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
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
20/02/2020 1,430.00p 1,432.00p 1,424.00p 1,428.00p 66675
19/02/2020 1,430.00p 1,434.00p 1,423.53p 1,430.00p 100524
18/02/2020 1,434.00p 1,436.00p 1,422.00p 1,422.00p 98653
17/02/2020 1,442.00p 1,449.04p 1,433.54p 1,438.00p 71531
14/02/2020 1,434.00p 1,448.00p 1,426.91p 1,438.00p 126150
13/02/2020 1,444.00p 1,444.00p 1,422.00p 1,434.00p 62282
12/02/2020 1,430.00p 1,446.00p 1,424.00p 1,440.00p 111682
11/02/2020 1,426.00p 1,434.00p 1,422.00p 1,422.00p 134089
10/02/2020 1,428.00p 1,432.00p 1,414.00p 1,422.00p 99089
07/02/2020 1,436.00p 1,442.00p 1,426.00p 1,432.00p 81145
06/02/2020 1,442.00p 1,444.00p 1,434.00p 1,438.00p 146647
05/02/2020 1,450.00p 1,466.00p 1,447.05p 1,448.00p 111904
04/02/2020 1,444.00p 1,456.00p 1,441.00p 1,448.00p 115731
03/02/2020 1,444.00p 1,454.00p 1,432.00p 1,432.00p 91688
31/01/2020 1,458.00p 1,460.00p 1,436.34p 1,438.00p 134940
30/01/2020 1,476.00p 1,476.00p 1,448.00p 1,450.00p 100713
29/01/2020 1,476.00p 1,480.00p 1,460.95p 1,466.00p 120399
28/01/2020 1,470.00p 1,478.00p 1,462.55p 1,476.00p 79570
27/01/2020 1,488.00p 1,488.00p 1,465.15p 1,468.00p 105634
24/01/2020 1,490.00p 1,504.00p 1,481.53p 1,496.00p 266046
23/01/2020 1,498.00p 1,501.00p 1,478.00p 1,482.00p 63830
22/01/2020 1,490.00p 1,514.00p 1,490.00p 1,496.00p 122292
21/01/2020 1,486.00p 1,506.00p 1,486.00p 1,500.00p 83376
20/01/2020 1,500.00p 1,508.00p 1,497.06p 1,508.00p 83444
17/01/2020 1,498.00p 1,508.00p 1,493.56p 1,508.00p 70847
16/01/2020 1,492.00p 1,502.00p 1,486.97p 1,500.00p 118726
15/01/2020 1,490.00p 1,499.20p 1,484.42p 1,486.00p 86757
14/01/2020 1,494.00p 1,502.00p 1,490.00p 1,490.00p 93261
13/01/2020 1,498.00p 1,508.00p 1,492.88p 1,498.00p 142386
10/01/2020 1,502.00p 1,515.43p 1,492.00p 1,492.00p 87545
09/01/2020 1,498.00p 1,512.00p 1,492.00p 1,496.00p 79820
08/01/2020 1,488.00p 1,502.00p 1,483.20p 1,498.00p 80420
07/01/2020 1,490.00p 1,506.00p 1,484.96p 1,500.00p 119278
06/01/2020 1,504.00p 1,505.00p 1,484.00p 1,484.00p 124179
03/01/2020 1,518.00p 1,527.38p 1,502.00p 1,514.00p 65072
02/01/2020 1,532.00p 1,540.00p 1,532.00p 1,536.00p 94047
31/12/2019 1,536.00p 1,540.00p 1,528.08p 1,540.00p 11167
30/12/2019 1,532.00p 1,538.00p 1,521.85p 1,534.00p 61950
27/12/2019 1,514.00p 1,536.00p 1,511.69p 1,530.00p 76290
24/12/2019 1,512.00p 1,516.00p 1,501.19p 1,514.00p 49472
23/12/2019 1,498.00p 1,518.00p 1,496.00p 1,508.00p 88160
20/12/2019 1,520.00p 1,530.00p 1,490.00p 1,500.00p 461299
19/12/2019 1,518.00p 1,528.00p 1,512.00p 1,512.00p 184937
18/12/2019 1,514.00p 1,528.00p 1,510.00p 1,516.00p 134201
17/12/2019 1,540.00p 1,547.68p 1,504.00p 1,514.00p 344984
