062.00p 1,065.00p 1,050.00p 1,062.00p 114924
13/12/2016 1,044.00p 1,064.08p 1,044.00p 1,063.00p 86388
12/12/2016 1,027.00p 1,051.55p 1,027.00p 1,045.00p 95715
09/12/2016 1,019.00p 1,032.00p 1,018.00p 1,027.00p 53057
08/12/2016 1,025.00p 1,032.00p 1,019.00p 1,020.00p 104067
07/12/2016 1,027.00p 1,027.00p 1,015.00p 1,019.00p 183380
06/12/2016 1,010.00p 1,023.00p 1,005.50p 1,018.00p 130045
05/12/2016 995.00p 1,009.36p 993.20p 1,006.00p 210109
02/12/2016 995.00p 1,001.00p 989.55p 998.00p 113015
01/12/2016 1,009.00p 1,009.00p 988.00p 995.00p 104115
30/11/2016 992.50p 1,000.00p 986.00p 986.00p 106906
29/11/2016 994.50p 997.24p 990.00p 991.50p 89099
28/11/2016 1,000.00p 1,000.00p 990.00p 995.00p 92382
25/11/2016 995.50p 1,001.50p 995.50p 995.50p 34257
24/11/2016 1,008.00p 1,008.00p 995.00p 997.00p 79137
23/11/2016 1,001.00p 1,001.00p 995.50p 998.50p 263013
22/11/2016 1,012.00p 1,012.00p 995.00p 998.50p 81896
21/11/2016 1,012.00p 1,012.00p 998.23p 1,002.00p 65270
18/11/2016 1,007.00p 1,010.00p 1,002.00p 1,005.00p 147498
17/11/2016 1,010.00p 1,010.00p 998.00p 1,009.00p 64579
16/11/2016 1,015.00p 1,016.00p 997.00p 1,000.00p 94302
15/11/2016 1,014.00p 1,018.00p 1,000.00p 1,011.00p 77619
14/11/2016 1,009.00p 1,018.00p 1,002.18p 1,005.00p 44616
11/11/2016 1,000.00p 1,013.00p 996.25p 1,002.00p 87824
10/11/2016 1,029.00p 1,045.00p 1,005.00p 1,012.00p 83832
09/11/2016 985.00p 1,019.00p 980.00p 1,019.00p 80872
08/11/2016 1,022.00p 1,022.00p 1,005.00p 1,012.00p 40016
07/11/2016 1,013.00p 1,022.00p 1,001.45p 1,011.00p 79264
04/11/2016 1,017.00p 1,017.00p 996.50p 996.50p 78147
03/11/2016 997.00p 1,017.00p 993.90p 1,012.00p 80101
02/11/2016 990.50p 1,003.21p 987.00p 990.00p 56237
01/11/2016 994.50p 1,005.00p 992.00p 992.00p 78911
31/10/2016 990.50p 1,009.00p 990.50p 993.00p 72909
28/10/2016 991.00p 1,010.00p 988.00p 1,000.00p 58327
27/10/2016 996.50p 1,006.00p 990.00p 995.00p 109217
26/10/2016 1,015.00p 1,017.50p 1,000.00p 1,001.00p 89171
25/10/2016 1,024.00p 1,028.20p 1,011.00p 1,015.00p 70457
24/10/2016 1,026.00p 1,030.00p 1,012.25p 1,015.00p 59149
21/10/2016 1,019.00p 1,026.00p 1,011.00p 1,015.00p 64820
20/10/2016 1,021.00p 1,035.00p 1,015.00p 1,015.00p 58686
19/10/2016 1,025.00p 1,026.00p 1,010.00p 1,022.00p 55065
18/10/2016 1,009.00p 1,033.00p 1,009.00p 1,019.00p 87046
17/10/2016 1,021.00p 1,027.00p 1,008.00p 1,010.00p 104474
14/10/2016 1,022.00p 1,028.00p 1,014.00p 1,015.00p 147873
13/10/2016 1,031.00p 1,040.00p 1,015.00p 1,017.00p 78412
12/10/2016 1,048.00p 1,051.34p 1,033.20p 1,034.00p 63411
11/10/2016 1,035.00p 1,050.00p 1,027.00p 1,046.00p 124297
10/10/2016 1,042.00p 1,043.50p 1,026.00p 1,027.00p 81382
07/10/2016 1,051.00p 1,062.00p 1,035.00p 1,037.00p 113045
06/10/2016 1,070.00p 1,081.00p 1,050.00p 1,052.00p 124192
