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
09/01/2013 721.00p 731.10p 714.00p 727.00p 76276
08/01/2013 713.00p 724.00p 711.00p 724.00p 84701
07/01/2013 711.00p 717.00p 711.00p 716.00p 149857
04/01/2013 708.00p 715.50p 706.26p 714.00p 92679
03/01/2013 710.00p 715.00p 706.00p 711.00p 84950
02/01/2013 698.00p 712.00p 698.00p 711.50p 103668
31/12/2012 697.00p 697.00p 693.50p 695.50p 31836
28/12/2012 701.50p 702.00p 698.00p 698.00p 34674
27/12/2012 696.00p 703.00p 695.97p 698.00p 101900
24/12/2012 694.50p 696.49p 690.76p 692.75p 6974
21/12/2012 690.50p 694.00p 689.50p 694.00p 179860
20/12/2012 689.00p 696.50p 688.00p 696.50p 115417
19/12/2012 683.00p 694.00p 682.50p 694.00p 89742
18/12/2012 675.50p 683.35p 675.50p 679.50p 96165
17/12/2012 682.50p 685.90p 673.50p 675.50p 153176
14/12/2012 678.50p 687.00p 678.00p 685.00p 114961
13/12/2012 679.50p 679.50p 676.00p 679.00p 46660
12/12/2012 674.50p 680.00p 674.00p 679.50p 76567
11/12/2012 670.50p 679.50p 670.50p 679.50p 89977
10/12/2012 674.00p 675.00p 671.28p 675.00p 36329
07/12/2012 670.50p 674.60p 670.00p 674.00p 27026
06/12/2012 676.00p 676.00p 670.50p 671.50p 57088
05/12/2012 670.00p 675.00p 670.00p 672.00p 57947
04/12/2012 675.00p 675.00p 670.00p 673.00p 42351
03/12/2012 671.00p 675.00p 667.72p 672.00p 102063
30/11/2012 670.50p 674.49p 668.50p 670.00p 346271
29/11/2012 668.00p 675.00p 666.00p 675.00p 97924
28/11/2012 664.50p 668.00p 663.50p 667.00p 270752
27/11/2012 664.00p 665.56p 660.50p 664.00p 156982
26/11/2012 663.50p 664.86p 655.00p 664.00p 105177
23/11/2012 662.50p 663.50p 656.00p 656.00p 37039
22/11/2012 662.00p 664.00p 658.01p 664.00p 33018
21/11/2012 656.50p 661.50p 656.50p 660.00p 63195
20/11/2012 663.00p 663.00p 654.00p 657.50p 91018
19/11/2012 659.50p 663.50p 657.50p 659.00p 53020
16/11/2012 661.50p 661.50p 655.00p 655.00p 32836
15/11/2012 659.50p 660.05p 655.00p 656.00p 71575
14/11/2012 658.50p 665.50p 658.00p 658.50p 43285
13/11/2012 660.00p 664.50p 657.00p 661.00p 33165
12/11/2012 666.00p 671.07p 661.86p 664.50p 73298
09/11/2012 664.50p 668.90p 661.50p 662.00p 70576
08/11/2012 665.00p 671.87p 663.00p 663.00p 58881
07/11/2012 672.00p 673.50p 664.50p 670.00p 48555
06/11/2012 668.00p 669.00p 666.50p 666.50p 21611
05/11/2012 669.00p 674.00p 665.00p 667.00p 62619
02/11/2012 671.50p 675.65p 669.00p 670.50p 39342
01/11/2012 667.50p 675.00p 667.00p 673.00p 29413
31/10/2012 669.00p 674.00p 668.00p 668.00p 51082
30/10/2012 674.00p 674.98p 669.00p 670.00p 57534
29/10/2012 669.50p 674.00p 667.00p 671.00p 43835
26/10/2012 675.50p 675.50p 666.27p 674.00p 104829
25/10/2012 669.00p 675.00p 668.11p 674.00p 46687
24/10/2012 672.00p 679.60p 665.00p 665.00p 108173
23/10/2012 677.50p 677.50p 667.10p 672.00p 70315
22/10/2012 673.50p 678.00p 673.50p 675.00p 72452
19/10/2012 677.50p 680.00p 674.72p 677.00p 70451
18/10/2012 682.00p 683.00p 677.00p 677.00p 83415
17/10/2012 682.00p 682.00p 677.86p 680.00p 46307
16/10/2012 682.00p 682.00p 677.09p 678.00p 67576
15/10/2012 683.00p 683.00p 677.50p 678.50p 32900
12/10/2012 680.00p 683.50p 676.00p 676.00p 36363
11/10/2012 680.00p 685.00p 678.90p 679.50p 103170
10/10/2012 676.00p 684.50p 676.00p 681.00p 101603
09/10/2012 678.50p 684.49p 678.50p 679.00p 38001
08/10/2012 674.50p 684.00p 674.50p 684.00p 87648
05/10/2012 676.00p 681.00p 673.31p 681.00p 47927
