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
23/08/2010 521.50p 528.00p 519.00p 524.00p 125183
20/08/2010 526.00p 529.50p 520.50p 520.50p 64966
19/08/2010 532.00p 535.00p 525.00p 525.00p 57721
18/08/2010 535.00p 540.00p 532.00p 533.00p 94166
17/08/2010 539.50p 540.00p 534.50p 540.00p 37452
16/08/2010 538.00p 543.30p 536.00p 538.00p 61111
13/08/2010 547.00p 547.80p 538.30p 542.00p 44529
12/08/2010 548.50p 548.99p 540.00p 543.50p 48022
11/08/2010 549.50p 549.50p 546.00p 546.00p 32949
10/08/2010 550.00p 553.00p 550.00p 552.00p 70604
09/08/2010 550.00p 553.00p 547.00p 553.00p 65079
06/08/2010 548.00p 550.80p 545.00p 546.50p 89532
05/08/2010 546.00p 550.00p 544.51p 550.00p 49099
04/08/2010 540.00p 548.00p 539.50p 547.00p 83099
03/08/2010 540.00p 545.00p 536.33p 545.00p 57483
02/08/2010 536.00p 542.50p 533.50p 539.00p 91590
30/07/2010 530.50p 535.80p 528.00p 531.50p 35507
29/07/2010 534.00p 536.50p 528.00p 535.50p 112616
28/07/2010 532.00p 532.00p 526.00p 527.00p 108408
27/07/2010 530.00p 535.00p 526.00p 528.00p 82013
26/07/2010 521.00p 533.00p 521.00p 530.00p 79021
23/07/2010 517.50p 520.00p 516.00p 519.00p 95592
22/07/2010 511.00p 517.00p 510.50p 517.00p 324371
21/07/2010 510.00p 514.90p 510.00p 514.00p 63288
20/07/2010 513.50p 513.50p 506.00p 511.00p 42404
19/07/2010 513.50p 514.00p 508.50p 508.50p 40443
16/07/2010 512.00p 515.00p 507.00p 510.00p 100024
15/07/2010 516.00p 517.00p 509.60p 510.00p 61369
14/07/2010 517.00p 520.00p 512.50p 513.50p 67354
13/07/2010 519.50p 520.00p 518.00p 518.50p 117840
12/07/2010 517.50p 520.00p 514.50p 520.00p 48590
09/07/2010 515.00p 519.30p 511.00p 511.00p 219600
08/07/2010 516.50p 519.00p 514.00p 515.00p 68251
07/07/2010 510.00p 515.50p 508.50p 515.00p 101179
06/07/2010 513.00p 516.00p 508.50p 515.50p 113205
05/07/2010 512.00p 512.50p 509.00p 512.50p 29528
02/07/2010 508.50p 512.00p 503.50p 512.00p 73398
01/07/2010 502.00p 508.00p 502.00p 508.00p 108080
30/06/2010 506.50p 514.00p 506.50p 512.50p 75979
29/06/2010 510.00p 513.50p 506.00p 506.00p 88058
28/06/2010 515.00p 520.00p 512.00p 520.00p 56997
25/06/2010 509.00p 515.30p 509.00p 514.00p 50842
24/06/2010 519.00p 520.50p 510.15p 512.00p 109538
23/06/2010 516.00p 520.00p 514.00p 514.00p 46076
22/06/2010 523.50p 524.00p 518.00p 520.00p 127168
21/06/2010 522.50p 526.00p 520.00p 523.50p 133061
18/06/2010 514.00p 521.00p 514.00p 521.00p 351529
17/06/2010 519.00p 522.35p 515.00p 515.50p 75367
16/06/2010 519.00p 523.00p 516.55p 520.50p 64916
15/06/2010 507.50p 521.00p 507.50p 519.00p 123423
14/06/2010 510.00p 516.00p 510.00p 516.00p 82717
11/06/2010 509.00p 509.00p 506.00p 509.00p 87576
10/06/2010 501.50p 508.00p 499.40p 507.00p 95451
09/06/2010 505.50p 506.00p 497.00p 506.00p 83240
08/06/2010 503.00p 504.50p 498.00p 498.00p 44536
07/06/2010 505.00p 511.50p 503.00p 503.00p 82228
04/06/2010 518.50p 524.00p 510.50p 513.50p 112488
03/06/2010 518.50p 524.00p 518.50p 523.00p 112911
02/06/2010 503.50p 515.00p 503.50p 515.00p 59054
01/06/2010 512.00p 513.50p 501.00p 511.00p 73956
28/05/2010 514.00p 518.50p 512.00p 512.00p 163309
27/05/2010 508.00p 516.00p 501.50p 516.00p 216506
26/05/2010 499.00p 509.00p 496.65p 505.50p 143988
25/05/2010 501.50p 510.50p 489.46p 495.00p 157386
24/05/2010 515.00p 516.90p 509.00p 510.00p 43764
21/05/2010 516.50p 522.00p 510.00p 512.50p 68208