05/10/2016 1,092.00p 1,100.00p 1,070.00p 1,076.00p 65105
04/10/2016 1,074.00p 1,125.00p 1,074.00p 1,090.00p 201861
03/10/2016 1,046.00p 1,079.00p 1,046.00p 1,065.00p 74052
30/09/2016 1,035.00p 1,057.77p 1,027.80p 1,055.00p 55722
29/09/2016 1,061.00p 1,064.00p 1,045.00p 1,058.00p 60214
28/09/2016 1,031.00p 1,055.86p 1,030.00p 1,044.00p 59180
27/09/2016 1,035.00p 1,042.71p 1,027.00p 1,040.00p 91466
26/09/2016 1,042.00p 1,043.04p 1,020.00p 1,028.00p 103018
23/09/2016 1,070.00p 1,070.00p 1,040.00p 1,041.00p 72015
22/09/2016 1,060.00p 1,072.00p 1,054.00p 1,054.00p 93397
21/09/2016 1,076.00p 1,078.00p 1,059.00p 1,062.00p 46870
20/09/2016 1,067.00p 1,078.89p 1,057.00p 1,061.00p 67185
19/09/2016 1,061.00p 1,080.00p 1,057.00p 1,072.00p 53917
16/09/2016 1,052.00p 1,088.00p 1,052.00p 1,066.00p 244756
15/09/2016 1,049.00p 1,060.00p 1,045.00p 1,060.00p 63253
14/09/2016 1,045.00p 1,054.00p 1,042.00p 1,048.00p 40962
13/09/2016 1,047.00p 1,065.00p 1,043.43p 1,051.00p 96542
12/09/2016 1,045.00p 1,054.00p 1,034.32p 1,050.00p 85431
09/09/2016 1,042.00p 1,059.00p 1,039.20p 1,045.00p 68469
08/09/2016 1,045.00p 1,052.20p 1,037.00p 1,047.00p 194019
07/09/2016 1,041.00p 1,055.00p 1,033.75p 1,043.00p 85890
06/09/2016 1,058.00p 1,065.10p 1,041.00p 1,055.00p 50039
05/09/2016 1,059.00p 1,069.91p 1,055.00p 1,060.00p 38102
02/09/2016 1,054.00p 1,070.00p 1,040.00p 1,057.00p 127761
01/09/2016 1,030.00p 1,059.10p 1,015.00p 1,053.00p 85379
31/08/2016 1,025.00p 1,034.07p 1,014.00p 1,031.00p 69695
30/08/2016 1,035.00p 1,039.00p 1,029.11p 1,038.00p 65081
26/08/2016 1,030.00p 1,035.76p 1,026.00p 1,033.00p 68659
25/08/2016 1,032.00p 1,035.00p 1,022.00p 1,035.00p 104963
24/08/2016 1,030.00p 1,035.00p 1,023.90p 1,032.00p 67726
23/08/2016 1,024.00p 1,034.75p 1,019.00p 1,034.00p 117760
22/08/2016 1,022.00p 1,028.00p 1,011.42p 1,020.00p 57245
19/08/2016 1,019.00p 1,026.00p 1,010.00p 1,021.00p 49079
18/08/2016 1,015.00p 1,025.40p 1,011.00p 1,019.00p 93108
17/08/2016 1,010.00p 1,021.00p 1,009.92p 1,020.00p 111149
16/08/2016 1,023.00p 1,028.00p 1,007.00p 1,010.00p 104168
15/08/2016 1,024.00p 1,028.25p 1,010.84p 1,015.00p 49111
12/08/2016 1,021.00p 1,029.00p 1,005.00p 1,015.00p 50983
11/08/2016 1,011.00p 1,024.00p 1,003.00p 1,013.00p 89870
10/08/2016 1,019.00p 1,024.00p 1,007.48p 1,012.00p 64730
09/08/2016 1,013.00p 1,019.00p 997.87p 1,010.00p 60680
08/08/2016 1,014.00p 1,025.00p 999.00p 1,006.00p 118989
05/08/2016 986.50p 1,011.00p 984.00p 1,001.00p 130574
04/08/2016 958.50p 990.00p 952.12p 982.50p 145210
03/08/2016 960.00p 975.62p 955.00p 968.00p 92625
02/08/2016 985.50p 989.50p 962.00p 962.00p 138932
01/08/2016 1,000.00p 1,013.00p 985.00p 986.00p 85731
29/07/2016 1,011.00p 1,011.00p 990.00p 1,000.00p 71785
