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
01/12/2020 1,180.00p 1,204.00p 1,168.00p 1,204.00p 135485
30/11/2020 1,150.00p 1,184.00p 1,150.00p 1,176.00p 523278
27/11/2020 1,200.00p 1,200.00p 1,152.00p 1,178.00p 303493
26/11/2020 1,198.00p 1,209.96p 1,176.00p 1,202.00p 132194
25/11/2020 1,202.00p 1,206.00p 1,192.00p 1,206.00p 245380
24/11/2020 1,170.00p 1,219.94p 1,168.00p 1,216.00p 206129
23/11/2020 1,142.00p 1,168.00p 1,138.00p 1,168.00p 182431
20/11/2020 1,146.00p 1,158.00p 1,136.00p 1,136.00p 120619
19/11/2020 1,120.00p 1,152.00p 1,112.00p 1,150.00p 152392
18/11/2020 1,088.00p 1,124.00p 1,084.00p 1,124.00p 124068
17/11/2020 1,104.00p 1,106.00p 1,086.96p 1,104.00p 267281
16/11/2020 1,098.00p 1,115.02p 1,082.00p 1,100.00p 229955
13/11/2020 1,084.00p 1,106.00p 1,077.00p 1,080.00p 220203
12/11/2020 1,060.00p 1,094.00p 1,059.44p 1,090.00p 217134
10/11/2020 980.00p 1,020.00p 971.00p 1,020.00p 270624
09/11/2020 920.00p 980.00p 920.00p 978.00p 304319
06/11/2020 907.00p 921.50p 900.00p 919.00p 203864
05/11/2020 881.00p 909.00p 881.00p 903.00p 112573
04/11/2020 865.00p 892.00p 865.00p 892.00p 98612
03/11/2020 872.00p 881.85p 871.00p 880.00p 165823
02/11/2020 863.00p 868.00p 857.00p 865.00p 143247
30/10/2020 865.00p 870.00p 862.00p 866.00p 269437
29/10/2020 878.00p 880.55p 864.02p 870.00p 103130
28/10/2020 895.00p 895.00p 873.00p 873.00p 139363
27/10/2020 904.00p 919.00p 901.00p 904.00p 87334
26/10/2020 902.00p 918.00p 902.00p 910.00p 410549
23/10/2020 905.00p 912.00p 900.00p 910.00p 130585
22/10/2020 891.00p 903.00p 890.31p 900.00p 336380
21/10/2020 896.00p 904.00p 890.00p 897.00p 94632
20/10/2020 897.00p 901.00p 889.40p 897.00p 56230
19/10/2020 892.00p 900.00p 888.00p 898.00p 104520
16/10/2020 884.00p 892.00p 882.00p 892.00p 240912
15/10/2020 882.00p 893.00p 873.00p 893.00p 102519
14/10/2020 896.00p 897.50p 875.00p 890.00p 103977
13/10/2020 908.00p 913.04p 897.00p 900.00p 211451
12/10/2020 890.00p 916.00p 890.00p 912.00p 182876
09/10/2020 890.00p 899.00p 884.95p 897.00p 134971
08/10/2020 870.00p 904.00p 861.00p 884.00p 176582
07/10/2020 855.00p 869.00p 848.62p 869.00p 281437
06/10/2020 837.00p 857.00p 836.80p 857.00p 127498
05/10/2020 835.00p 849.00p 830.00p 847.00p 77733
02/10/2020 830.00p 837.00p 823.00p 836.00p 125698
01/10/2020 826.00p 837.00p 822.00p 837.00p 139886
30/09/2020 820.00p 837.00p 820.00p 837.00p 176593
29/09/2020 833.00p 834.00p 826.00p 830.00p 203053
28/09/2020 820.00p 835.20p 814.26p 834.00p 194962
25/09/2020 813.00p 823.00p 806.00p 823.00p 102862
24/09/2020 796.00p 814.00p 796.00p 814.00p 245202
