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
25/04/2014 1,155.00p 1,162.41p 1,146.00p 1,146.00p 120909
24/04/2014 1,146.00p 1,172.00p 1,143.00p 1,155.00p 120688
23/04/2014 1,141.00p 1,149.49p 1,135.31p 1,143.00p 115802
22/04/2014 1,112.00p 1,143.00p 1,111.99p 1,142.00p 119020
17/04/2014 1,095.00p 1,113.44p 1,091.00p 1,112.00p 107331
16/04/2014 1,092.00p 1,099.25p 1,088.00p 1,091.00p 93885
15/04/2014 1,095.00p 1,102.50p 1,085.00p 1,089.00p 98432
14/04/2014 1,128.00p 1,132.00p 1,085.00p 1,092.00p 124935
11/04/2014 1,129.00p 1,142.00p 1,126.00p 1,132.00p 98858
10/04/2014 1,127.00p 1,144.00p 1,120.00p 1,142.00p 127352
09/04/2014 1,108.00p 1,120.60p 1,102.50p 1,120.00p 84295
08/04/2014 1,119.00p 1,120.00p 1,096.00p 1,108.00p 112063
07/04/2014 1,126.00p 1,130.00p 1,113.00p 1,113.00p 142339
04/04/2014 1,133.00p 1,134.00p 1,126.01p 1,130.00p 144340
03/04/2014 1,130.00p 1,137.00p 1,130.00p 1,131.00p 139266
02/04/2014 1,128.00p 1,136.00p 1,126.00p 1,136.00p 206966
01/04/2014 1,135.00p 1,135.00p 1,126.00p 1,130.00p 291646
31/03/2014 1,135.00p 1,141.28p 1,130.00p 1,131.00p 242801
28/03/2014 1,140.00p 1,197.63p 1,130.00p 1,130.00p 201953
27/03/2014 1,163.00p 1,164.33p 1,140.00p 1,148.00p 179066
26/03/2014 1,189.00p 1,190.00p 1,162.00p 1,168.00p 199566
25/03/2014 1,196.00p 1,199.93p 1,181.00p 1,185.00p 171021
24/03/2014 1,210.00p 1,213.00p 1,195.00p 1,196.00p 142932
21/03/2014 1,208.00p 1,217.00p 1,204.00p 1,206.00p 262152
20/03/2014 1,212.00p 1,220.00p 1,206.93p 1,211.00p 164208
19/03/2014 1,208.00p 1,222.00p 1,207.54p 1,220.00p 187671
18/03/2014 1,185.00p 1,211.76p 1,184.00p 1,211.00p 187413
17/03/2014 1,175.00p 1,193.00p 1,171.00p 1,191.00p 171241
14/03/2014 1,180.00p 1,190.00p 1,171.00p 1,171.00p 174808
13/03/2014 1,190.00p 1,195.94p 1,183.80p 1,190.00p 155374
12/03/2014 1,184.00p 1,200.00p 1,183.00p 1,189.00p 127735
11/03/2014 1,180.00p 1,193.00p 1,172.78p 1,193.00p 166342
10/03/2014 1,179.00p 1,190.00p 1,170.00p 1,170.00p 170237
07/03/2014 1,189.00p 1,194.00p 1,174.00p 1,177.00p 117186
06/03/2014 1,200.00p 1,200.00p 1,189.00p 1,194.00p 139666
05/03/2014 1,205.00p 1,209.00p 1,196.00p 1,196.00p 102208
04/03/2014 1,225.00p 1,227.00p 1,204.00p 1,207.00p 157804
03/03/2014 1,225.00p 1,232.00p 1,206.00p 1,207.00p 203194
28/02/2014 1,198.00p 1,237.00p 1,194.00p 1,232.00p 155447
27/02/2014 1,192.00p 1,202.00p 1,192.00p 1,195.00p 82412
26/02/2014 1,190.00p 1,202.00p 1,190.00p 1,198.00p 106598
25/02/2014 1,195.00p 1,201.28p 1,187.00p 1,190.00p 158371
