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
03/01/2019 1,140.00p 1,149.46p 1,140.00p 1,146.00p 102052
02/01/2019 1,140.00p 1,156.00p 1,133.60p 1,156.00p 52538
31/12/2018 1,156.00p 1,156.80p 1,137.95p 1,138.00p 24413
28/12/2018 1,144.00p 1,151.40p 1,142.00p 1,146.00p 31156
27/12/2018 1,152.00p 1,152.00p 1,132.00p 1,134.00p 19596
24/12/2018 1,138.00p 1,146.23p 1,131.44p 1,144.00p 19267
21/12/2018 1,134.00p 1,150.00p 1,132.00p 1,150.00p 176380
20/12/2018 1,124.00p 1,144.00p 1,110.00p 1,140.00p 128657
19/12/2018 1,132.00p 1,142.00p 1,124.00p 1,140.00p 113235
18/12/2018 1,118.00p 1,136.75p 1,106.00p 1,134.00p 84687
17/12/2018 1,130.00p 1,135.52p 1,110.00p 1,120.00p 87761
14/12/2018 1,128.00p 1,139.20p 1,122.00p 1,136.00p 37528
13/12/2018 1,148.00p 1,156.97p 1,136.00p 1,144.00p 72140
12/12/2018 1,136.00p 1,160.00p 1,136.00p 1,158.00p 74245
11/12/2018 1,136.00p 1,153.24p 1,130.00p 1,138.00p 92971
10/12/2018 1,148.00p 1,154.95p 1,134.00p 1,138.00p 103814
07/12/2018 1,162.00p 1,169.34p 1,154.00p 1,154.00p 60302
06/12/2018 1,182.00p 1,182.00p 1,150.00p 1,160.00p 124198
05/12/2018 1,182.00p 1,203.93p 1,180.00p 1,188.00p 74802
04/12/2018 1,222.00p 1,223.00p 1,198.00p 1,198.00p 127745
03/12/2018 1,236.00p 1,238.00p 1,216.00p 1,216.00p 186466
30/11/2018 1,210.00p 1,218.70p 1,200.66p 1,218.00p 120049
29/11/2018 1,216.00p 1,228.65p 1,212.00p 1,214.00p 42270
28/11/2018 1,212.00p 1,218.89p 1,208.00p 1,218.00p 56580
27/11/2018 1,212.00p 1,226.00p 1,208.00p 1,220.00p 60013
26/11/2018 1,206.00p 1,226.00p 1,203.60p 1,226.00p 54464
23/11/2018 1,198.00p 1,214.00p 1,195.96p 1,204.00p 50772
22/11/2018 1,196.00p 1,210.00p 1,188.00p 1,206.00p 104576
21/11/2018 1,200.00p 1,212.00p 1,184.00p 1,210.00p 67093
20/11/2018 1,202.00p 1,207.92p 1,190.00p 1,190.00p 90887
19/11/2018 1,204.00p 1,218.00p 1,198.80p 1,216.00p 70762
16/11/2018 1,212.00p 1,212.00p 1,198.00p 1,204.00p 54718
15/11/2018 1,232.00p 1,235.10p 1,194.00p 1,210.00p 153363
14/11/2018 1,244.00p 1,252.71p 1,226.00p 1,230.00p 49487
13/11/2018 1,226.00p 1,246.00p 1,222.00p 1,242.00p 54553
12/11/2018 1,234.00p 1,240.00p 1,226.00p 1,226.00p 54922
09/11/2018 1,232.00p 1,244.00p 1,232.00p 1,244.00p 43056
08/11/2018 1,236.00p 1,250.00p 1,236.00p 1,250.00p 76462
07/11/2018 1,234.00p 1,248.00p 1,230.00p 1,248.00p 70435
06/11/2018 1,232.00p 1,237.44p 1,226.00p 1,234.00p 53190
05/11/2018 1,234.00p 1,241.08p 1,226.00p 1,234.00p 52355
02/11/2018 1,244.00p 1,249.94p 1,234.00p 1,244.00p 91737
01/11/2018 1,224.00p 1,240.93p 1,210.00p 1,238.00p 120721
31/10/2018 1,216.00p 1,226.00p 1,214.00p 1,224.00p 125685
30/10/2018 1,192.00p 1,218.00p 1,192.00p 1,218.00p 64699
29/10/2018 1,200.00p 1,215.12p 1,198.50p 1,204.00p 96386
26/10/2018 1,206.00p 1,212.00p 1,200.00p 1,200.00p 118139
25/10/2018 1,190.00p 1,212.60p 1,165.00p 1,208.00p 100464
24/10/2018 1,206.00p 1,220.00p 1,198.00p 1,198.00p 51563
23/10/2018 1,224.00p 1,234.00p 1,200.00p 1,200.00p 61017