20/05/2010 534.00p 537.00p 517.50p 518.00p 178392
19/05/2010 536.00p 536.00p 530.50p 530.50p 222131
18/05/2010 539.00p 541.00p 536.50p 537.00p 147998
17/05/2010 533.00p 541.00p 531.60p 539.00p 123399
14/05/2010 540.00p 540.50p 534.01p 535.50p 103515
13/05/2010 540.00p 546.00p 537.20p 544.00p 112371
12/05/2010 530.50p 537.51p 523.50p 537.00p 213377
11/05/2010 524.50p 530.00p 522.00p 530.00p 68708
10/05/2010 520.00p 533.00p 516.00p 530.50p 165389
07/05/2010 532.50p 538.50p 504.00p 509.00p 205361
06/05/2010 538.00p 559.50p 538.00p 544.00p 109286
05/05/2010 543.50p 548.01p 541.00p 547.50p 103781
04/05/2010 555.50p 556.50p 545.00p 545.50p 66649
30/04/2010 551.00p 553.00p 546.00p 551.00p 108335
29/04/2010 550.00p 550.50p 546.00p 550.00p 130005
28/04/2010 553.00p 556.49p 547.50p 548.00p 85666
27/04/2010 561.00p 568.50p 558.00p 558.00p 46401
26/04/2010 569.00p 571.00p 563.50p 567.00p 111210
23/04/2010 566.00p 568.00p 561.00p 568.00p 82169
22/04/2010 563.00p 570.88p 562.00p 563.50p 117202
21/04/2010 570.00p 572.00p 563.00p 566.00p 99323
20/04/2010 565.50p 570.00p 562.00p 570.00p 119797
19/04/2010 560.50p 566.00p 560.50p 564.50p 68206
16/04/2010 566.00p 569.75p 561.50p 568.00p 155965
15/04/2010 560.00p 567.00p 556.50p 567.00p 69242
14/04/2010 548.00p 559.50p 548.00p 559.00p 121500
13/04/2010 548.00p 556.50p 548.00p 554.00p 56764
12/04/2010 555.00p 556.50p 549.50p 555.00p 29608
09/04/2010 549.00p 555.00p 548.00p 555.00p 99790
08/04/2010 541.00p 548.50p 540.00p 548.50p 78245
07/04/2010 547.00p 549.18p 543.00p 549.00p 113074
06/04/2010 541.00p 548.00p 541.00p 548.00p 54104
01/04/2010 541.00p 545.50p 538.55p 545.50p 111189
31/03/2010 541.00p 543.00p 535.70p 540.50p 110493
30/03/2010 539.00p 543.00p 535.00p 543.00p 91777
29/03/2010 537.00p 538.00p 534.00p 536.00p 137061
26/03/2010 531.00p 538.00p 531.00p 534.50p 79387
25/03/2010 533.00p 536.00p 528.50p 536.00p 102636
24/03/2010 532.00p 534.50p 530.00p 534.50p 157320
23/03/2010 531.00p 533.00p 529.00p 531.00p 120087
22/03/2010 529.00p 534.24p 525.00p 533.50p 238574
19/03/2010 526.00p 530.00p 517.44p 528.50p 302060
18/03/2010 521.00p 526.00p 521.00p 524.50p 126526
17/03/2010 520.00p 525.00p 516.50p 525.00p 93293
16/03/2010 518.00p 520.00p 516.00p 520.00p 72000
15/03/2010 517.00p 518.00p 513.00p 518.00p 121582
12/03/2010 513.00p 517.00p 510.00p 513.00p 81388
11/03/2010 514.00p 517.50p 508.51p 513.00p 150738
10/03/2010 513.00p 518.00p 511.50p 518.00p 95729
09/03/2010 511.50p 517.00p 510.00p 515.00p 70281
08/03/2010 510.50p 518.00p 510.00p 518.00p 95237
05/03/2010 506.00p 512.50p 503.00p 510.00p 271751
04/03/2010 504.50p 511.00p 504.45p 510.00p 173226
03/03/2010 514.00p 515.50p 504.00p 510.00p 205463
02/03/2010 504.00p 513.50p 503.00p 513.50p 218672
01/03/2010 511.00p 511.00p 502.50p 506.00p 151558
26/02/2010 509.50p 509.50p 501.00p 507.00p 141016
25/02/2010 504.50p 512.00p 498.10p 498.10p 134678
24/02/2010 506.00p 511.00p 502.50p 506.00p 62769
23/02/2010 512.00p 517.50p 506.98p 507.00p 58333
22/02/2010 518.00p 520.00p 512.00p 514.00p 81296
19/02/2010 521.00p 521.00p 510.50p 518.00p 111069
18/02/2010 518.00p 523.00p 515.00p 523.00p 69304
17/02/2010 510.00p 521.00p 510.00p 520.50p 99348
16/02/2010 507.50p 512.00p 505.50p 512.00p 65683
15/02/2010 504.00p 509.00p 503.00p 508.50p 69321
12/02/2010 515.00p 519.00p 503.00p 503.00p 138719
11/02/2010 508.00p 518.00p 507.00p 514.00p 97903