24/02/2014 1,178.00p 1,197.00p 1,175.59p 1,197.00p 135035
21/02/2014 1,177.00p 1,180.00p 1,173.00p 1,175.00p 128483
20/02/2014 1,150.00p 1,177.00p 1,150.00p 1,173.00p 91850
19/02/2014 1,158.00p 1,164.00p 1,153.00p 1,164.00p 87472
18/02/2014 1,158.00p 1,164.00p 1,153.31p 1,159.00p 131428
17/02/2014 1,150.00p 1,159.00p 1,143.00p 1,158.00p 100772
14/02/2014 1,140.00p 1,149.00p 1,135.00p 1,149.00p 123231
13/02/2014 1,137.00p 1,141.50p 1,129.00p 1,135.00p 132365
12/02/2014 1,127.00p 1,143.00p 1,127.00p 1,137.00p 113020
11/02/2014 1,111.00p 1,132.50p 1,111.00p 1,129.00p 129488
10/02/2014 1,105.00p 1,116.94p 1,104.97p 1,113.00p 151538
07/02/2014 1,104.00p 1,108.67p 1,097.00p 1,108.00p 103638
06/02/2014 1,083.00p 1,099.00p 1,074.00p 1,097.00p 189953
05/02/2014 1,072.00p 1,080.00p 1,072.00p 1,080.00p 149666
04/02/2014 1,095.00p 1,103.00p 1,080.00p 1,088.00p 161172
03/02/2014 1,101.00p 1,115.00p 1,101.00p 1,103.00p 569586
31/01/2014 1,112.00p 1,116.00p 1,096.50p 1,113.00p 387137
30/01/2014 1,111.00p 1,112.00p 1,102.00p 1,112.00p 169094
29/01/2014 1,113.00p 1,123.00p 1,090.94p 1,110.00p 200960
28/01/2014 1,080.00p 1,107.40p 1,079.00p 1,100.00p 186908
27/01/2014 1,110.00p 1,113.40p 1,078.00p 1,078.00p 211574
24/01/2014 1,143.00p 1,152.00p 1,111.60p 1,112.00p 156029
23/01/2014 1,136.00p 1,146.37p 1,132.00p 1,140.00p 276740
22/01/2014 1,144.00p 1,145.68p 1,136.00p 1,142.00p 149844
21/01/2014 1,147.00p 1,152.00p 1,135.00p 1,135.00p 255734
20/01/2014 1,140.00p 1,146.00p 1,138.00p 1,144.00p 229653
17/01/2014 1,140.00p 1,140.00p 1,136.85p 1,138.00p 131631
16/01/2014 1,140.00p 1,144.26p 1,132.60p 1,140.00p 163203
15/01/2014 1,130.00p 1,134.00p 1,125.00p 1,134.00p 136578
14/01/2014 1,100.00p 1,125.00p 1,100.00p 1,125.00p 163098
13/01/2014 1,118.00p 1,122.00p 1,117.00p 1,120.00p 187638
10/01/2014 1,101.00p 1,114.00p 1,101.00p 1,114.00p 145291
09/01/2014 1,109.00p 1,112.53p 1,101.00p 1,102.00p 103873
08/01/2014 1,113.00p 1,114.00p 1,102.00p 1,102.00p 141755
07/01/2014 1,110.00p 1,114.00p 1,108.40p 1,114.00p 308873
06/01/2014 1,108.00p 1,109.00p 1,105.00p 1,109.00p 159165
03/01/2014 1,105.00p 1,109.00p 1,095.00p 1,108.00p 467482
02/01/2014 1,106.00p 1,107.20p 1,095.00p 1,105.00p 96555
31/12/2013 1,104.00p 1,105.00p 1,095.00p 1,095.00p 66034
30/12/2013 1,102.00p 1,103.00p 1,090.96p 1,093.00p 74675
27/12/2013 1,089.00p 1,098.00p 1,084.72p 1,098.00p 76410
24/12/2013 1,081.00p 1,088.00p 1,077.35p 1,088.00p 79689
23/12/2013 1,074.00p 1,079.00p 1,071.00p 1,079.00p 254289
