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
22/09/2011 549.50p 551.50p 534.50p 541.00p 82122
21/09/2011 558.00p 562.00p 553.00p 553.00p 46179
20/09/2011 556.50p 562.00p 553.00p 556.50p 35547
19/09/2011 560.50p 561.00p 554.00p 554.00p 28607
16/09/2011 557.00p 569.50p 556.26p 569.00p 89800
15/09/2011 548.00p 562.00p 545.50p 555.50p 78832
14/09/2011 551.00p 551.00p 542.80p 545.00p 45472
13/09/2011 545.50p 551.00p 535.50p 551.00p 91422
12/09/2011 545.00p 545.00p 535.00p 539.00p 12863
09/09/2011 560.00p 567.50p 546.00p 546.00p 115335
08/09/2011 572.50p 577.50p 563.50p 564.00p 90249
07/09/2011 562.00p 573.00p 562.00p 569.50p 86520
06/09/2011 557.00p 562.00p 551.00p 559.50p 96287
05/09/2011 570.00p 570.00p 554.00p 555.50p 69154
02/09/2011 585.00p 590.40p 567.00p 570.00p 83110
01/09/2011 591.00p 592.37p 586.01p 588.00p 46144
31/08/2011 582.00p 596.00p 578.00p 591.00p 131812
30/08/2011 580.00p 586.00p 576.50p 580.00p 42349
26/08/2011 587.00p 595.24p 571.00p 578.50p 62575
25/08/2011 601.50p 601.50p 588.00p 588.00p 45117
24/08/2011 595.50p 600.00p 591.13p 600.00p 27371
23/08/2011 593.50p 606.50p 585.00p 587.50p 96541
22/08/2011 578.50p 594.25p 571.50p 590.00p 100731
19/08/2011 566.50p 594.00p 559.00p 578.50p 98720
18/08/2011 598.50p 606.00p 569.00p 575.00p 123933
17/08/2011 608.50p 609.72p 601.00p 605.50p 43600
16/08/2011 619.50p 624.50p 611.00p 611.00p 56614
15/08/2011 615.00p 623.00p 608.00p 622.00p 48655
12/08/2011 594.00p 617.00p 589.80p 607.50p 97466
11/08/2011 567.50p 597.00p 567.50p 597.00p 197205
10/08/2011 586.00p 597.00p 569.50p 572.00p 199038
09/08/2011 570.00p 585.60p 548.00p 585.00p 190295
08/08/2011 602.00p 615.50p 577.00p 577.00p 157173
05/08/2011 652.00p 657.50p 601.50p 615.50p 151318
04/08/2011 666.00p 668.50p 650.00p 657.50p 94405
03/08/2011 669.00p 672.50p 660.95p 661.00p 65595
02/08/2011 682.50p 688.68p 674.00p 674.00p 40010
01/08/2011 691.00p 697.00p 682.00p 682.00p 73793
29/07/2011 692.00p 694.00p 683.50p 693.00p 35580
28/07/2011 685.00p 694.00p 684.00p 694.00p 46892
27/07/2011 694.00p 695.00p 686.00p 686.00p 68693
26/07/2011 689.00p 692.50p 684.50p 691.00p 59512
25/07/2011 691.50p 693.00p 685.00p 690.00p 57857
22/07/2011 695.00p 695.00p 689.00p 694.00p 51122
21/07/2011 692.50p 695.00p 684.70p 689.00p 44882
20/07/2011 688.00p 692.87p 685.50p 690.50p 47331
19/07/2011 690.00p 690.70p 684.35p 689.00p 68963
18/07/2011 703.00p 703.91p 685.75p 689.00p 105717
15/07/2011 697.00p 711.50p 696.68p 704.00p 98166
14/07/2011 700.00p 703.00p 695.00p 703.00p 50723
13/07/2011 709.00p 714.00p 702.00p 708.50p 65345
12/07/2011 707.00p 714.00p 702.50p 712.00p 91231
11/07/2011 710.00p 714.50p 709.00p 714.00p 66417
08/07/2011 708.00p 716.00p 708.00p 709.00p 65269
07/07/2011 702.00p 709.50p 702.00p 709.50p 98599
06/07/2011 706.00p 706.00p 698.50p 704.00p 44461
05/07/2011 697.00p 706.00p 692.25p 704.00p 46303
04/07/2011 686.00p 695.00p 684.50p 695.00p 47870
01/07/2011 686.00p 687.50p 681.50p 687.50p 71336
30/06/2011 681.00p 685.50p 679.00p 685.50p 113578
29/06/2011 677.00p 681.00p 673.86p 681.00p 52699
28/06/2011 670.00p 675.50p 668.50p 672.50p 61289
27/06/2011 661.50p 670.00p 660.61p 669.50p 72111
24/06/2011 678.00p 678.00p 660.00p 660.50p 70705
23/06/2011 688.00p 692.50p 674.50p 675.00p 115613
22/06/2011 692.00p 694.00p 688.00p 688.00p 45106
21/06/2011 696.50p 699.00p 688.00p 690.00p 66088
20/06/2011 695.00p 697.00p 691.00p 694.00p 89277
17/06/2011 693.00p 700.00p 684.00p 697.50p 228054
16/06/2011 701.50p 701.50p 691.50p 691.50p 105083
15/06/2011 713.50p 715.50p 704.50p 704.50p 104908
14/06/2011 711.00p 716.00p 711.00p 714.00p 141012
13/06/2011 710.00p 711.50p 706.00p 708.50p 107215
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

*Close Price adjusted for both dividends and splits