04/10/2012 671.00p 677.00p 671.00p 675.50p 47724
03/10/2012 665.50p 673.00p 665.50p 671.00p 74488
02/10/2012 659.00p 669.90p 659.00p 669.00p 59563
01/10/2012 659.50p 665.00p 656.00p 665.00p 39724
28/09/2012 658.50p 660.00p 652.89p 657.00p 50608
27/09/2012 657.00p 660.00p 653.00p 660.00p 34756
26/09/2012 672.00p 674.50p 652.00p 652.00p 99074
25/09/2012 662.50p 675.50p 660.50p 675.50p 78623
24/09/2012 662.00p 666.00p 658.35p 664.00p 67032
21/09/2012 662.00p 664.50p 659.00p 661.00p 138518
20/09/2012 659.50p 664.50p 658.00p 663.00p 62183
19/09/2012 654.00p 666.00p 654.00p 660.00p 84249
18/09/2012 648.50p 652.50p 647.00p 648.00p 214664
17/09/2012 650.00p 652.00p 645.00p 652.00p 158487
14/09/2012 644.50p 650.00p 642.00p 646.00p 146278
13/09/2012 638.50p 646.50p 637.50p 645.00p 55293
12/09/2012 642.00p 645.50p 637.50p 645.50p 34448
11/09/2012 641.00p 644.50p 636.92p 644.50p 59019
10/09/2012 630.00p 644.00p 630.00p 639.50p 47465
07/09/2012 634.50p 639.50p 629.40p 636.50p 54311
06/09/2012 623.00p 633.00p 621.00p 630.00p 96571
05/09/2012 634.00p 636.99p 620.00p 621.00p 103618
04/09/2012 635.00p 637.00p 631.59p 636.00p 60288
03/09/2012 629.00p 635.00p 623.00p 635.00p 51010
31/08/2012 618.00p 630.00p 618.00p 630.00p 60071
30/08/2012 618.50p 623.16p 617.00p 622.50p 54389
29/08/2012 618.50p 627.00p 616.00p 621.50p 54604
28/08/2012 616.00p 622.00p 615.50p 616.50p 54189
24/08/2012 614.00p 620.57p 613.04p 615.00p 53341
23/08/2012 614.00p 617.00p 612.42p 614.00p 88800
22/08/2012 615.50p 624.50p 612.00p 612.00p 67590
21/08/2012 622.00p 627.00p 621.00p 623.00p 53761
20/08/2012 627.50p 629.50p 621.36p 625.00p 57293
17/08/2012 623.50p 625.86p 620.00p 621.50p 41888
16/08/2012 630.00p 630.00p 622.00p 623.00p 38672
15/08/2012 627.00p 630.00p 623.01p 625.00p 47257
14/08/2012 612.00p 629.00p 610.50p 629.00p 93968
13/08/2012 603.00p 613.00p 602.00p 613.00p 37923
10/08/2012 606.50p 608.00p 601.50p 608.00p 29181
09/08/2012 602.00p 607.50p 598.00p 607.50p 53842
08/08/2012 601.00p 606.00p 595.00p 606.00p 83315
07/08/2012 603.50p 605.00p 597.14p 605.00p 65399
06/08/2012 597.00p 605.00p 593.50p 605.00p 45310
03/08/2012 590.50p 598.50p 586.51p 598.50p 63577
02/08/2012 594.50p 594.50p 584.01p 590.00p 40983
01/08/2012 587.00p 594.00p 583.50p 594.00p 142883
31/07/2012 596.00p 600.50p 594.50p 595.00p 35495
30/07/2012 595.50p 601.00p 593.00p 597.00p 63724
27/07/2012 590.00p 597.00p 586.93p 597.00p 53808
26/07/2012 583.50p 591.38p 581.50p 590.50p 65543
25/07/2012 584.00p 584.00p 577.65p 580.00p 65001
24/07/2012 577.00p 583.50p 577.00p 583.50p 29569
23/07/2012 590.00p 591.50p 576.00p 578.50p 67900
20/07/2012 597.00p 597.00p 591.00p 594.50p 30304
19/07/2012 584.50p 598.00p 584.50p 598.00p 50688
18/07/2012 582.00p 592.00p 582.00p 592.00p 138925
17/07/2012 587.00p 591.50p 581.00p 590.00p 86155
16/07/2012 582.50p 585.00p 579.00p 585.00p 40289
13/07/2012 575.00p 583.50p 574.50p 583.50p 80120
12/07/2012 578.00p 578.01p 572.00p 572.00p 48554
11/07/2012 580.00p 583.50p 578.00p 580.50p 36249
10/07/2012 583.50p 583.50p 581.50p 582.50p 80409
09/07/2012 591.00p 591.00p 582.00p 583.50p 57896
06/07/2012 595.00p 595.00p 589.00p 589.50p 66739
05/07/2012 596.50p 603.00p 595.50p 596.50p 45635
04/07/2012 594.00p 598.00p 592.06p 598.00p 37267
03/07/2012 589.00p 598.50p 586.61p 598.50p 72213
02/07/2012 581.50p 590.72p 579.50p 589.00p 63316
