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
23/10/2013 1,012.00p 1,012.00p 1,003.69p 1,006.00p 68798
22/10/2013 1,011.00p 1,013.00p 1,002.52p 1,010.00p 119894
21/10/2013 999.00p 1,007.00p 998.00p 1,006.00p 81462
18/10/2013 999.50p 1,005.00p 996.35p 998.00p 112345
17/10/2013 968.00p 999.50p 963.00p 997.50p 120944
16/10/2013 977.50p 977.50p 962.00p 969.50p 61283
15/10/2013 974.00p 979.50p 971.00p 971.00p 122703
14/10/2013 984.00p 984.00p 968.00p 974.50p 45440
11/10/2013 980.50p 980.50p 971.00p 978.50p 115505
10/10/2013 971.00p 975.00p 968.48p 971.00p 125598
09/10/2013 985.00p 991.00p 966.00p 966.00p 62002
08/10/2013 982.00p 988.50p 975.50p 975.50p 69436
07/10/2013 980.00p 985.53p 976.50p 982.00p 35946
04/10/2013 984.00p 987.87p 980.00p 981.00p 24085
03/10/2013 993.50p 994.00p 980.00p 980.00p 48363
02/10/2013 994.00p 995.00p 985.82p 993.00p 58675
01/10/2013 985.00p 997.00p 980.11p 995.00p 62076
30/09/2013 984.50p 990.22p 979.00p 985.00p 65924
27/09/2013 995.00p 1,002.57p 986.00p 995.00p 116753
26/09/2013 999.00p 1,002.95p 991.50p 999.00p 61208
25/09/2013 1,001.00p 1,001.74p 991.00p 1,000.00p 62736
24/09/2013 974.00p 1,000.00p 974.00p 1,000.00p 99725
23/09/2013 985.00p 985.00p 973.00p 975.00p 60714
20/09/2013 980.00p 987.35p 975.00p 975.00p 109008
19/09/2013 982.00p 994.00p 977.11p 981.00p 93229
18/09/2013 985.50p 987.50p 966.00p 966.00p 82481
17/09/2013 989.00p 989.00p 974.00p 974.00p 91609
16/09/2013 994.50p 997.00p 986.27p 989.00p 60801
13/09/2013 991.00p 994.95p 981.00p 981.00p 80880
12/09/2013 994.50p 997.00p 988.50p 988.50p 75680
11/09/2013 994.50p 1,001.23p 990.00p 995.00p 98187
10/09/2013 970.00p 1,003.00p 963.50p 993.00p 119025
09/09/2013 965.00p 971.50p 963.50p 971.50p 41262
06/09/2013 961.50p 969.00p 955.00p 969.00p 77574
05/09/2013 955.50p 970.00p 955.50p 964.50p 67471
04/09/2013 930.50p 958.00p 929.00p 958.00p 62164
03/09/2013 926.00p 935.00p 922.50p 935.00p 64501
02/09/2013 923.00p 932.50p 923.00p 929.00p 56329
30/08/2013 940.00p 942.50p 922.00p 925.00p 55872
29/08/2013 945.50p 945.50p 932.50p 932.50p 59383
28/08/2013 935.00p 944.50p 935.00p 936.50p 46801
27/08/2013 948.00p 954.00p 940.00p 942.00p 78037
23/08/2013 939.00p 948.00p 935.00p 946.50p 69946
22/08/2013 933.00p 938.52p 930.50p 937.50p 191800
21/08/2013 936.50p 938.00p 927.00p 935.00p 130971
20/08/2013 935.50p 937.00p 930.00p 934.00p 113257
19/08/2013 940.00p 940.85p 935.00p 936.00p 40382
16/08/2013 940.50p 949.05p 935.00p 935.00p 100852
15/08/2013 955.00p 960.34p 936.00p 940.00p 126658
14/08/2013 961.50p 981.94p 957.00p 957.00p 186481
13/08/2013 950.00p 967.00p 940.50p 965.00p 114529
12/08/2013 935.00p 947.00p 935.00p 940.50p 47362
09/08/2013 941.00p 946.00p 932.00p 937.00p 82352
08/08/2013 925.00p 940.00p 921.00p 938.00p 76652
07/08/2013 922.50p 928.00p 919.00p 920.00p 77626
06/08/2013 942.00p 946.50p 923.00p 925.00p 88760
05/08/2013 929.00p 946.50p 929.00p 946.50p 126537
02/08/2013 915.00p 930.50p 910.00p 930.50p 134419
01/08/2013 887.50p 915.00p 886.50p 915.00p 62199
31/07/2013 875.00p 894.00p 875.00p 894.00p 97627
30/07/2013 879.00p 883.00p 876.50p 883.00p 46093
29/07/2013 876.50p 880.03p 872.50p 876.00p 44660
26/07/2013 875.00p 879.50p 871.00p 876.00p 53282
25/07/2013 874.00p 876.00p 869.00p 871.00p 26852
24/07/2013 875.50p 876.74p 865.50p 876.00p 59444
23/07/2013 871.00p 876.00p 865.00p 876.00p 89503
