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
23/04/2013 785.00p 790.00p 784.00p 790.00p 71329
22/04/2013 782.00p 789.00p 778.50p 785.00p 100631
19/04/2013 782.50p 784.00p 777.50p 784.00p 49155
18/04/2013 777.00p 782.00p 775.50p 780.50p 67499
17/04/2013 788.00p 790.00p 775.50p 775.50p 74155
16/04/2013 785.00p 791.49p 785.00p 788.00p 75021
15/04/2013 794.00p 795.50p 785.01p 789.50p 117766
12/04/2013 795.50p 795.95p 789.00p 795.00p 81407
11/04/2013 791.50p 796.00p 788.00p 795.50p 107800
10/04/2013 780.50p 792.00p 778.36p 792.00p 124433
09/04/2013 772.50p 782.00p 770.00p 782.00p 107236
08/04/2013 776.00p 781.90p 728.50p 770.00p 150867
05/04/2013 794.00p 794.46p 772.81p 776.00p 123117
04/04/2013 799.00p 802.50p 786.00p 786.00p 119497
03/04/2013 800.50p 803.65p 796.00p 798.00p 139876
02/04/2013 803.00p 809.50p 800.00p 800.00p 126753
28/03/2013 815.00p 816.00p 801.00p 801.00p 145947
27/03/2013 823.50p 827.00p 808.00p 813.50p 142260
26/03/2013 827.50p 827.50p 815.50p 819.00p 118490
25/03/2013 816.00p 827.00p 810.00p 823.50p 159989
22/03/2013 810.00p 816.00p 808.50p 813.50p 145475
21/03/2013 810.00p 812.75p 805.34p 808.50p 146261
20/03/2013 808.50p 813.50p 805.00p 811.00p 129727
19/03/2013 802.50p 805.50p 797.50p 805.00p 125990
18/03/2013 795.00p 804.00p 787.00p 804.00p 180536
15/03/2013 806.00p 809.00p 800.00p 800.00p 173220
14/03/2013 810.00p 811.89p 806.00p 806.00p 117376
13/03/2013 815.50p 815.50p 807.00p 807.00p 145063
12/03/2013 816.00p 819.00p 811.22p 814.00p 126123
11/03/2013 809.00p 819.00p 809.00p 819.00p 109339
08/03/2013 811.50p 818.00p 809.00p 813.00p 100968
07/03/2013 809.50p 811.50p 805.00p 810.00p 82512
06/03/2013 800.00p 809.14p 798.54p 808.00p 82009
05/03/2013 794.50p 800.00p 794.00p 798.50p 125598
04/03/2013 800.00p 801.50p 793.00p 796.00p 79445
01/03/2013 797.00p 804.00p 790.96p 800.00p 101649
28/02/2013 798.50p 801.00p 791.50p 797.00p 125539
27/02/2013 790.50p 796.50p 789.00p 795.50p 106621
26/02/2013 791.50p 800.00p 786.00p 789.00p 99823
25/02/2013 794.00p 802.20p 791.50p 800.00p 82402
22/02/2013 789.50p 797.50p 788.00p 792.50p 96012
21/02/2013 791.00p 798.50p 788.00p 788.00p 82089
20/02/2013 783.50p 799.00p 783.50p 798.50p 82244
19/02/2013 772.50p 790.00p 772.50p 785.00p 87227
18/02/2013 772.00p 780.82p 768.85p 774.00p 101778
15/02/2013 764.50p 774.50p 763.15p 774.50p 79947
14/02/2013 764.00p 773.50p 764.00p 764.50p 68365
13/02/2013 762.00p 772.00p 758.50p 772.00p 55723
12/02/2013 752.50p 765.00p 748.02p 765.00p 144798
11/02/2013 747.00p 753.00p 744.51p 753.00p 72018
08/02/2013 741.50p 750.00p 741.50p 746.50p 64904
07/02/2013 744.50p 746.50p 738.00p 738.00p 78506
06/02/2013 747.50p 749.00p 741.70p 745.00p 58626
05/02/2013 757.50p 758.00p 750.92p 757.50p 98141
04/02/2013 759.50p 759.65p 755.00p 756.00p 53626
01/02/2013 758.00p 758.00p 751.00p 756.50p 110055
31/01/2013 750.00p 753.50p 748.81p 751.00p 80990
30/01/2013 760.50p 760.50p 750.00p 750.00p 94389
29/01/2013 762.00p 762.50p 757.01p 759.50p 90255
28/01/2013 755.50p 765.00p 752.80p 757.00p 105362
25/01/2013 742.00p 756.50p 742.00p 756.00p 141166
24/01/2013 741.50p 748.00p 739.00p 748.00p 74640
23/01/2013 731.50p 740.00p 728.51p 739.00p 104337
22/01/2013 727.50p 735.00p 727.00p 735.00p 55666
21/01/2013 729.00p 729.50p 726.00p 728.50p 115611
18/01/2013 721.00p 729.70p 718.89p 729.50p 85253
17/01/2013 716.00p 725.00p 716.00p 721.00p 63649
16/01/2013 718.00p 727.89p 715.24p 717.50p 127358
15/01/2013 723.50p 724.50p 719.50p 719.50p 26839
14/01/2013 732.00p 732.00p 718.50p 718.50p 85551
11/01/2013 728.50p 733.00p 723.07p 723.50p 158024
10/01/2013 729.50p 731.99p 725.00p 727.50p 64291
09/01/2013 721.00p 731.10p 714.00p 727.00p 76276