23/09/2020 811.00p 814.89p 801.00p 807.00p 155243
22/09/2020 804.00p 813.50p 799.76p 803.00p 233417
21/09/2020 830.00p 831.20p 799.00p 801.00p 280090
18/09/2020 848.00p 848.00p 829.00p 840.00p 152966
17/09/2020 850.00p 850.00p 834.00p 840.00p 416271
16/09/2020 840.00p 846.53p 839.00p 844.00p 547179
15/09/2020 849.00p 851.00p 840.00p 845.00p 230349
14/09/2020 844.00p 851.00p 842.00p 851.00p 100597
11/09/2020 844.00p 854.00p 841.00p 841.00p 165943
10/09/2020 857.00p 858.00p 841.00p 841.00p 268534
09/09/2020 850.00p 857.40p 845.00p 845.00p 194941
08/09/2020 858.00p 861.00p 846.48p 848.00p 289886
07/09/2020 852.00p 864.48p 851.00p 856.00p 153378
04/09/2020 849.00p 861.00p 839.00p 842.00p 108824
03/09/2020 862.00p 865.00p 849.00p 851.00p 344221
02/09/2020 873.00p 879.00p 854.00p 854.00p 215859
01/09/2020 868.00p 870.00p 858.00p 866.00p 133093
31/08/2020 862.00p 869.00p 861.00p 867.00p 242622
28/08/2020 862.00p 869.00p 861.00p 867.00p 242622
27/08/2020 855.00p 863.00p 848.44p 863.00p 156144
26/08/2020 847.00p 854.00p 844.88p 854.00p 52869
25/08/2020 851.00p 855.95p 842.07p 849.00p 151634
24/08/2020 858.00p 858.00p 842.00p 846.00p 84165
21/08/2020 844.00p 852.30p 841.00p 850.00p 232037
20/08/2020 845.00p 855.00p 845.00p 848.00p 149210
19/08/2020 858.00p 859.13p 848.00p 850.00p 124624
18/08/2020 858.00p 862.00p 855.77p 857.00p 136502
17/08/2020 862.00p 866.00p 858.31p 866.00p 81959
14/08/2020 869.00p 873.03p 861.00p 861.00p 151183
13/08/2020 866.00p 879.00p 866.00p 873.00p 185165
12/08/2020 859.00p 873.79p 857.10p 868.00p 559410
11/08/2020 855.00p 864.43p 853.28p 862.00p 219704
10/08/2020 846.00p 855.90p 841.00p 855.00p 172678
07/08/2020 845.00p 849.00p 833.08p 838.00p 112253
06/08/2020 838.00p 848.00p 831.00p 834.00p 128258
05/08/2020 827.00p 852.00p 818.93p 852.00p 146125
04/08/2020 823.00p 827.00p 814.00p 824.00p 241256
03/08/2020 819.00p 831.76p 805.00p 812.00p 157012
31/07/2020 816.00p 829.00p 807.85p 816.00p 391775
30/07/2020 842.00p 853.00p 811.00p 815.00p 180008
29/07/2020 858.00p 859.00p 839.00p 841.00p 144339
28/07/2020 865.00p 871.00p 848.00p 848.00p 239485
27/07/2020 871.00p 874.43p 854.00p 856.00p 111676
24/07/2020 888.00p 888.00p 871.00p 871.00p 42765
23/07/2020 882.00p 893.00p 881.00p 885.00p 128405
22/07/2020 887.00p 892.00p 881.41p 883.00p 88841
21/07/2020 890.00p 893.00p 882.13p 885.00p 94454
20/07/2020 886.00p 894.00p 881.00p 883.00p 91276
17/07/2020 890.00p 906.00p 883.00p 883.00p 151375
16/07/2020 891.00p 906.00p 890.00p 891.00p 178273
15/07/2020 899.00p 900.00p 890.00p 896.00p 114840
14/07/2020 888.00p 896.36p 885.00p 889.00p 212586