16/12/2019 1,486.00p 1,546.00p 1,484.00p 1,546.00p 361994
13/12/2019 1,442.00p 1,512.00p 1,440.77p 1,484.00p 528670
12/12/2019 1,390.00p 1,418.00p 1,386.00p 1,418.00p 171486
11/12/2019 1,408.00p 1,408.00p 1,384.00p 1,396.00p 198742
10/12/2019 1,422.00p 1,424.00p 1,404.00p 1,408.00p 607938
09/12/2019 1,408.00p 1,427.99p 1,401.46p 1,420.00p 336600
06/12/2019 1,396.00p 1,412.00p 1,392.72p 1,412.00p 112851
05/12/2019 1,394.00p 1,398.00p 1,388.00p 1,398.00p 125235
04/12/2019 1,382.00p 1,396.00p 1,376.00p 1,396.00p 116645
03/12/2019 1,394.00p 1,408.00p 1,372.00p 1,384.00p 192004
02/12/2019 1,400.00p 1,406.00p 1,392.00p 1,402.00p 114429
29/11/2019 1,408.00p 1,412.00p 1,396.00p 1,406.00p 247809
28/11/2019 1,398.00p 1,410.00p 1,390.00p 1,408.00p 184884
27/11/2019 1,380.00p 1,400.00p 1,380.00p 1,400.00p 212485
26/11/2019 1,360.00p 1,384.00p 1,356.00p 1,384.00p 197755
25/11/2019 1,346.00p 1,363.99p 1,342.00p 1,362.00p 184267
22/11/2019 1,338.00p 1,348.00p 1,332.00p 1,348.00p 81034
21/11/2019 1,332.00p 1,343.58p 1,330.00p 1,342.00p 353122
20/11/2019 1,348.00p 1,350.40p 1,336.00p 1,344.00p 56095
19/11/2019 1,344.00p 1,356.00p 1,342.40p 1,352.00p 182594
18/11/2019 1,330.00p 1,346.00p 1,330.00p 1,340.00p 110607
15/11/2019 1,322.00p 1,336.00p 1,322.00p 1,336.00p 89602
14/11/2019 1,328.00p 1,328.75p 1,323.20p 1,328.00p 93050
13/11/2019 1,322.00p 1,329.20p 1,319.98p 1,328.00p 118100
12/11/2019 1,330.00p 1,334.00p 1,324.00p 1,334.00p 85423
11/11/2019 1,314.00p 1,328.00p 1,314.00p 1,328.00p 107311
08/11/2019 1,320.00p 1,326.00p 1,320.00p 1,326.00p 84732
07/11/2019 1,320.00p 1,326.00p 1,316.00p 1,326.00p 134978
06/11/2019 1,320.00p 1,320.00p 1,316.00p 1,320.00p 56373
05/11/2019 1,320.00p 1,322.00p 1,313.83p 1,322.00p 90207
04/11/2019 1,316.00p 1,322.00p 1,307.00p 1,320.00p 84241
01/11/2019 1,306.00p 1,320.00p 1,300.62p 1,310.00p 81418
31/10/2019 1,310.00p 1,310.00p 1,300.00p 1,300.00p 106879
30/10/2019 1,312.00p 1,312.00p 1,302.00p 1,306.00p 92244
29/10/2019 1,314.00p 1,318.00p 1,308.44p 1,310.00p 62054
28/10/2019 1,314.00p 1,322.00p 1,312.00p 1,320.00p 67245
25/10/2019 1,322.00p 1,324.72p 1,313.68p 1,320.00p 65069
24/10/2019 1,336.00p 1,336.00p 1,318.00p 1,318.00p 76790
23/10/2019 1,336.00p 1,346.00p 1,330.00p 1,336.00p 118945
22/10/2019 1,336.00p 1,340.00p 1,332.84p 1,336.00p 169664
21/10/2019 1,334.00p 1,342.00p 1,330.64p 1,342.00p 124856
18/10/2019 1,334.00p 1,356.00p 1,330.31p 1,346.00p 208422
17/10/2019 1,316.00p 1,342.00p 1,308.00p 1,336.00p 150937
16/10/2019 1,314.00p 1,320.00p 1,296.00p 1,318.00p 143130
15/10/2019 1,276.00p 1,316.00p 1,272.00p 1,314.00p 195396
14/10/2019 1,274.00p 1,276.00p 1,262.00p 1,274.00p 110863
11/10/2019 1,222.00p 1,274.00p 1,216.00p 1,274.00p 265088
10/10/2019 1,218.00p 1,225.20p 1,214.00p 1,218.00p 71730