10/02/2010 511.50p 516.50p 507.00p 507.50p 83324
09/02/2010 508.00p 517.00p 508.00p 512.00p 87005
08/02/2010 517.50p 518.98p 506.00p 508.50p 136895
05/02/2010 522.00p 527.30p 511.50p 511.50p 242948
04/02/2010 525.00p 526.50p 520.00p 523.50p 146537
03/02/2010 534.00p 534.00p 523.50p 524.00p 83942
02/02/2010 533.50p 542.00p 531.50p 538.50p 101178
01/02/2010 531.00p 540.00p 531.00p 536.50p 70265
29/01/2010 518.50p 539.50p 517.00p 532.50p 134832
28/01/2010 519.50p 523.49p 519.50p 521.00p 93388
27/01/2010 512.00p 519.00p 511.00p 519.00p 143922
26/01/2010 512.50p 518.90p 512.50p 514.00p 111108
25/01/2010 516.50p 523.14p 516.50p 517.00p 93843
22/01/2010 527.00p 528.00p 521.00p 523.00p 198585
21/01/2010 527.00p 531.00p 521.00p 528.00p 174094
20/01/2010 528.00p 531.50p 528.00p 528.00p 89841
19/01/2010 528.00p 530.00p 525.50p 529.00p 140168
18/01/2010 531.00p 534.00p 525.50p 534.00p 97218
15/01/2010 526.00p 530.00p 526.00p 529.50p 136386
14/01/2010 525.00p 530.00p 521.20p 526.00p 96208
13/01/2010 530.50p 532.00p 523.00p 524.00p 153555
12/01/2010 532.50p 536.75p 527.00p 531.50p 122480
11/01/2010 535.00p 540.50p 533.26p 537.00p 208673
08/01/2010 527.50p 536.00p 525.50p 536.00p 214553
07/01/2010 536.50p 536.50p 523.00p 531.50p 114426
06/01/2010 538.00p 538.00p 531.00p 531.00p 62305
05/01/2010 533.00p 539.00p 531.00p 537.00p 73173
04/01/2010 534.00p 540.00p 527.50p 540.00p 69062
31/12/2009 529.50p 534.00p 525.50p 534.00p 16589
30/12/2009 534.00p 534.00p 524.00p 534.00p 18093
29/12/2009 521.00p 531.66p 520.25p 531.00p 67195
24/12/2009 519.50p 521.00p 517.00p 519.00p 9305
23/12/2009 515.00p 522.00p 515.00p 519.50p 79073
22/12/2009 516.00p 521.00p 514.00p 515.00p 116785
21/12/2009 522.50p 522.50p 514.50p 516.00p 136543
18/12/2009 527.50p 535.00p 512.50p 512.50p 269238
17/12/2009 524.00p 535.00p 524.00p 531.00p 97409
16/12/2009 528.00p 535.00p 528.00p 535.00p 446379
15/12/2009 532.50p 535.00p 516.00p 526.00p 139613
14/12/2009 536.00p 538.50p 531.50p 531.50p 116159
11/12/2009 530.00p 535.00p 528.50p 528.50p 76904
10/12/2009 523.00p 524.00p 517.10p 522.00p 85311
09/12/2009 520.00p 524.00p 518.00p 519.00p 84406
08/12/2009 521.00p 526.50p 520.00p 520.50p 122159
07/12/2009 519.00p 523.00p 518.01p 523.00p 57754
04/12/2009 515.00p 530.00p 515.00p 528.00p 93044
03/12/2009 524.00p 533.00p 518.50p 522.50p 88019
02/12/2009 517.00p 527.50p 517.00p 527.50p 115900
01/12/2009 499.00p 524.00p 499.00p 523.00p 134155
30/11/2009 498.00p 506.00p 498.00p 500.50p 179159
27/11/2009 500.00p 505.00p 495.00p 502.50p 87922
26/11/2009 534.00p 535.00p 505.00p 505.00p 432899
25/11/2009 533.00p 543.00p 533.00p 536.00p 74257
24/11/2009 537.00p 540.00p 532.50p 532.50p 98780
23/11/2009 533.00p 540.50p 532.50p 540.50p 591144
20/11/2009 536.00p 537.00p 526.00p 530.00p 117808
19/11/2009 530.00p 540.50p 530.00p 535.00p 157480
18/11/2009 536.00p 539.00p 531.50p 537.00p 113561
17/11/2009 534.50p 540.40p 530.00p 531.00p 149633
16/11/2009 533.00p 542.00p 530.00p 542.00p 120821
13/11/2009 526.00p 531.00p 522.50p 531.00p 82820
12/11/2009 521.50p 529.50p 517.50p 524.50p 114165
11/11/2009 527.50p 532.00p 523.02p 524.00p 384238
10/11/2009 531.50p 531.50p 526.00p 526.50p 71996
09/11/2009 525.00p 531.00p 522.00p 531.00p 222502
06/11/2009 520.00p 527.00p 515.50p 522.00p 130587

*Close Price adjusted for both dividends and splits