13/07/2020 885.00p 900.00p 885.00p 899.00p 98203
10/07/2020 884.00p 898.00p 884.00p 889.00p 156099
09/07/2020 900.00p 911.00p 889.00p 890.00p 389449
08/07/2020 900.00p 917.00p 893.00p 893.00p 90155
07/07/2020 928.00p 932.00p 908.00p 908.00p 93554
06/07/2020 933.00p 939.00p 922.00p 928.00p 141623
03/07/2020 929.00p 929.00p 906.00p 911.00p 70210
02/07/2020 925.00p 939.00p 912.00p 912.00p 98217
01/07/2020 938.00p 939.00p 910.00p 911.00p 97960
30/06/2020 939.00p 941.00p 924.00p 924.00p 89957
29/06/2020 935.00p 941.00p 924.00p 924.00p 107851
26/06/2020 948.00p 954.00p 925.00p 934.00p 97212
25/06/2020 940.00p 952.71p 925.00p 927.00p 75655
24/06/2020 977.00p 978.00p 946.00p 946.00p 119052
23/06/2020 984.00p 984.00p 968.26p 973.00p 80729
22/06/2020 965.00p 983.00p 965.00p 966.00p 68677
19/06/2020 980.00p 980.00p 971.00p 974.00p 82972
18/06/2020 984.00p 997.00p 971.00p 974.00p 200108
17/06/2020 974.00p 995.00p 974.00p 987.00p 61878
16/06/2020 950.00p 1,006.00p 950.00p 984.00p 213388
15/06/2020 940.00p 951.05p 930.00p 940.00p 126393
12/06/2020 963.00p 971.00p 944.00p 949.00p 505827
11/06/2020 970.00p 985.06p 959.00p 966.00p 201655
10/06/2020 987.00p 1,002.50p 982.00p 994.00p 204636
09/06/2020 1,014.00p 1,028.00p 984.00p 987.00p 198175
08/06/2020 1,004.00p 1,038.00p 1,004.00p 1,020.00p 261700
05/06/2020 994.00p 1,016.00p 991.06p 1,014.00p 131327
04/06/2020 976.00p 992.00p 976.00p 990.00p 235098
03/06/2020 943.00p 987.00p 935.00p 987.00p 200685
02/06/2020 935.00p 943.49p 924.00p 943.00p 144235
01/06/2020 930.00p 935.18p 919.00p 930.00p 127545
29/05/2020 931.00p 932.00p 920.00p 921.00p 145208
28/05/2020 890.00p 937.00p 889.00p 937.00p 422637
27/05/2020 864.00p 902.87p 855.00p 900.00p 483744
26/05/2020 841.00p 866.00p 841.00p 866.00p 158266
25/05/2020 825.00p 842.00p 820.00p 842.00p 206240
22/05/2020 825.00p 842.00p 820.00p 842.00p 206240
21/05/2020 807.00p 833.72p 807.00p 831.00p 538894
20/05/2020 800.00p 819.00p 796.00p 815.00p 187787
19/05/2020 813.00p 821.92p 798.00p 813.00p 341433
18/05/2020 797.00p 817.00p 791.00p 802.00p 194433
15/05/2020 797.00p 797.00p 778.00p 780.00p 119934
14/05/2020 790.00p 795.00p 770.00p 782.00p 250651
13/05/2020 840.00p 840.93p 807.00p 807.00p 154255
12/05/2020 856.00p 860.00p 842.00p 844.00p 106534
11/05/2020 865.00p 879.49p 857.00p 857.00p 285675
08/05/2020 865.00p 865.00p 853.00p 863.00p 95197
07/05/2020 865.00p 865.00p 853.00p 863.00p 95197
06/05/2020 857.00p 864.00p 854.00p 854.00p 154868
05/05/2020 862.00p 867.70p 857.28p 862.00p 320048
04/05/2020 875.00p 879.00p 854.60p 860.00p 128389
01/05/2020 875.00p 887.00p 871.00p 887.00p 103834