20/12/2013 1,065.00p 1,073.00p 1,065.00p 1,071.00p 337794
19/12/2013 1,057.00p 1,068.00p 1,046.00p 1,068.00p 167136
18/12/2013 1,042.00p 1,051.00p 1,040.00p 1,046.00p 169820
17/12/2013 1,048.00p 1,051.00p 1,040.00p 1,040.00p 124411
16/12/2013 1,039.00p 1,049.00p 1,035.00p 1,046.00p 123522
13/12/2013 1,041.00p 1,043.37p 1,035.00p 1,043.00p 95794
12/12/2013 1,038.00p 1,040.00p 1,029.00p 1,038.00p 239440
11/12/2013 1,030.00p 1,040.00p 1,029.77p 1,040.00p 173932
10/12/2013 1,028.00p 1,040.00p 1,028.00p 1,032.00p 157831
09/12/2013 1,030.00p 1,037.00p 1,022.60p 1,036.00p 156739
06/12/2013 1,014.00p 1,027.00p 1,000.00p 1,024.00p 226219
05/12/2013 1,001.00p 1,016.00p 1,000.00p 1,000.00p 135250
04/12/2013 1,010.00p 1,011.89p 1,006.00p 1,008.00p 399880
03/12/2013 1,018.00p 1,018.49p 1,001.00p 1,001.00p 87859
02/12/2013 1,024.00p 1,025.00p 1,012.00p 1,012.00p 99122
29/11/2013 1,027.00p 1,027.00p 1,016.09p 1,021.00p 76269
28/11/2013 1,010.00p 1,022.00p 1,005.55p 1,022.00p 123117
27/11/2013 1,005.00p 1,007.00p 1,001.20p 1,007.00p 117975
26/11/2013 1,007.00p 1,007.00p 1,000.00p 1,000.00p 109312
25/11/2013 1,007.00p 1,007.00p 995.00p 1,002.00p 122896
22/11/2013 1,000.00p 1,005.20p 995.00p 995.00p 146671
21/11/2013 995.00p 1,001.00p 993.60p 995.50p 102502
20/11/2013 997.50p 1,004.00p 989.51p 995.00p 97662
19/11/2013 995.00p 1,000.49p 990.00p 990.00p 74957
18/11/2013 1,007.00p 1,010.00p 998.00p 998.00p 83954
15/11/2013 1,005.00p 1,007.40p 995.00p 996.00p 104294
14/11/2013 1,003.00p 1,003.00p 995.50p 995.50p 46641
13/11/2013 1,002.00p 1,004.00p 987.50p 987.50p 86962
12/11/2013 1,003.00p 1,007.00p 998.95p 1,001.00p 92097
11/11/2013 1,008.00p 1,011.80p 999.00p 999.00p 80663
08/11/2013 993.00p 1,009.00p 992.00p 1,002.00p 61984
07/11/2013 1,009.00p 1,015.00p 995.00p 995.00p 81159
06/11/2013 1,012.00p 1,013.00p 1,004.00p 1,004.00p 58830
05/11/2013 1,013.00p 1,013.00p 1,000.00p 1,011.00p 66364
04/11/2013 1,012.00p 1,016.00p 1,005.00p 1,005.00p 50855
01/11/2013 1,012.00p 1,015.60p 1,004.72p 1,006.00p 49034
31/10/2013 1,011.00p 1,015.00p 1,006.00p 1,007.00p 50468
30/10/2013 1,009.00p 1,020.00p 1,009.00p 1,014.00p 101695
29/10/2013 1,010.00p 1,014.00p 1,007.00p 1,011.00p 159146
28/10/2013 1,010.00p 1,014.00p 1,007.00p 1,007.00p 44780
25/10/2013 1,009.00p 1,012.95p 1,003.00p 1,005.00p 84342
24/10/2013 1,005.00p 1,012.00p 1,003.00p 1,003.00p 62206
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

*Close Price adjusted for both dividends and splits