28/07/2016 995.00p 1,011.00p 995.00p 1,005.00p 84632
27/07/2016 976.00p 1,015.00p 973.00p 992.50p 161650
26/07/2016 982.00p 990.76p 970.50p 979.00p 92390
25/07/2016 987.00p 987.50p 975.00p 982.00p 81012
22/07/2016 998.00p 998.00p 970.00p 974.50p 71143
21/07/2016 975.00p 991.50p 975.00p 985.50p 116364
20/07/2016 963.00p 998.00p 963.00p 987.00p 82397
19/07/2016 967.50p 974.00p 959.54p 974.00p 105693
18/07/2016 959.50p 980.00p 955.50p 975.00p 99460
15/07/2016 948.50p 965.55p 945.00p 951.00p 88684
14/07/2016 949.00p 980.00p 948.00p 963.50p 122701
13/07/2016 941.00p 970.00p 938.00p 950.00p 116552
12/07/2016 935.50p 960.00p 931.00p 954.50p 158491
11/07/2016 895.00p 953.00p 887.00p 953.00p 164136
08/07/2016 907.00p 907.00p 878.00p 882.00p 108956
07/07/2016 867.00p 902.00p 867.00p 882.50p 117426
06/07/2016 860.00p 868.50p 835.00p 866.00p 127272
05/07/2016 900.00p 900.00p 857.00p 870.00p 185548
04/07/2016 915.00p 923.50p 885.00p 895.00p 147952
01/07/2016 916.50p 919.50p 886.00p 912.00p 126764
30/06/2016 930.50p 941.00p 890.00p 907.50p 215928
29/06/2016 902.00p 940.00p 894.00p 928.00p 190299
28/06/2016 874.00p 894.84p 860.50p 885.00p 239246
27/06/2016 972.00p 979.01p 849.00p 849.00p 272480
24/06/2016 970.00p 1,007.00p 952.00p 985.50p 203648
23/06/2016 1,058.00p 1,068.00p 1,046.14p 1,068.00p 200734
22/06/2016 1,051.00p 1,053.90p 1,045.00p 1,052.00p 119341
21/06/2016 1,040.00p 1,053.00p 1,040.00p 1,050.00p 83915
20/06/2016 1,030.00p 1,050.00p 1,026.00p 1,049.00p 95140
17/06/2016 998.50p 1,018.00p 990.00p 1,018.00p 198284
16/06/2016 990.00p 1,005.00p 990.00p 990.50p 132467
15/06/2016 1,005.00p 1,010.00p 995.00p 1,008.00p 145940
14/06/2016 1,015.00p 1,015.70p 980.00p 993.00p 123223
13/06/2016 1,027.00p 1,034.00p 1,015.00p 1,018.00p 76179
10/06/2016 1,042.00p 1,046.16p 1,026.00p 1,036.00p 57799
09/06/2016 1,063.00p 1,063.00p 1,040.00p 1,044.00p 61813
08/06/2016 1,060.00p 1,060.00p 1,041.00p 1,045.00p 72458
07/06/2016 1,060.00p 1,068.00p 1,050.00p 1,051.00p 64611
06/06/2016 1,069.00p 1,070.00p 1,045.00p 1,056.00p 80110
03/06/2016 1,065.00p 1,070.00p 1,050.00p 1,054.00p 80050
02/06/2016 1,055.00p 1,075.00p 1,054.00p 1,065.00p 96768
01/06/2016 1,065.00p 1,073.00p 1,055.00p 1,064.00p 60046
31/05/2016 1,067.00p 1,077.00p 1,060.22p 1,071.00p 62940
27/05/2016 1,073.00p 1,073.00p 1,058.00p 1,068.00p 70740
26/05/2016 1,064.00p 1,074.00p 1,056.00p 1,062.00p 61021
25/05/2016 1,057.00p 1,069.00p 1,056.85p 1,059.00p 77710
24/05/2016 1,043.00p 1,054.00p 1,033.00p 1,054.00p 98400
23/05/2016 1,043.00p 1,046.00p 1,030.00p 1,042.00p 102564
20/05/2016 1,035.00p 1,043.00p 1,030.00p 1,038.00p 90901
19/05/2016 1,040.00p 1,040.00p 1,020.66p 1,038.00p 69603
18/05/2016 1,039.00p 1,040.00p 1,025.00p 1,033.00p 88945