22/10/2018 1,240.00p 1,250.00p 1,232.00p 1,238.00p 51153
19/10/2018 1,252.00p 1,258.00p 1,236.00p 1,240.00p 55567
18/10/2018 1,254.00p 1,260.80p 1,243.32p 1,256.00p 68931
17/10/2018 1,262.00p 1,268.00p 1,246.00p 1,252.00p 48190
16/10/2018 1,238.00p 1,262.00p 1,236.00p 1,262.00p 85494
15/10/2018 1,242.00p 1,254.00p 1,238.00p 1,238.00p 116832
12/10/2018 1,232.00p 1,264.00p 1,232.00p 1,260.00p 58635
11/10/2018 1,260.00p 1,260.00p 1,228.00p 1,228.00p 140010
10/10/2018 1,280.00p 1,288.00p 1,274.00p 1,274.00p 197940
09/10/2018 1,302.00p 1,308.00p 1,280.00p 1,280.00p 99947
08/10/2018 1,324.00p 1,324.00p 1,296.00p 1,296.00p 93662
05/10/2018 1,326.00p 1,326.00p 1,310.80p 1,312.00p 73167
04/10/2018 1,330.00p 1,330.00p 1,324.00p 1,324.00p 100346
03/10/2018 1,328.00p 1,334.00p 1,324.00p 1,326.00p 73419
02/10/2018 1,338.00p 1,341.24p 1,330.00p 1,332.00p 181043
01/10/2018 1,332.00p 1,346.00p 1,329.84p 1,330.00p 99767
28/09/2018 1,334.00p 1,339.20p 1,326.00p 1,332.00p 55006
27/09/2018 1,352.00p 1,352.00p 1,332.00p 1,332.00p 72583
26/09/2018 1,340.00p 1,349.28p 1,337.41p 1,338.00p 68213
25/09/2018 1,354.00p 1,354.00p 1,340.00p 1,340.00p 54177
24/09/2018 1,356.00p 1,358.00p 1,340.00p 1,340.00p 57047
21/09/2018 1,358.00p 1,358.30p 1,344.00p 1,346.00p 71728
20/09/2018 1,358.00p 1,360.00p 1,344.30p 1,354.00p 76266
19/09/2018 1,360.00p 1,360.00p 1,344.00p 1,348.00p 64676
18/09/2018 1,352.00p 1,360.00p 1,348.30p 1,356.00p 54704
17/09/2018 1,344.00p 1,352.00p 1,336.66p 1,352.00p 161684
14/09/2018 1,340.00p 1,344.00p 1,326.00p 1,340.00p 63438
13/09/2018 1,344.00p 1,344.00p 1,328.00p 1,332.00p 43476
12/09/2018 1,342.00p 1,344.00p 1,330.36p 1,338.00p 79514
11/09/2018 1,342.00p 1,343.74p 1,330.00p 1,338.00p 75586
10/09/2018 1,346.00p 1,349.94p 1,334.00p 1,338.00p 84558
07/09/2018 1,354.00p 1,356.00p 1,330.00p 1,344.00p 78748
06/09/2018 1,350.00p 1,358.00p 1,344.00p 1,350.00p 77000
05/09/2018 1,356.00p 1,358.00p 1,338.00p 1,346.00p 66920
04/09/2018 1,370.00p 1,370.00p 1,346.00p 1,348.00p 78034
03/09/2018 1,358.00p 1,362.00p 1,343.00p 1,362.00p 34273
31/08/2018 1,356.00p 1,361.00p 1,346.00p 1,350.00p 75619
30/08/2018 1,364.00p 1,364.00p 1,350.00p 1,352.00p 242956
29/08/2018 1,360.00p 1,367.00p 1,350.00p 1,352.00p 52599
28/08/2018 1,356.00p 1,366.00p 1,356.00p 1,362.00p 52867
24/08/2018 1,354.00p 1,362.00p 1,354.00p 1,358.00p 134323
23/08/2018 1,362.00p 1,365.60p 1,352.00p 1,354.00p 49328
22/08/2018 1,340.00p 1,360.00p 1,340.00p 1,360.00p 105724
21/08/2018 1,342.00p 1,352.00p 1,338.00p 1,346.00p 64995
20/08/2018 1,334.00p 1,359.26p 1,334.00p 1,356.00p 135009
17/08/2018 1,340.00p 1,342.08p 1,336.00p 1,336.00p 42119
16/08/2018 1,350.00p 1,351.25p 1,342.08p 1,344.00p 100284
15/08/2018 1,362.00p 1,365.34p 1,346.00p 1,350.00p 85410
14/08/2018 1,364.00p 1,382.20p 1,350.00p 1,350.00p 62639
13/08/2018 1,366.00p 1,377.90p 1,365.66p 1,368.00p 64803
