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
25/09/2012 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
22/03/2012 646.50p 648.08p 640.00p 640.00p 78129
21/03/2012 653.50p 655.00p 650.00p 655.00p 123133
20/03/2012 658.00p 658.30p 647.75p 649.00p 122682
19/03/2012 660.00p 663.00p 658.00p 660.50p 170552
16/03/2012 654.50p 665.00p 651.60p 665.00p 213573
15/03/2012 656.50p 656.50p 651.50p 653.50p 110342
14/03/2012 647.50p 657.50p 647.50p 656.00p 98021
13/03/2012 637.00p 649.00p 635.00p 649.00p 124327
12/03/2012 634.00p 640.00p 633.50p 634.50p 80552
09/03/2012 631.50p 639.00p 629.50p 634.00p 53798
08/03/2012 632.50p 637.98p 630.00p 633.00p 93019
07/03/2012 622.00p 631.00p 621.00p 631.00p 77370
06/03/2012 635.00p 635.00p 617.00p 618.50p 239765
05/03/2012 633.00p 635.00p 630.00p 630.00p 188149
02/03/2012 632.00p 636.50p 629.51p 633.50p 184708
01/03/2012 629.00p 631.50p 628.50p 629.00p 114767
29/02/2012 635.00p 637.50p 628.00p 629.00p 77538
28/02/2012 633.50p 637.00p 628.23p 636.00p 47069
27/02/2012 632.00p 634.79p 626.00p 629.50p 77525
24/02/2012 633.50p 637.50p 633.00p 636.00p 139580
23/02/2012 631.50p 636.00p 628.00p 632.50p 85495
22/02/2012 629.00p 633.00p 625.85p 628.50p 94707
21/02/2012 627.00p 633.50p 625.00p 628.50p 163846
20/02/2012 621.50p 635.00p 621.50p 629.50p 77971
17/02/2012 615.00p 622.00p 613.50p 622.00p 97454
16/02/2012 610.50p 615.00p 609.00p 612.00p 62360
15/02/2012 618.50p 618.50p 611.00p 613.00p 190857
14/02/2012 612.00p 617.50p 608.00p 612.00p 219873
13/02/2012 607.00p 612.50p 606.92p 609.00p 129147
10/02/2012 603.50p 607.25p 602.85p 604.00p 690983
09/02/2012 603.00p 608.00p 603.00p 605.00p 120003
08/02/2012 607.50p 609.00p 601.53p 605.00p 89940
07/02/2012 599.50p 608.00p 598.00p 608.00p 137760
06/02/2012 595.00p 600.00p 594.02p 600.00p 121583
03/02/2012 591.00p 598.58p 591.00p 596.00p 253746
02/02/2012 588.00p 595.50p 588.00p 591.00p 158790
01/02/2012 568.50p 588.00p 567.94p 588.00p 133015
31/01/2012 578.00p 583.50p 574.05p 582.00p 209142
30/01/2012 578.00p 578.00p 573.00p 576.00p 196596
27/01/2012 573.00p 579.43p 554.60p 575.00p 227204
26/01/2012 559.00p 573.49p 558.66p 573.00p 123399
25/01/2012 553.00p 560.50p 553.00p 560.50p 123390
24/01/2012 550.50p 555.00p 549.06p 554.00p 258469
23/01/2012 551.00p 554.50p 549.50p 553.50p 91728
20/01/2012 544.00p 551.00p 539.00p 549.00p 211200
19/01/2012 542.00p 546.00p 541.00p 543.50p 213523
18/01/2012 536.50p 543.50p 535.00p 543.50p 226533
17/01/2012 540.00p 543.00p 537.50p 542.00p 109130
16/01/2012 532.00p 535.70p 529.01p 534.75p 81185
13/01/2012 538.50p 538.50p 530.51p 535.00p 73719
12/01/2012 522.50p 534.77p 522.50p 534.00p 95683
11/01/2012 524.00p 529.49p 521.70p 525.50p 133519
10/01/2012 523.50p 528.50p 521.00p 526.50p 100880
09/01/2012 515.00p 521.06p 515.00p 518.00p 233548
06/01/2012 511.00p 515.00p 505.51p 513.50p 82704
05/01/2012 514.50p 514.50p 506.50p 509.00p 178407
04/01/2012 515.50p 519.50p 510.00p 514.00p 86222
03/01/2012 506.50p 515.00p 501.50p 515.00p 99941
30/12/2011 504.00p 506.50p 498.94p 501.00p 27373
29/12/2011 501.50p 502.50p 497.50p 500.00p 164720
28/12/2011 502.50p 504.00p 493.00p 494.00p 64094
23/12/2011 508.00p 509.25p 504.25p 505.50p 13423
22/12/2011 506.50p 507.50p 500.50p 501.50p 50946
21/12/2011 500.00p 506.50p 499.32p 502.00p 96293
20/12/2011 497.20p 504.50p 493.20p 500.00p 156456
19/12/2011 495.10p 502.00p 494.00p 496.80p 55297
16/12/2011 500.00p 504.50p 494.50p 502.00p 126811
15/12/2011 494.90p 504.00p 492.01p 503.00p 132475
14/12/2011 501.00p 506.00p 492.10p 495.00p 106162
13/12/2011 505.50p 507.50p 502.52p 504.00p 114551
12/12/2011 514.50p 516.00p 503.00p 503.00p 120852
09/12/2011 510.00p 518.00p 507.49p 511.50p 142150
08/12/2011 523.50p 524.00p 514.00p 514.00p 186014

*Close Price adjusted for both dividends and splits