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
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
08/03/2016 1,010.00p 1,020.00p 1,005.00p 1,015.00p 200548
07/03/2016 1,021.00p 1,038.00p 1,013.00p 1,014.00p 88952
04/03/2016 1,018.00p 1,034.87p 1,010.00p 1,023.00p 161488
03/03/2016 1,021.00p 1,028.00p 1,002.00p 1,002.00p 96103
02/03/2016 1,020.00p 1,028.00p 1,007.00p 1,007.00p 102520
01/03/2016 992.50p 1,020.00p 992.50p 1,009.00p 242674
29/02/2016 1,002.00p 1,010.00p 990.00p 991.50p 78836
26/02/2016 1,000.00p 1,020.00p 1,000.00p 1,005.00p 58361
25/02/2016 1,000.00p 1,013.00p 990.00p 995.00p 81436
24/02/2016 990.00p 1,005.00p 975.50p 987.50p 68903
23/02/2016 1,018.00p 1,021.00p 992.50p 998.00p 114322
22/02/2016 1,014.00p 1,027.00p 1,012.00p 1,012.00p 82814
19/02/2016 1,011.00p 1,015.50p 1,000.00p 1,008.00p 47859
18/02/2016 1,015.00p 1,025.00p 1,000.00p 1,000.00p 90928
17/02/2016 965.00p 1,016.27p 965.00p 1,010.00p 113364
16/02/2016 980.00p 994.00p 966.00p 966.00p 83170
15/02/2016 995.00p 1,014.00p 975.00p 975.00p 135782
12/02/2016 970.00p 991.62p 970.00p 974.00p 97918
11/02/2016 991.00p 1,001.00p 965.00p 974.00p 119364
10/02/2016 1,008.00p 1,017.00p 1,000.29p 1,007.00p 73965
09/02/2016 1,031.00p 1,032.00p 998.00p 998.00p 69065
08/02/2016 1,035.00p 1,037.70p 1,020.00p 1,020.00p 51052
05/02/2016 1,030.00p 1,048.76p 1,025.00p 1,025.00p 55639
04/02/2016 1,048.00p 1,052.00p 1,027.00p 1,032.00p 108231
03/02/2016 1,059.00p 1,073.00p 1,027.00p 1,030.00p 89907
02/02/2016 1,070.00p 1,090.00p 1,060.00p 1,065.00p 57019
01/02/2016 1,102.00p 1,109.00p 1,071.00p 1,072.00p 115698
29/01/2016 1,090.00p 1,110.00p 1,088.00p 1,093.00p 103092
28/01/2016 1,082.00p 1,090.00p 1,075.00p 1,088.00p 145083
27/01/2016 1,074.00p 1,090.00p 1,074.00p 1,085.00p 76871
26/01/2016 1,060.00p 1,080.00p 1,047.00p 1,074.00p 82077
25/01/2016 1,061.00p 1,070.00p 1,050.00p 1,066.00p 95683
22/01/2016 1,021.00p 1,060.00p 1,020.00p 1,059.00p 141230
21/01/2016 1,010.00p 1,026.52p 1,009.00p 1,009.00p 49739
20/01/2016 1,070.00p 1,070.00p 1,010.00p 1,010.00p 96059
19/01/2016 1,095.00p 1,105.00p 1,083.00p 1,083.00p 69445
18/01/2016 1,104.00p 1,108.71p 1,080.00p 1,080.00p 83267
15/01/2016 1,120.00p 1,125.00p 1,098.00p 1,104.00p 64605
14/01/2016 1,130.00p 1,142.00p 1,110.00p 1,120.00p 72310
13/01/2016 1,155.00p 1,176.25p 1,136.00p 1,137.00p 89543
12/01/2016 1,155.00p 1,170.00p 1,142.84p 1,156.00p 64386
11/01/2016 1,154.00p 1,157.00p 1,141.00p 1,154.00p 58179
08/01/2016 1,140.00p 1,160.00p 1,140.00p 1,150.00p 68189
07/01/2016 1,150.00p 1,155.00p 1,135.00p 1,153.00p 112286
06/01/2016 1,171.00p 1,183.86p 1,162.00p 1,173.00p 61151
05/01/2016 1,168.00p 1,187.00p 1,165.00p 1,185.00p 46763
04/01/2016 1,184.00p 1,185.00p 1,165.00p 1,166.00p 70232
31/12/2015 1,187.00p 1,205.00p 1,187.00p 1,193.00p 14181
30/12/2015 1,204.00p 1,205.00p 1,197.80p 1,198.00p 36319
29/12/2015 1,190.00p 1,205.00p 1,186.00p 1,203.00p 32993
24/12/2015 1,181.00p 1,200.00p 1,181.00p 1,185.00p 20751
23/12/2015 1,184.00p 1,198.73p 1,180.00p 1,185.00p 82263
22/12/2015 1,184.00p 1,197.00p 1,181.00p 1,182.00p 62597
21/12/2015 1,203.00p 1,204.00p 1,182.00p 1,182.00p 83888
18/12/2015 1,202.00p 1,202.00p 1,185.80p 1,190.00p 103678
17/12/2015 1,215.00p 1,215.00p 1,197.00p 1,198.00p 93223
16/12/2015 1,194.00p 1,205.00p 1,189.00p 1,202.00p 41068
15/12/2015 1,168.00p 1,205.00p 1,168.00p 1,199.00p 90438
14/12/2015 1,149.00p 1,178.00p 1,149.00p 1,174.00p 102784
11/12/2015 1,155.00p 1,173.00p 1,150.00p 1,151.00p 52146
10/12/2015 1,156.00p 1,175.00p 1,156.00p 1,169.00p 30871
09/12/2015 1,170.00p 1,173.96p 1,151.00p 1,172.00p 58748
08/12/2015 1,165.00p 1,170.00p 1,151.00p 1,155.00p 56292
07/12/2015 1,165.00p 1,165.96p 1,153.00p 1,164.00p 52370
04/12/2015 1,150.00p 1,155.00p 1,135.00p 1,155.00p 42642
03/12/2015 1,140.00p 1,160.00p 1,138.90p 1,144.00p 79353
02/12/2015 1,145.00p 1,152.00p 1,138.00p 1,152.00p 33098
01/12/2015 1,130.00p 1,150.00p 1,130.00p 1,140.00p 50715
30/11/2015 1,125.00p 1,144.00p 1,125.00p 1,138.00p 76915
27/11/2015 1,130.00p 1,139.00p 1,122.00p 1,128.00p 88001
26/11/2015 1,135.00p 1,139.00p 1,125.00p 1,130.00p 60915
25/11/2015 1,130.00p 1,133.99p 1,116.00p 1,124.00p 73862
24/11/2015 1,125.00p 1,140.00p 1,115.00p 1,116.00p 78770

*Close Price adjusted for both dividends and splits