22/07/2013 862.50p 867.50p 858.00p 867.50p 53359
19/07/2013 860.50p 863.00p 858.00p 858.00p 53025
18/07/2013 861.50p 868.50p 859.00p 862.00p 75044
17/07/2013 863.50p 869.50p 857.61p 865.50p 138233
16/07/2013 870.00p 872.05p 861.50p 861.50p 88244
15/07/2013 877.50p 877.50p 870.00p 870.00p 54872
12/07/2013 872.00p 876.00p 870.00p 870.00p 67952
11/07/2013 877.50p 879.49p 869.50p 870.00p 91676
10/07/2013 872.00p 874.49p 863.00p 870.00p 88021
09/07/2013 877.00p 881.00p 874.00p 878.50p 227166
08/07/2013 859.00p 878.00p 854.50p 876.00p 186564
05/07/2013 844.00p 861.78p 844.00p 854.50p 78439
04/07/2013 822.00p 847.50p 818.00p 847.50p 151521
03/07/2013 808.50p 820.00p 806.00p 820.00p 81408
02/07/2013 822.00p 822.00p 810.00p 812.00p 71900
01/07/2013 811.50p 821.50p 811.50p 821.50p 59237
28/06/2013 814.00p 817.00p 808.50p 811.50p 84383
27/06/2013 808.00p 814.00p 805.00p 814.00p 60333
26/06/2013 803.00p 809.49p 798.00p 805.00p 119607
25/06/2013 803.00p 806.50p 793.00p 798.00p 73799
24/06/2013 810.00p 811.00p 793.00p 793.00p 78211
21/06/2013 811.00p 814.89p 804.50p 811.00p 140300
20/06/2013 820.00p 827.00p 804.00p 804.50p 65699
19/06/2013 822.00p 829.99p 822.00p 827.00p 94933
18/06/2013 825.00p 827.00p 820.50p 827.00p 41718
17/06/2013 819.00p 825.50p 815.50p 822.00p 70314
14/06/2013 821.00p 823.38p 813.50p 815.00p 54202
13/06/2013 815.50p 825.50p 812.00p 813.50p 61238
12/06/2013 820.00p 830.00p 820.00p 825.50p 51693
11/06/2013 823.00p 828.60p 819.31p 824.50p 58118
10/06/2013 825.00p 830.00p 821.50p 828.50p 42773
07/06/2013 811.00p 823.58p 809.00p 821.50p 94281
06/06/2013 823.00p 828.00p 809.00p 810.00p 106196
05/06/2013 836.00p 841.50p 823.00p 823.00p 99374
04/06/2013 844.50p 845.00p 837.00p 841.00p 66491
03/06/2013 847.00p 847.23p 838.50p 840.00p 79882
31/05/2013 841.00p 847.50p 841.00p 843.50p 96991
30/05/2013 842.50p 848.00p 841.50p 845.00p 76162
29/05/2013 843.00p 850.00p 841.50p 846.00p 65642
28/05/2013 849.00p 850.00p 842.00p 850.00p 128793
24/05/2013 843.50p 849.50p 840.00p 842.00p 93003
23/05/2013 847.00p 850.27p 840.00p 844.00p 103613
22/05/2013 848.00p 860.50p 843.16p 860.50p 137048
21/05/2013 835.50p 848.00p 834.01p 847.50p 77375
20/05/2013 838.00p 842.00p 833.62p 840.00p 113276
17/05/2013 831.50p 837.00p 826.50p 837.00p 83413
16/05/2013 821.50p 832.00p 821.03p 830.00p 70126
15/05/2013 821.50p 823.00p 819.31p 821.00p 178624
14/05/2013 821.00p 823.00p 819.50p 820.00p 90410
13/05/2013 819.00p 826.00p 818.00p 820.00p 125206
10/05/2013 818.50p 826.00p 813.50p 826.00p 106994
09/05/2013 811.00p 819.00p 810.00p 819.00p 71214
08/05/2013 810.50p 817.00p 806.01p 817.00p 65295
07/05/2013 806.50p 811.00p 804.50p 811.00p 56505
03/05/2013 797.50p 810.00p 792.00p 810.00p 134541
02/05/2013 799.50p 801.00p 791.01p 798.00p 74010
01/05/2013 803.50p 803.50p 799.00p 802.50p 47594
30/04/2013 802.50p 803.00p 799.00p 803.00p 87252
29/04/2013 800.00p 803.00p 795.50p 803.00p 58208
26/04/2013 801.00p 801.50p 797.00p 800.00p 76308
25/04/2013 793.00p 801.00p 788.00p 801.00p 76879
24/04/2013 786.00p 795.00p 786.00p 795.00p 108637
23/04/2013 785.00p 790.00p 784.00p 790.00p 71329
22/04/2013 782.00p 789.00p 778.50p 785.00p 100631
19/04/2013 782.50p 784.00p 777.50p 784.00p 49155
18/04/2013 777.00p 782.00p 775.50p 780.50p 67499
17/04/2013 788.00p 790.00p 775.50p 775.50p 74155
16/04/2013 785.00p 791.49p 785.00p 788.00p 75021