30/04/2020 908.00p 920.00p 889.00p 900.00p 145270
29/04/2020 880.00p 916.00p 867.00p 915.00p 201719
28/04/2020 870.00p 880.00p 857.00p 880.00p 117249
27/04/2020 848.00p 870.00p 845.30p 866.00p 160900
24/04/2020 838.00p 850.00p 836.24p 840.00p 124470
23/04/2020 850.00p 857.24p 840.50p 847.00p 649321
22/04/2020 837.00p 857.00p 837.00p 849.00p 170226
21/04/2020 864.00p 874.00p 835.00p 835.00p 123095
20/04/2020 889.00p 893.00p 864.72p 866.00p 237158
17/04/2020 883.00p 901.00p 876.00p 883.00p 135971
16/04/2020 890.00p 890.00p 869.00p 869.00p 167762
15/04/2020 915.00p 929.00p 871.00p 885.00p 141531
14/04/2020 925.00p 942.00p 925.00p 929.00p 154507
09/04/2020 902.00p 935.00p 902.00p 935.00p 175830
08/04/2020 869.00p 911.00p 868.00p 905.00p 247061
07/04/2020 854.00p 905.00p 850.00p 889.00p 235942
06/04/2020 829.00p 853.50p 823.25p 844.00p 189075
03/04/2020 810.00p 815.87p 802.00p 814.00p 187766
02/04/2020 795.00p 818.00p 794.00p 816.00p 273102
01/04/2020 808.00p 820.00p 784.00p 803.00p 325269
31/03/2020 813.00p 848.00p 808.16p 822.00p 313173
30/03/2020 790.00p 815.97p 790.00p 812.00p 343864
27/03/2020 800.00p 815.40p 790.00p 806.00p 508440
26/03/2020 785.00p 819.00p 771.00p 819.00p 277955
25/03/2020 732.00p 796.00p 732.00p 786.00p 244797
24/03/2020 672.00p 730.00p 670.09p 730.00p 350120
23/03/2020 660.00p 663.00p 630.00p 654.00p 349187
20/03/2020 648.00p 714.20p 648.00p 682.00p 407278
19/03/2020 677.00p 686.18p 608.25p 614.00p 371813
18/03/2020 755.00p 755.00p 669.00p 670.00p 258610
17/03/2020 871.00p 871.00p 758.03p 762.00p 398527
16/03/2020 942.00p 942.18p 820.00p 844.00p 254485
13/03/2020 1,034.00p 1,038.00p 980.00p 980.00p 259562
12/03/2020 1,052.00p 1,067.70p 991.17p 1,000.00p 245165
11/03/2020 1,134.00p 1,152.00p 1,108.00p 1,108.00p 107590
10/03/2020 1,134.00p 1,176.00p 1,123.80p 1,128.00p 265916
09/03/2020 1,108.00p 1,150.00p 1,090.00p 1,118.00p 198900
06/03/2020 1,212.00p 1,222.80p 1,176.00p 1,196.00p 288749
05/03/2020 1,258.00p 1,264.80p 1,224.00p 1,230.00p 182503
04/03/2020 1,246.00p 1,269.56p 1,242.60p 1,258.00p 156866
03/03/2020 1,230.00p 1,265.78p 1,230.00p 1,240.00p 167798
02/03/2020 1,236.00p 1,250.00p 1,216.00p 1,218.00p 175545
28/02/2020 1,280.00p 1,304.00p 1,192.91p 1,226.00p 540869
27/02/2020 1,360.00p 1,360.00p 1,300.00p 1,306.00p 202872
26/02/2020 1,342.00p 1,362.00p 1,318.06p 1,358.00p 217920
25/02/2020 1,376.00p 1,382.00p 1,344.00p 1,350.00p 128380
24/02/2020 1,402.00p 1,410.00p 1,368.00p 1,374.00p 102542
21/02/2020 1,424.00p 1,427.00p 1,418.00p 1,422.00p 45671

*Close Price adjusted for both dividends and splits