08/01/2013 713.00p 724.00p 711.00p 724.00p 84701
07/01/2013 711.00p 717.00p 711.00p 716.00p 149857
04/01/2013 708.00p 715.50p 706.26p 714.00p 92679
03/01/2013 710.00p 715.00p 706.00p 711.00p 84950
02/01/2013 698.00p 712.00p 698.00p 711.50p 103668
31/12/2012 697.00p 697.00p 693.50p 695.50p 31836
28/12/2012 701.50p 702.00p 698.00p 698.00p 34674
27/12/2012 696.00p 703.00p 695.97p 698.00p 101900
24/12/2012 694.50p 696.49p 690.76p 692.75p 6974
21/12/2012 690.50p 694.00p 689.50p 694.00p 179860
20/12/2012 689.00p 696.50p 688.00p 696.50p 115417
19/12/2012 683.00p 694.00p 682.50p 694.00p 89742
18/12/2012 675.50p 683.35p 675.50p 679.50p 96165
17/12/2012 682.50p 685.90p 673.50p 675.50p 153176
14/12/2012 678.50p 687.00p 678.00p 685.00p 114961
13/12/2012 679.50p 679.50p 676.00p 679.00p 46660
12/12/2012 674.50p 680.00p 674.00p 679.50p 76567
11/12/2012 670.50p 679.50p 670.50p 679.50p 89977
10/12/2012 674.00p 675.00p 671.28p 675.00p 36329
07/12/2012 670.50p 674.60p 670.00p 674.00p 27026
06/12/2012 676.00p 676.00p 670.50p 671.50p 57088
05/12/2012 670.00p 675.00p 670.00p 672.00p 57947
04/12/2012 675.00p 675.00p 670.00p 673.00p 42351
03/12/2012 671.00p 675.00p 667.72p 672.00p 102063
30/11/2012 670.50p 674.49p 668.50p 670.00p 346271
29/11/2012 668.00p 675.00p 666.00p 675.00p 97924
28/11/2012 664.50p 668.00p 663.50p 667.00p 270752
27/11/2012 664.00p 665.56p 660.50p 664.00p 156982
26/11/2012 663.50p 664.86p 655.00p 664.00p 105177
23/11/2012 662.50p 663.50p 656.00p 656.00p 37039
22/11/2012 662.00p 664.00p 658.01p 664.00p 33018
21/11/2012 656.50p 661.50p 656.50p 660.00p 63195
20/11/2012 663.00p 663.00p 654.00p 657.50p 91018
19/11/2012 659.50p 663.50p 657.50p 659.00p 53020
16/11/2012 661.50p 661.50p 655.00p 655.00p 32836
15/11/2012 659.50p 660.05p 655.00p 656.00p 71575
14/11/2012 658.50p 665.50p 658.00p 658.50p 43285
13/11/2012 660.00p 664.50p 657.00p 661.00p 33165
12/11/2012 666.00p 671.07p 661.86p 664.50p 73298
09/11/2012 664.50p 668.90p 661.50p 662.00p 70576
08/11/2012 665.00p 671.87p 663.00p 663.00p 58881
07/11/2012 672.00p 673.50p 664.50p 670.00p 48555
06/11/2012 668.00p 669.00p 666.50p 666.50p 21611
05/11/2012 669.00p 674.00p 665.00p 667.00p 62619
02/11/2012 671.50p 675.65p 669.00p 670.50p 39342
01/11/2012 667.50p 675.00p 667.00p 673.00p 29413
31/10/2012 669.00p 674.00p 668.00p 668.00p 51082
30/10/2012 674.00p 674.98p 669.00p 670.00p 57534
29/10/2012 669.50p 674.00p 667.00p 671.00p 43835
26/10/2012 675.50p 675.50p 666.27p 674.00p 104829
25/10/2012 669.00p 675.00p 668.11p 674.00p 46687
24/10/2012 672.00p 679.60p 665.00p 665.00p 108173
23/10/2012 677.50p 677.50p 667.10p 672.00p 70315
22/10/2012 673.50p 678.00p 673.50p 675.00p 72452
19/10/2012 677.50p 680.00p 674.72p 677.00p 70451
18/10/2012 682.00p 683.00p 677.00p 677.00p 83415
17/10/2012 682.00p 682.00p 677.86p 680.00p 46307
16/10/2012 682.00p 682.00p 677.09p 678.00p 67576
15/10/2012 683.00p 683.00p 677.50p 678.50p 32900
12/10/2012 680.00p 683.50p 676.00p 676.00p 36363
11/10/2012 680.00p 685.00p 678.90p 679.50p 103170
10/10/2012 676.00p 684.50p 676.00p 681.00p 101603
09/10/2012 678.50p 684.49p 678.50p 679.00p 38001
08/10/2012 674.50p 684.00p 674.50p 684.00p 87648
05/10/2012 676.00p 681.00p 673.31p 681.00p 47927
04/10/2012 671.00p 677.00p 671.00p 675.50p 47724
03/10/2012 665.50p 673.00p 665.50p 671.00p 74488
02/10/2012 659.00p 669.90p 659.00p 669.00p 59563
01/10/2012 659.50p 665.00p 656.00p 665.00p 39724
28/09/2012 658.50p 660.00p 652.89p 657.00p 50608
27/09/2012 657.00p 660.00p 653.00p 660.00p 34756
26/09/2012 672.00p 674.50p 652.00p 652.00p 99074
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

*Close Price adjusted for both dividends and splits