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
12/04/2017 1,230.00p 1,244.00p 1,225.50p 1,239.00p 73755
11/04/2017 1,231.00p 1,244.34p 1,225.00p 1,227.00p 114807
10/04/2017 1,220.00p 1,234.00p 1,219.50p 1,233.00p 69932
07/04/2017 1,206.00p 1,227.00p 1,203.00p 1,227.00p 280446
06/04/2017 1,188.00p 1,206.00p 1,185.00p 1,205.00p 165055
05/04/2017 1,188.00p 1,200.00p 1,186.00p 1,198.00p 70620
04/04/2017 1,191.00p 1,195.00p 1,183.00p 1,190.00p 90777
03/04/2017 1,191.00p 1,191.00p 1,181.00p 1,188.00p 111910
31/03/2017 1,180.00p 1,189.16p 1,177.00p 1,187.00p 250598
30/03/2017 1,185.00p 1,191.00p 1,178.00p 1,181.00p 90556
29/03/2017 1,184.00p 1,191.00p 1,176.00p 1,177.00p 104828
28/03/2017 1,183.00p 1,190.00p 1,177.73p 1,180.00p 120146
27/03/2017 1,183.00p 1,195.00p 1,174.83p 1,179.00p 69676
24/03/2017 1,193.00p 1,196.50p 1,181.00p 1,185.00p 72016
23/03/2017 1,186.00p 1,200.00p 1,185.59p 1,191.00p 86342
22/03/2017 1,189.00p 1,194.22p 1,176.00p 1,185.00p 90864
21/03/2017 1,206.00p 1,208.00p 1,190.00p 1,192.00p 66649
20/03/2017 1,197.00p 1,209.00p 1,191.50p 1,205.00p 65237
17/03/2017 1,193.00p 1,203.00p 1,185.00p 1,203.00p 195793
16/03/2017 1,200.00p 1,210.00p 1,181.00p 1,192.00p 107639
15/03/2017 1,209.00p 1,212.00p 1,195.00p 1,200.00p 127460
14/03/2017 1,204.00p 1,218.00p 1,196.00p 1,209.00p 96455
13/03/2017 1,196.00p 1,210.00p 1,196.00p 1,199.00p 100014
10/03/2017 1,200.00p 1,208.00p 1,195.00p 1,196.00p 61155
09/03/2017 1,215.00p 1,215.00p 1,196.00p 1,200.00p 66563
08/03/2017 1,202.00p 1,215.00p 1,200.00p 1,209.00p 62795
07/03/2017 1,212.00p 1,220.00p 1,202.00p 1,209.00p 78709
06/03/2017 1,195.00p 1,217.00p 1,191.00p 1,201.00p 121023
03/03/2017 1,192.00p 1,208.00p 1,183.00p 1,202.00p 74287
02/03/2017 1,195.00p 1,200.00p 1,188.50p 1,200.00p 81887
01/03/2017 1,191.00p 1,192.00p 1,176.00p 1,187.00p 73160
28/02/2017 1,178.00p 1,194.00p 1,174.72p 1,187.00p 94521
27/02/2017 1,195.00p 1,195.00p 1,177.00p 1,182.00p 103410
24/02/2017 1,171.00p 1,189.00p 1,169.00p 1,177.00p 74215
23/02/2017 1,180.00p 1,188.00p 1,176.00p 1,179.00p 165190
22/02/2017 1,200.00p 1,200.00p 1,177.00p 1,178.00p 91452
21/02/2017 1,180.00p 1,199.00p 1,178.00p 1,198.00p 121025
20/02/2017 1,174.00p 1,189.00p 1,174.00p 1,185.00p 75396
17/02/2017 1,185.00p 1,185.00p 1,168.00p 1,178.00p 70651
16/02/2017 1,190.00p 1,193.64p 1,165.00p 1,168.00p 111637
15/02/2017 1,192.00p 1,199.00p 1,190.00p 1,190.00p 98949
14/02/2017 1,199.00p 1,210.00p 1,185.00p 1,185.00p 120722
13/02/2017 1,170.00p 1,205.00p 1,167.75p 1,202.00p 141684
10/02/2017 1,153.00p 1,170.00p 1,153.00p 1,166.00p 162814
09/02/2017 1,154.00p 1,160.00p 1,150.00p 1,157.00p 139492