17/05/2016 1,044.00p 1,045.00p 1,029.00p 1,044.00p 71201
16/05/2016 1,039.00p 1,041.00p 1,025.00p 1,028.00p 52979
13/05/2016 1,044.00p 1,044.00p 1,025.00p 1,028.00p 52099
12/05/2016 1,036.00p 1,040.68p 1,031.00p 1,034.00p 67802
11/05/2016 1,043.00p 1,058.00p 1,037.00p 1,041.00p 98460
10/05/2016 1,054.00p 1,060.00p 1,040.00p 1,041.00p 53675
09/05/2016 1,042.00p 1,056.00p 1,035.00p 1,039.00p 103226
06/05/2016 1,045.00p 1,055.00p 1,036.00p 1,037.00p 64351
05/05/2016 1,051.00p 1,055.00p 1,040.15p 1,047.00p 63762
04/05/2016 1,052.00p 1,057.00p 1,038.00p 1,045.00p 62488
03/05/2016 1,053.00p 1,065.00p 1,040.00p 1,056.00p 95438
29/04/2016 1,058.00p 1,070.00p 1,040.00p 1,048.00p 72726
28/04/2016 1,062.00p 1,075.00p 1,060.00p 1,072.00p 59116
27/04/2016 1,049.00p 1,075.00p 1,045.25p 1,075.00p 88082
26/04/2016 1,040.00p 1,059.00p 1,040.00p 1,059.00p 86229
25/04/2016 1,031.00p 1,055.00p 1,031.00p 1,051.00p 87730
22/04/2016 1,025.00p 1,045.17p 1,025.00p 1,032.00p 53184
21/04/2016 1,031.00p 1,045.00p 1,025.00p 1,037.00p 84055
20/04/2016 1,034.00p 1,044.00p 1,025.00p 1,030.00p 67231
19/04/2016 1,022.00p 1,046.00p 1,022.00p 1,041.00p 112410
18/04/2016 1,040.00p 1,040.00p 1,018.00p 1,025.00p 64337
15/04/2016 1,035.00p 1,041.00p 1,025.00p 1,033.00p 69390
14/04/2016 1,032.00p 1,043.00p 1,026.00p 1,027.00p 84500
13/04/2016 1,025.00p 1,040.00p 1,023.00p 1,035.00p 90392
12/04/2016 1,019.00p 1,028.00p 1,011.00p 1,020.00p 71543
11/04/2016 1,023.00p 1,030.00p 1,010.00p 1,014.00p 59619
08/04/2016 1,020.00p 1,030.00p 1,016.00p 1,025.00p 143316
07/04/2016 1,016.00p 1,029.00p 1,010.00p 1,013.00p 98100
06/04/2016 993.50p 1,021.00p 991.50p 1,015.00p 132781
05/04/2016 997.50p 1,007.00p 990.00p 991.00p 132080
04/04/2016 1,015.00p 1,018.00p 998.00p 1,000.00p 129764
01/04/2016 995.00p 1,015.00p 995.00p 998.00p 149790
31/03/2016 1,011.00p 1,013.93p 1,000.00p 1,005.00p 84429
30/03/2016 1,008.00p 1,017.00p 1,000.00p 1,010.00p 134838
29/03/2016 1,006.00p 1,020.00p 999.00p 1,000.00p 96365
24/03/2016 1,006.00p 1,018.35p 1,000.00p 1,000.00p 124255
23/03/2016 1,035.00p 1,035.00p 1,008.00p 1,008.00p 115624
22/03/2016 1,013.00p 1,037.68p 1,007.00p 1,017.00p 130390
21/03/2016 1,016.00p 1,031.00p 1,012.43p 1,023.00p 92075
18/03/2016 1,020.00p 1,039.00p 1,012.00p 1,022.00p 150065
17/03/2016 1,027.00p 1,040.00p 1,020.00p 1,025.00p 71839
16/03/2016 1,015.00p 1,028.00p 1,006.00p 1,028.00p 161071
15/03/2016 999.00p 1,015.00p 996.00p 1,010.00p 120877
14/03/2016 1,004.00p 1,018.00p 1,000.00p 1,007.00p 99784
11/03/2016 1,019.00p 1,020.40p 1,005.00p 1,009.00p 135242
10/03/2016 1,006.00p 1,019.20p 1,002.00p 1,008.00p 174348
09/03/2016 1,015.00p 1,017.06p 1,000.00p 1,002.00p 113567

*Close Price adjusted for both dividends and splits