10/08/2018 1,372.00p 1,384.00p 1,370.00p 1,384.00p 35814
09/08/2018 1,372.00p 1,388.00p 1,370.00p 1,370.00p 83091
08/08/2018 1,376.00p 1,394.00p 1,376.00p 1,394.00p 82960
07/08/2018 1,374.00p 1,387.36p 1,374.00p 1,384.00p 98632
06/08/2018 1,370.00p 1,377.90p 1,364.00p 1,372.00p 58192
03/08/2018 1,356.00p 1,370.00p 1,356.00p 1,368.00p 46785
02/08/2018 1,366.00p 1,368.00p 1,356.00p 1,362.00p 101663
01/08/2018 1,366.00p 1,372.12p 1,358.00p 1,372.00p 50479
31/07/2018 1,376.00p 1,382.00p 1,364.00p 1,374.00p 69353
30/07/2018 1,370.00p 1,383.34p 1,365.00p 1,378.00p 79218
27/07/2018 1,372.00p 1,378.00p 1,366.00p 1,376.00p 58190
26/07/2018 1,356.00p 1,376.00p 1,356.00p 1,376.00p 62752
25/07/2018 1,364.00p 1,364.00p 1,344.00p 1,344.00p 49057
24/07/2018 1,374.00p 1,376.00p 1,350.00p 1,352.00p 126926
23/07/2018 1,368.00p 1,378.00p 1,358.00p 1,366.00p 58825
20/07/2018 1,366.00p 1,376.00p 1,364.00p 1,374.00p 239816
19/07/2018 1,378.00p 1,382.81p 1,366.00p 1,366.00p 91883
18/07/2018 1,388.00p 1,388.00p 1,368.00p 1,372.00p 61175
17/07/2018 1,396.00p 1,396.00p 1,380.00p 1,380.00p 69724
16/07/2018 1,386.00p 1,398.00p 1,377.10p 1,390.00p 149912
13/07/2018 1,386.00p 1,389.00p 1,374.00p 1,374.00p 40042
12/07/2018 1,378.00p 1,390.00p 1,370.00p 1,376.00p 67042
11/07/2018 1,372.00p 1,388.00p 1,372.00p 1,384.00p 118845
10/07/2018 1,388.00p 1,388.00p 1,374.00p 1,376.00p 45497
09/07/2018 1,394.00p 1,398.00p 1,386.00p 1,388.00p 33298
06/07/2018 1,416.00p 1,422.00p 1,374.00p 1,378.00p 117713
05/07/2018 1,414.00p 1,424.00p 1,401.17p 1,406.00p 59922
04/07/2018 1,404.00p 1,418.00p 1,398.75p 1,406.00p 52337
03/07/2018 1,402.00p 1,416.00p 1,394.88p 1,400.00p 45093
02/07/2018 1,410.00p 1,414.40p 1,400.00p 1,400.00p 43432
29/06/2018 1,408.00p 1,414.00p 1,400.00p 1,406.00p 58810
28/06/2018 1,410.00p 1,412.00p 1,396.00p 1,396.00p 55680
27/06/2018 1,408.00p 1,414.00p 1,402.08p 1,410.00p 79114
26/06/2018 1,394.00p 1,412.00p 1,394.00p 1,404.00p 57139
25/06/2018 1,404.00p 1,417.02p 1,398.55p 1,400.00p 54637
22/06/2018 1,400.00p 1,415.96p 1,396.00p 1,410.00p 52340
21/06/2018 1,412.00p 1,414.00p 1,400.00p 1,402.00p 115150
20/06/2018 1,426.00p 1,430.00p 1,410.41p 1,412.00p 92625
19/06/2018 1,420.00p 1,428.00p 1,408.00p 1,420.00p 100656
18/06/2018 1,420.00p 1,434.96p 1,414.04p 1,426.00p 64029
15/06/2018 1,426.00p 1,428.00p 1,414.00p 1,420.00p 102721
14/06/2018 1,430.00p 1,438.00p 1,422.00p 1,430.00p 79795
13/06/2018 1,440.00p 1,444.00p 1,430.00p 1,434.00p 88241
12/06/2018 1,440.00p 1,448.18p 1,432.00p 1,442.00p 83280
11/06/2018 1,416.00p 1,442.00p 1,416.00p 1,440.00p 92986
08/06/2018 1,418.00p 1,422.00p 1,410.00p 1,422.00p 87566
07/06/2018 1,424.00p 1,433.08p 1,420.00p 1,420.00p 82641
06/06/2018 1,418.00p 1,432.00p 1,414.98p 1,428.00p 60799
05/06/2018 1,420.00p 1,430.00p 1,412.00p 1,412.00p 92045
04/06/2018 1,428.00p 1,430.00p 1,419.50p 1,428.00p 85422
01/06/2018 1,428.00p 1,428.00p 1,420.00p 1,420.00p 85593
