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
10/06/2011 710.00p 713.00p 706.00p 710.50p 61722
09/06/2011 706.50p 711.00p 706.26p 711.00p 49547
08/06/2011 708.00p 711.00p 705.00p 710.50p 119225
07/06/2011 703.00p 713.00p 699.84p 713.00p 63340
06/06/2011 700.00p 707.00p 697.01p 707.00p 45169
03/06/2011 705.00p 707.00p 698.50p 707.00p 50629
02/06/2011 693.00p 705.00p 693.00p 704.50p 76493
01/06/2011 706.00p 706.50p 699.00p 699.00p 52853
31/05/2011 696.00p 706.00p 695.50p 706.00p 69231
27/05/2011 692.00p 698.00p 686.30p 698.00p 78090
26/05/2011 693.50p 694.00p 686.80p 690.00p 59396
25/05/2011 688.50p 694.00p 685.50p 694.00p 87267
24/05/2011 685.50p 695.50p 685.50p 691.00p 70628
23/05/2011 680.50p 686.00p 678.00p 684.00p 80990
20/05/2011 683.50p 689.86p 683.00p 685.00p 35012
19/05/2011 679.50p 686.00p 676.52p 686.00p 57262
18/05/2011 680.00p 680.50p 673.00p 680.00p 46559
17/05/2011 672.50p 682.00p 672.00p 677.00p 202253
16/05/2011 681.00p 682.65p 673.00p 675.00p 40404
13/05/2011 679.50p 683.83p 679.00p 680.00p 40931
12/05/2011 675.00p 679.50p 674.00p 676.50p 46068
11/05/2011 681.50p 687.50p 680.50p 680.50p 114111
10/05/2011 680.50p 689.20p 675.70p 687.00p 46793
09/05/2011 678.00p 680.50p 674.50p 674.50p 52524
06/05/2011 667.50p 682.50p 666.00p 677.00p 92350
05/05/2011 675.00p 675.50p 668.00p 674.50p 51118
04/05/2011 679.00p 680.00p 670.00p 673.50p 56963
03/05/2011 676.00p 682.00p 673.53p 679.00p 73337
28/04/2011 668.00p 674.00p 667.50p 674.00p 60150
27/04/2011 670.00p 671.48p 664.50p 667.50p 48829
26/04/2011 659.50p 669.50p 659.50p 669.50p 38106
21/04/2011 663.00p 667.00p 661.00p 667.00p 59952
20/04/2011 648.00p 660.00p 648.00p 660.00p 55510
19/04/2011 643.00p 650.00p 643.00p 649.00p 53278
18/04/2011 657.00p 657.00p 643.50p 645.00p 75697
15/04/2011 649.50p 656.50p 646.98p 654.00p 54612
14/04/2011 651.00p 655.42p 647.00p 648.50p 81356
13/04/2011 654.00p 656.00p 647.95p 650.00p 48318
12/04/2011 654.50p 656.00p 648.00p 648.00p 76393
11/04/2011 662.00p 662.00p 655.47p 656.00p 40613
08/04/2011 655.00p 661.50p 653.92p 657.00p 97242
07/04/2011 660.00p 660.00p 652.50p 656.50p 47038
06/04/2011 662.00p 662.00p 656.06p 660.00p 49905
05/04/2011 663.00p 663.00p 653.50p 653.50p 99854
04/04/2011 666.00p 667.75p 658.00p 662.00p 70230
01/04/2011 662.50p 670.00p 660.00p 669.50p 132993
31/03/2011 663.50p 670.00p 661.50p 661.50p 119852
30/03/2011 665.00p 670.00p 662.00p 668.00p 92496
29/03/2011 659.50p 665.00p 655.50p 663.00p 117238
28/03/2011 660.00p 661.49p 653.86p 659.00p 79311
25/03/2011 660.00p 662.00p 655.36p 662.00p 102580
24/03/2011 650.00p 660.00p 646.86p 660.00p 156134
23/03/2011 648.50p 651.00p 644.00p 650.50p 61610
22/03/2011 640.50p 649.00p 640.50p 644.00p 109344
21/03/2011 641.00p 646.50p 638.00p 643.50p 132982
18/03/2011 631.50p 640.00p 628.31p 639.00p 137365
17/03/2011 620.00p 634.00p 620.00p 630.00p 186582
16/03/2011 630.50p 632.00p 619.00p 619.00p 116076
15/03/2011 638.00p 638.50p 622.50p 628.50p 197309
14/03/2011 653.00p 654.27p 645.50p 645.50p 60050
11/03/2011 655.00p 657.00p 650.00p 654.50p 74227
10/03/2011 660.50p 662.79p 655.00p 655.50p 85478
09/03/2011 671.00p 671.00p 660.50p 660.50p 51041
08/03/2011 671.00p 673.00p 668.00p 672.50p 55349
07/03/2011 666.00p 673.50p 663.00p 670.50p 55747
04/03/2011 668.50p 670.00p 661.50p 662.00p 95940