29/06/2012 575.00p 579.99p 569.50p 579.50p 112943
28/06/2012 570.50p 570.50p 559.00p 566.00p 48051
27/06/2012 565.50p 570.50p 562.00p 570.50p 62091
26/06/2012 562.50p 569.41p 562.00p 563.50p 69231
25/06/2012 563.00p 564.49p 560.01p 562.50p 79493
22/06/2012 565.00p 568.00p 563.50p 563.50p 68671
21/06/2012 568.00p 576.22p 566.50p 570.50p 91540
20/06/2012 557.50p 567.00p 556.00p 563.00p 60607
19/06/2012 557.00p 563.00p 556.00p 562.50p 88047
18/06/2012 558.00p 559.24p 550.00p 554.00p 71215
15/06/2012 551.50p 560.66p 551.50p 553.00p 159929
14/06/2012 553.00p 554.50p 546.00p 551.00p 44547
13/06/2012 554.00p 561.00p 548.00p 548.00p 86610
12/06/2012 563.00p 563.00p 551.00p 551.00p 154411
11/06/2012 570.50p 575.00p 559.00p 559.00p 62225
08/06/2012 565.00p 565.81p 559.00p 563.00p 187221
07/06/2012 566.50p 570.00p 561.00p 566.00p 182421
06/06/2012 568.50p 568.50p 559.83p 563.00p 149227
01/06/2012 572.50p 572.50p 560.00p 560.00p 110641
31/05/2012 582.50p 583.50p 570.50p 570.50p 87473
30/05/2012 582.50p 587.50p 577.50p 577.50p 45638
29/05/2012 579.00p 587.59p 577.00p 584.50p 61160
28/05/2012 577.50p 579.00p 571.50p 579.00p 61965
25/05/2012 574.00p 579.00p 566.43p 570.00p 120165
24/05/2012 566.00p 574.28p 566.00p 571.00p 80752
23/05/2012 570.50p 576.01p 564.00p 565.00p 90730
22/05/2012 583.50p 591.50p 571.51p 573.00p 131706
21/05/2012 585.50p 591.50p 579.00p 579.00p 78392
18/05/2012 591.00p 594.00p 584.50p 591.00p 76290
17/05/2012 599.50p 606.00p 596.00p 598.00p 90216
16/05/2012 600.00p 604.49p 596.50p 603.00p 68461
15/05/2012 612.50p 615.00p 605.00p 607.50p 95389
14/05/2012 618.00p 618.92p 613.00p 618.50p 65706
11/05/2012 609.50p 625.00p 608.90p 625.00p 58791
10/05/2012 608.00p 615.00p 604.50p 615.00p 97490
09/05/2012 616.50p 616.50p 603.50p 607.00p 111116
08/05/2012 624.00p 626.50p 614.00p 615.00p 104211
04/05/2012 635.00p 637.00p 624.00p 628.50p 163332
03/05/2012 634.00p 638.00p 633.00p 638.00p 65386
02/05/2012 630.00p 635.00p 623.49p 635.00p 122665
01/05/2012 620.00p 631.50p 620.00p 631.50p 59883
30/04/2012 621.00p 625.00p 621.00p 625.00p 75111
27/04/2012 614.00p 625.00p 614.00p 625.00p 86835
26/04/2012 618.00p 622.50p 614.00p 615.00p 71852
25/04/2012 621.00p 623.00p 614.50p 616.00p 87181
24/04/2012 619.50p 620.00p 613.86p 614.00p 90811
23/04/2012 625.50p 633.50p 614.00p 620.50p 84823
20/04/2012 631.00p 635.00p 627.50p 634.00p 59924
19/04/2012 631.50p 634.50p 628.00p 631.00p 65393
18/04/2012 632.50p 635.50p 628.50p 631.50p 40756
17/04/2012 624.50p 635.00p 622.50p 635.00p 104489
16/04/2012 622.00p 630.49p 622.00p 628.00p 166313
13/04/2012 630.50p 630.50p 618.97p 623.00p 125206
12/04/2012 623.00p 630.00p 620.00p 628.50p 59103
11/04/2012 617.50p 621.50p 615.50p 620.50p 107580
10/04/2012 619.50p 625.99p 615.00p 615.00p 130093
05/04/2012 628.50p 631.08p 621.00p 626.00p 133943
04/04/2012 641.00p 641.00p 626.42p 628.00p 159217
03/04/2012 645.00p 650.00p 642.00p 642.00p 62523
02/04/2012 640.00p 647.50p 635.02p 645.50p 124313
30/03/2012 636.50p 644.50p 633.51p 644.50p 138252
29/03/2012 640.00p 643.49p 629.86p 632.00p 128000
28/03/2012 646.00p 650.34p 641.50p 642.50p 64164
27/03/2012 652.00p 653.98p 644.50p 650.00p 59292
26/03/2012 645.50p 649.00p 639.00p 647.00p 72151
23/03/2012 646.50p 648.00p 636.00p 638.50p 68012

*Close Price adjusted for both dividends and splits