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
16/10/2009 569.00p 575.00p 562.50p 565.50p 77133
15/10/2009 574.50p 579.00p 570.50p 572.00p 48804
14/10/2009 557.00p 579.00p 557.00p 576.00p 138259
13/10/2009 566.00p 570.00p 555.00p 555.00p 114197
12/10/2009 565.00p 576.00p 565.00p 569.00p 85476
09/10/2009 561.00p 570.00p 561.00p 565.50p 109632
08/10/2009 560.50p 567.00p 560.50p 567.00p 89138
07/10/2009 563.00p 564.00p 559.00p 563.00p 113213
06/10/2009 550.00p 563.00p 548.00p 560.50p 443457
05/10/2009 546.50p 552.00p 542.50p 547.00p 64459
02/10/2009 552.00p 554.00p 545.00p 545.00p 128435
01/10/2009 560.00p 565.00p 557.00p 557.50p 203713
30/09/2009 565.50p 571.50p 556.00p 557.00p 329568
29/09/2009 567.00p 573.00p 560.00p 569.50p 129143
28/09/2009 555.00p 565.50p 552.00p 564.00p 176118
25/09/2009 561.00p 567.00p 553.00p 559.00p 93953
24/09/2009 571.50p 578.00p 559.00p 559.00p 144971
23/09/2009 584.50p 584.50p 573.00p 573.00p 111416
22/09/2009 583.00p 583.00p 576.50p 580.50p 313767
21/09/2009 582.50p 584.00p 576.00p 579.50p 125839

*Close Price adjusted for both dividends and splits