09/10/2019 1,220.00p 1,223.80p 1,216.00p 1,216.00p 222985
08/10/2019 1,236.00p 1,236.00p 1,218.00p 1,218.00p 56680
07/10/2019 1,238.00p 1,238.00p 1,228.00p 1,228.00p 70317
04/10/2019 1,228.00p 1,236.00p 1,226.00p 1,236.00p 38703
03/10/2019 1,212.00p 1,228.00p 1,211.33p 1,228.00p 209673
02/10/2019 1,238.00p 1,240.00p 1,216.00p 1,220.00p 61028
01/10/2019 1,252.00p 1,254.00p 1,240.00p 1,242.00p 38619
30/09/2019 1,254.00p 1,255.00p 1,246.00p 1,246.00p 59398
27/09/2019 1,246.00p 1,256.00p 1,239.10p 1,256.00p 138518
26/09/2019 1,226.00p 1,246.00p 1,226.00p 1,246.00p 51529
25/09/2019 1,240.00p 1,242.30p 1,226.00p 1,232.00p 93788
24/09/2019 1,242.00p 1,250.00p 1,238.83p 1,242.00p 70736
23/09/2019 1,236.00p 1,252.00p 1,236.00p 1,252.00p 114940
20/09/2019 1,246.00p 1,248.00p 1,235.96p 1,248.00p 233986
19/09/2019 1,248.00p 1,248.00p 1,240.50p 1,242.00p 95459
18/09/2019 1,236.00p 1,250.00p 1,236.00p 1,250.00p 117369
17/09/2019 1,232.00p 1,248.00p 1,232.00p 1,246.00p 104402
16/09/2019 1,238.00p 1,248.00p 1,231.30p 1,246.00p 265687
13/09/2019 1,214.00p 1,236.00p 1,202.25p 1,234.00p 234438
12/09/2019 1,204.00p 1,212.00p 1,200.33p 1,212.00p 76197
11/09/2019 1,186.00p 1,204.00p 1,180.00p 1,204.00p 103796
10/09/2019 1,192.00p 1,197.48p 1,178.00p 1,182.00p 284645
09/09/2019 1,184.00p 1,192.00p 1,182.19p 1,190.00p 191583
06/09/2019 1,180.00p 1,188.00p 1,178.00p 1,184.00p 35222
05/09/2019 1,192.00p 1,192.00p 1,178.00p 1,180.00p 63131
04/09/2019 1,174.00p 1,184.84p 1,172.00p 1,182.00p 111678
03/09/2019 1,180.00p 1,192.00p 1,166.00p 1,170.00p 220310
02/09/2019 1,184.00p 1,184.00p 1,174.60p 1,178.00p 53125
30/08/2019 1,172.00p 1,182.00p 1,166.60p 1,178.00p 129205
29/08/2019 1,170.00p 1,172.50p 1,164.00p 1,168.00p 67239
28/08/2019 1,160.00p 1,174.00p 1,160.00p 1,174.00p 219724
27/08/2019 1,164.00p 1,174.00p 1,162.00p 1,174.00p 104196
23/08/2019 1,156.00p 1,170.00p 1,150.72p 1,168.00p 104798
22/08/2019 1,152.00p 1,158.00p 1,148.56p 1,156.00p 67258
21/08/2019 1,142.00p 1,154.00p 1,130.00p 1,152.00p 133241
20/08/2019 1,132.00p 1,142.00p 1,126.24p 1,142.00p 107288
19/08/2019 1,118.00p 1,134.00p 1,118.00p 1,124.00p 90329
16/08/2019 1,110.00p 1,126.52p 1,108.00p 1,126.00p 79606
15/08/2019 1,118.00p 1,123.42p 1,095.00p 1,114.00p 104144
14/08/2019 1,132.00p 1,140.00p 1,116.00p 1,118.00p 101507
13/08/2019 1,138.00p 1,142.00p 1,130.00p 1,140.00p 85380
12/08/2019 1,142.00p 1,147.94p 1,132.00p 1,140.00p 79720
09/08/2019 1,148.00p 1,150.00p 1,134.00p 1,148.00p 230587
08/08/2019 1,142.00p 1,148.00p 1,140.00p 1,142.00p 77749
07/08/2019 1,152.00p 1,159.60p 1,148.00p 1,150.00p 110597
06/08/2019 1,148.00p 1,161.80p 1,148.00p 1,152.00p 159118

*Close Price adjusted for both dividends and splits