15/04/2013 794.00p 795.50p 785.01p 789.50p 117766
12/04/2013 795.50p 795.95p 789.00p 795.00p 81407
11/04/2013 791.50p 796.00p 788.00p 795.50p 107800
10/04/2013 780.50p 792.00p 778.36p 792.00p 124433
09/04/2013 772.50p 782.00p 770.00p 782.00p 107236
08/04/2013 776.00p 781.90p 728.50p 770.00p 150867
05/04/2013 794.00p 794.46p 772.81p 776.00p 123117
04/04/2013 799.00p 802.50p 786.00p 786.00p 119497
03/04/2013 800.50p 803.65p 796.00p 798.00p 139876
02/04/2013 803.00p 809.50p 800.00p 800.00p 126753
28/03/2013 815.00p 816.00p 801.00p 801.00p 145947
27/03/2013 823.50p 827.00p 808.00p 813.50p 142260
26/03/2013 827.50p 827.50p 815.50p 819.00p 118490
25/03/2013 816.00p 827.00p 810.00p 823.50p 159989
22/03/2013 810.00p 816.00p 808.50p 813.50p 145475
21/03/2013 810.00p 812.75p 805.34p 808.50p 146261
20/03/2013 808.50p 813.50p 805.00p 811.00p 129727
19/03/2013 802.50p 805.50p 797.50p 805.00p 125990
18/03/2013 795.00p 804.00p 787.00p 804.00p 180536
15/03/2013 806.00p 809.00p 800.00p 800.00p 173220
14/03/2013 810.00p 811.89p 806.00p 806.00p 117376
13/03/2013 815.50p 815.50p 807.00p 807.00p 145063
12/03/2013 816.00p 819.00p 811.22p 814.00p 126123
11/03/2013 809.00p 819.00p 809.00p 819.00p 109339
08/03/2013 811.50p 818.00p 809.00p 813.00p 100968
07/03/2013 809.50p 811.50p 805.00p 810.00p 82512
06/03/2013 800.00p 809.14p 798.54p 808.00p 82009
05/03/2013 794.50p 800.00p 794.00p 798.50p 125598
04/03/2013 800.00p 801.50p 793.00p 796.00p 79445
01/03/2013 797.00p 804.00p 790.96p 800.00p 101649
28/02/2013 798.50p 801.00p 791.50p 797.00p 125539
27/02/2013 790.50p 796.50p 789.00p 795.50p 106621
26/02/2013 791.50p 800.00p 786.00p 789.00p 99823
25/02/2013 794.00p 802.20p 791.50p 800.00p 82402
22/02/2013 789.50p 797.50p 788.00p 792.50p 96012
21/02/2013 791.00p 798.50p 788.00p 788.00p 82089
20/02/2013 783.50p 799.00p 783.50p 798.50p 82244
19/02/2013 772.50p 790.00p 772.50p 785.00p 87227
18/02/2013 772.00p 780.82p 768.85p 774.00p 101778
15/02/2013 764.50p 774.50p 763.15p 774.50p 79947
14/02/2013 764.00p 773.50p 764.00p 764.50p 68365
13/02/2013 762.00p 772.00p 758.50p 772.00p 55723
12/02/2013 752.50p 765.00p 748.02p 765.00p 144798
11/02/2013 747.00p 753.00p 744.51p 753.00p 72018
08/02/2013 741.50p 750.00p 741.50p 746.50p 64904
07/02/2013 744.50p 746.50p 738.00p 738.00p 78506
06/02/2013 747.50p 749.00p 741.70p 745.00p 58626
05/02/2013 757.50p 758.00p 750.92p 757.50p 98141
04/02/2013 759.50p 759.65p 755.00p 756.00p 53626
01/02/2013 758.00p 758.00p 751.00p 756.50p 110055
31/01/2013 750.00p 753.50p 748.81p 751.00p 80990
30/01/2013 760.50p 760.50p 750.00p 750.00p 94389
29/01/2013 762.00p 762.50p 757.01p 759.50p 90255
28/01/2013 755.50p 765.00p 752.80p 757.00p 105362
25/01/2013 742.00p 756.50p 742.00p 756.00p 141166
24/01/2013 741.50p 748.00p 739.00p 748.00p 74640
23/01/2013 731.50p 740.00p 728.51p 739.00p 104337
22/01/2013 727.50p 735.00p 727.00p 735.00p 55666
21/01/2013 729.00p 729.50p 726.00p 728.50p 115611
18/01/2013 721.00p 729.70p 718.89p 729.50p 85253
17/01/2013 716.00p 725.00p 716.00p 721.00p 63649
16/01/2013 718.00p 727.89p 715.24p 717.50p 127358
15/01/2013 723.50p 724.50p 719.50p 719.50p 26839
14/01/2013 732.00p 732.00p 718.50p 718.50p 85551
11/01/2013 728.50p 733.00p 723.07p 723.50p 158024
10/01/2013 729.50p 731.99p 725.00p 727.50p 64291

*Close Price adjusted for both dividends and splits