03/03/2011 660.50p 668.50p 658.00p 664.00p 66302
02/03/2011 661.50p 663.24p 659.50p 661.00p 76504
01/03/2011 669.50p 672.50p 663.50p 663.50p 124574
28/02/2011 666.50p 673.51p 666.00p 668.50p 101624
25/02/2011 660.50p 671.00p 658.50p 670.00p 64455
24/02/2011 668.00p 668.00p 656.00p 656.00p 67728
23/02/2011 678.00p 678.00p 666.00p 668.00p 186924
22/02/2011 682.00p 682.00p 673.00p 676.00p 88699
21/02/2011 688.00p 692.77p 680.00p 683.50p 363225
18/02/2011 694.00p 699.50p 687.50p 690.00p 475602
17/02/2011 689.00p 698.50p 687.00p 697.00p 81213
16/02/2011 686.00p 690.00p 683.00p 690.00p 30797
15/02/2011 690.00p 690.00p 682.00p 686.00p 47390
14/02/2011 681.00p 687.00p 676.00p 682.00p 40717
11/02/2011 677.00p 680.50p 671.50p 680.50p 65145
10/02/2011 677.50p 683.75p 672.00p 673.50p 90540
09/02/2011 677.00p 683.00p 675.00p 682.50p 104204
08/02/2011 673.00p 678.00p 670.62p 676.50p 62182
07/02/2011 675.00p 675.00p 667.00p 673.50p 92797
04/02/2011 674.50p 675.50p 668.00p 670.00p 75257
03/02/2011 666.50p 675.00p 665.00p 669.00p 104032
02/02/2011 672.50p 673.00p 666.00p 672.00p 66579
01/02/2011 679.50p 680.00p 671.00p 679.00p 72217
31/01/2011 680.50p 685.17p 671.50p 674.50p 84325
28/01/2011 683.00p 687.00p 681.50p 683.00p 187592
27/01/2011 686.00p 688.00p 683.50p 685.00p 220409
26/01/2011 683.00p 689.50p 683.00p 685.00p 65019
25/01/2011 683.00p 686.00p 682.00p 682.50p 173813
24/01/2011 683.50p 688.00p 681.50p 685.50p 145246
21/01/2011 680.00p 686.00p 676.50p 683.00p 101710
20/01/2011 681.50p 681.50p 674.50p 677.50p 88210
19/01/2011 673.00p 682.04p 670.00p 681.50p 101567
18/01/2011 665.00p 671.00p 659.17p 671.00p 44462
17/01/2011 661.00p 665.00p 659.00p 662.00p 50111
14/01/2011 661.00p 665.00p 658.00p 660.50p 102273
13/01/2011 665.00p 667.50p 661.00p 661.50p 64614
12/01/2011 663.00p 670.50p 661.50p 665.50p 101299
11/01/2011 655.00p 662.00p 655.00p 662.00p 181364
10/01/2011 655.50p 658.49p 652.50p 655.00p 48604
07/01/2011 653.50p 662.00p 653.50p 655.00p 64804
06/01/2011 650.00p 661.00p 650.00p 655.00p 98856
05/01/2011 646.00p 653.00p 645.00p 651.00p 45273
04/01/2011 640.50p 652.00p 634.50p 650.50p 37556
31/12/2010 636.00p 637.00p 632.50p 632.50p 30457
30/12/2010 633.00p 637.50p 631.50p 631.50p 45162
29/12/2010 631.50p 639.00p 630.93p 639.00p 34935
24/12/2010 630.50p 635.00p 630.50p 630.50p 11479
23/12/2010 634.50p 637.00p 631.50p 635.00p 61575
22/12/2010 630.00p 635.00p 628.00p 632.00p 57359
21/12/2010 625.50p 633.50p 620.50p 633.50p 71921
20/12/2010 617.50p 627.00p 616.51p 621.00p 60739
17/12/2010 618.00p 623.00p 615.50p 623.00p 177796
16/12/2010 613.50p 618.00p 607.71p 613.00p 117208
15/12/2010 610.00p 614.00p 606.75p 611.00p 32517
14/12/2010 604.00p 614.50p 603.00p 613.50p 77961
13/12/2010 608.00p 609.00p 605.00p 609.00p 77266
10/12/2010 607.00p 609.00p 605.00p 608.50p 102706
09/12/2010 614.00p 614.00p 606.00p 608.00p 87182
08/12/2010 609.00p 613.00p 606.00p 610.50p 78058
07/12/2010 597.00p 615.00p 595.40p 613.50p 105894
06/12/2010 585.50p 597.00p 585.50p 597.00p 70447
03/12/2010 589.00p 591.00p 586.50p 586.50p 43174
02/12/2010 587.00p 590.00p 584.50p 590.00p 216477
01/12/2010 580.00p 587.50p 577.50p 587.50p 86606
30/11/2010 581.00p 581.00p 573.50p 574.50p 119114
29/11/2010 581.00p 584.01p 578.00p 580.00p 59076
26/11/2010 579.00p 584.00p 578.00p 582.00p 68406
25/11/2010 577.00p 583.00p 574.80p 581.50p 73022
