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
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
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

*Close Price adjusted for both dividends and splits