31/05/2018 1,432.00p 1,433.21p 1,420.00p 1,424.00p 124577
30/05/2018 1,426.00p 1,436.00p 1,422.00p 1,428.00p 402983
29/05/2018 1,428.00p 1,435.98p 1,425.28p 1,428.00p 303912
25/05/2018 1,432.00p 1,436.00p 1,429.28p 1,434.00p 56996
24/05/2018 1,432.00p 1,438.00p 1,428.00p 1,428.00p 62306
23/05/2018 1,432.00p 1,438.00p 1,424.00p 1,426.00p 109136
22/05/2018 1,428.00p 1,442.00p 1,425.00p 1,438.00p 237957
21/05/2018 1,402.00p 1,434.00p 1,402.00p 1,426.00p 117498
18/05/2018 1,410.00p 1,412.00p 1,406.00p 1,406.00p 68529
17/05/2018 1,416.00p 1,420.00p 1,406.00p 1,408.00p 67621
16/05/2018 1,402.00p 1,418.00p 1,398.50p 1,414.00p 423902
15/05/2018 1,402.00p 1,404.00p 1,394.64p 1,400.00p 436663
14/05/2018 1,412.00p 1,412.00p 1,394.00p 1,394.00p 99780
11/05/2018 1,406.00p 1,412.00p 1,406.00p 1,406.00p 366039
10/05/2018 1,414.00p 1,416.00p 1,406.00p 1,408.00p 99515
09/05/2018 1,412.00p 1,417.20p 1,406.00p 1,410.00p 85397
08/05/2018 1,400.00p 1,416.00p 1,394.00p 1,406.00p 89573
04/05/2018 1,406.00p 1,414.00p 1,396.00p 1,396.00p 133671
03/05/2018 1,404.00p 1,416.00p 1,402.10p 1,404.00p 53808
02/05/2018 1,404.00p 1,414.00p 1,398.00p 1,412.00p 301155
01/05/2018 1,408.00p 1,408.00p 1,395.88p 1,398.00p 97442
30/04/2018 1,400.00p 1,408.00p 1,400.00p 1,402.00p 109916
27/04/2018 1,394.00p 1,402.00p 1,394.00p 1,398.00p 60437
26/04/2018 1,386.00p 1,396.00p 1,384.00p 1,392.00p 127252
25/04/2018 1,380.00p 1,390.00p 1,372.00p 1,390.00p 126276
24/04/2018 1,392.00p 1,392.00p 1,381.00p 1,384.00p 96984
23/04/2018 1,382.00p 1,394.00p 1,381.96p 1,390.00p 177432
20/04/2018 1,372.00p 1,386.00p 1,368.00p 1,386.00p 90105
19/04/2018 1,356.00p 1,376.00p 1,354.20p 1,366.00p 103022
18/04/2018 1,344.00p 1,355.23p 1,344.00p 1,350.00p 284385
17/04/2018 1,346.00p 1,346.00p 1,337.00p 1,338.00p 173530
16/04/2018 1,340.00p 1,355.12p 1,338.00p 1,342.00p 154449
13/04/2018 1,332.00p 1,356.00p 1,332.00p 1,344.00p 142941
12/04/2018 1,330.00p 1,342.00p 1,316.01p 1,336.00p 169084
11/04/2018 1,310.00p 1,326.00p 1,308.00p 1,324.00p 214298
10/04/2018 1,310.00p 1,322.00p 1,299.50p 1,320.00p 174402
09/04/2018 1,294.00p 1,312.00p 1,293.00p 1,310.00p 148929
06/04/2018 1,298.00p 1,308.00p 1,295.72p 1,306.00p 218964
05/04/2018 1,308.00p 1,308.61p 1,290.00p 1,300.00p 98834
04/04/2018 1,280.00p 1,298.96p 1,279.67p 1,286.00p 131281
03/04/2018 1,280.00p 1,300.00p 1,280.00p 1,300.00p 119052
29/03/2018 1,278.00p 1,298.00p 1,278.00p 1,296.00p 178266
28/03/2018 1,296.00p 1,298.00p 1,280.00p 1,280.00p 121055
27/03/2018 1,292.00p 1,312.13p 1,292.00p 1,304.00p 198272
26/03/2018 1,306.00p 1,310.00p 1,276.00p 1,278.00p 119909
23/03/2018 1,300.00p 1,308.00p 1,282.00p 1,298.00p 258758
22/03/2018 1,316.00p 1,320.00p 1,302.00p 1,302.00p 196787
21/03/2018 1,324.00p 1,326.00p 1,314.00p 1,320.00p 92541
20/03/2018 1,332.00p 1,338.00p 1,322.00p 1,328.00p 132553

*Close Price adjusted for both dividends and splits