24/11/2010 571.00p 577.50p 566.50p 577.50p 70740
23/11/2010 577.00p 577.00p 566.00p 566.00p 130930
22/11/2010 584.00p 584.50p 578.81p 579.50p 92172
19/11/2010 576.00p 582.00p 574.50p 579.00p 118506
18/11/2010 570.00p 579.50p 570.00p 577.50p 78667
17/11/2010 572.00p 572.59p 562.00p 569.00p 83947
16/11/2010 587.00p 587.00p 571.00p 573.50p 84692
15/11/2010 588.00p 588.01p 584.25p 587.50p 41442
12/11/2010 588.00p 589.50p 584.00p 585.00p 44015
11/11/2010 594.00p 595.00p 590.00p 591.00p 107366
10/11/2010 597.00p 602.00p 594.00p 594.00p 59320
09/11/2010 597.50p 602.00p 595.00p 600.00p 122667
08/11/2010 595.00p 597.50p 592.00p 595.00p 96369
05/11/2010 592.00p 596.00p 587.00p 595.00p 71178
04/11/2010 592.50p 595.00p 589.50p 592.50p 90218
03/11/2010 593.00p 594.50p 588.00p 588.00p 74878
02/11/2010 595.00p 595.00p 589.50p 594.00p 12170
01/11/2010 592.00p 594.00p 588.57p 590.00p 57539
29/10/2010 592.00p 592.00p 586.50p 590.00p 37859
28/10/2010 588.50p 593.50p 588.50p 591.00p 45599
27/10/2010 589.00p 592.49p 586.50p 586.50p 57147
26/10/2010 595.00p 597.00p 590.50p 591.50p 70479
25/10/2010 595.00p 597.00p 591.50p 597.00p 80447
22/10/2010 591.00p 592.00p 588.00p 589.00p 53634
21/10/2010 586.50p 593.00p 585.00p 592.50p 75341
20/10/2010 579.50p 587.50p 577.00p 587.50p 69681
19/10/2010 580.00p 585.00p 579.00p 583.50p 153091
18/10/2010 581.00p 583.50p 579.00p 581.50p 100443
15/10/2010 591.50p 595.90p 581.00p 584.50p 142062
14/10/2010 598.50p 598.50p 592.00p 593.00p 59218
13/10/2010 586.50p 597.73p 586.50p 597.00p 24288
12/10/2010 582.50p 594.50p 582.50p 594.50p 88085
11/10/2010 587.50p 591.00p 582.50p 591.00p 40680
08/10/2010 587.50p 588.00p 584.00p 584.00p 48113
07/10/2010 581.50p 590.00p 581.00p 585.00p 142286
06/10/2010 576.00p 582.00p 571.75p 582.00p 71773
05/10/2010 564.00p 573.50p 564.00p 570.00p 232629
04/10/2010 567.50p 567.50p 562.75p 564.00p 116375
01/10/2010 563.00p 566.71p 561.00p 563.50p 129169
30/09/2010 559.50p 562.00p 554.50p 560.50p 103251
29/09/2010 556.50p 559.50p 554.00p 558.50p 114230
28/09/2010 550.00p 559.00p 548.15p 555.50p 105584
27/09/2010 550.00p 554.00p 546.50p 551.00p 59376
24/09/2010 539.00p 547.00p 538.25p 547.00p 91715
23/09/2010 541.50p 546.50p 541.50p 541.50p 89169
22/09/2010 541.00p 545.30p 539.00p 542.50p 100444
21/09/2010 543.50p 549.00p 541.50p 546.00p 100425
20/09/2010 536.50p 544.50p 536.50p 544.50p 66560
17/09/2010 540.00p 540.00p 536.00p 537.00p 264827
16/09/2010 537.00p 537.00p 533.60p 536.00p 104979
15/09/2010 537.50p 538.50p 533.50p 536.00p 131729
14/09/2010 538.00p 538.00p 534.00p 536.00p 113150
13/09/2010 536.00p 537.50p 533.50p 537.00p 131490
10/09/2010 529.50p 533.00p 529.50p 533.00p 88029
09/09/2010 533.00p 535.00p 527.90p 531.00p 69526
08/09/2010 526.00p 532.00p 522.50p 532.00p 51354
07/09/2010 531.50p 533.00p 526.00p 526.00p 57447
06/09/2010 535.00p 535.00p 530.00p 530.00p 75556
03/09/2010 528.50p 534.00p 526.00p 534.00p 34899
02/09/2010 525.00p 530.00p 523.50p 528.50p 79121
01/09/2010 512.00p 528.00p 512.00p 528.00p 75243
31/08/2010 509.00p 513.00p 507.10p 513.00p 64410
27/08/2010 511.00p 515.00p 508.00p 515.00p 68448
26/08/2010 515.00p 516.00p 507.00p 507.00p 89699
25/08/2010 516.50p 517.75p 508.00p 508.00p 90430
24/08/2010 524.50p 524.50p 511.00p 518.00p 26040

*Close Price adjusted for both dividends and splits