08/02/2017 1,174.00p 1,175.09p 1,164.00p 1,174.00p 100033
07/02/2017 1,162.00p 1,171.83p 1,156.00p 1,168.00p 99441
06/02/2017 1,151.00p 1,165.00p 1,151.00p 1,158.00p 170514
03/02/2017 1,155.00p 1,160.00p 1,146.00p 1,159.00p 80712
02/02/2017 1,147.00p 1,154.04p 1,140.00p 1,148.00p 115337
01/02/2017 1,159.00p 1,159.00p 1,141.00p 1,142.00p 99455
31/01/2017 1,150.00p 1,156.00p 1,140.00p 1,143.00p 138544
30/01/2017 1,151.00p 1,161.97p 1,147.00p 1,152.00p 97713
27/01/2017 1,125.00p 1,157.90p 1,125.00p 1,157.00p 233924
26/01/2017 1,127.00p 1,140.85p 1,125.00p 1,140.00p 68966
25/01/2017 1,119.00p 1,127.00p 1,113.00p 1,124.00p 102931
24/01/2017 1,110.00p 1,120.00p 1,103.60p 1,119.00p 171252
23/01/2017 1,103.00p 1,115.00p 1,103.00p 1,106.00p 136330
20/01/2017 1,109.00p 1,116.00p 1,106.45p 1,111.00p 84724
19/01/2017 1,116.00p 1,116.00p 1,103.00p 1,113.00p 84149
18/01/2017 1,102.00p 1,113.00p 1,102.00p 1,113.00p 66160
17/01/2017 1,107.00p 1,112.39p 1,101.00p 1,110.00p 81870
16/01/2017 1,113.00p 1,116.00p 1,101.00p 1,116.00p 64973
13/01/2017 1,106.00p 1,113.00p 1,106.00p 1,113.00p 115196
12/01/2017 1,105.00p 1,112.96p 1,100.87p 1,109.00p 43767
11/01/2017 1,107.00p 1,113.00p 1,097.00p 1,110.00p 102910
10/01/2017 1,100.00p 1,111.00p 1,098.21p 1,103.00p 86735
09/01/2017 1,116.00p 1,120.00p 1,100.00p 1,107.00p 107831
06/01/2017 1,120.00p 1,120.00p 1,106.00p 1,110.00p 95537
05/01/2017 1,115.00p 1,122.00p 1,105.00p 1,109.00p 98011
04/01/2017 1,112.00p 1,113.57p 1,099.90p 1,106.00p 93021
03/01/2017 1,118.00p 1,125.00p 1,105.00p 1,110.00p 85914
30/12/2016 1,105.00p 1,118.36p 1,105.00p 1,109.00p 20225
29/12/2016 1,114.00p 1,120.00p 1,105.00p 1,109.00p 34725
28/12/2016 1,105.00p 1,113.40p 1,105.00p 1,109.00p 63605
23/12/2016 1,105.00p 1,109.57p 1,095.00p 1,095.00p 20721
22/12/2016 1,108.00p 1,110.00p 1,097.00p 1,097.00p 55970
21/12/2016 1,100.00p 1,107.18p 1,095.00p 1,099.00p 62934
20/12/2016 1,104.00p 1,107.00p 1,100.00p 1,103.00p 58847
19/12/2016 1,100.00p 1,107.00p 1,090.00p 1,106.00p 161668
16/12/2016 1,067.00p 1,090.00p 1,061.00p 1,088.00p 227633
15/12/2016 1,064.00p 1,075.00p 1,060.00p 1,070.00p 215869
14/12/2016 1,062.00p 1,065.00p 1,050.00p 1,062.00p 114924
13/12/2016 1,044.00p 1,064.08p 1,044.00p 1,063.00p 86388
12/12/2016 1,027.00p 1,051.55p 1,027.00p 1,045.00p 95715
09/12/2016 1,019.00p 1,032.00p 1,018.00p 1,027.00p 53057
08/12/2016 1,025.00p 1,032.00p 1,019.00p 1,020.00p 104067
07/12/2016 1,027.00p 1,027.00p 1,015.00p 1,019.00p 183380
06/12/2016 1,010.00p 1,023.00p 1,005.50p 1,018.00p 130045
05/12/2016 995.00p 1,009.36p 993.20p 1,006.00p 210109
02/12/2016 995.00p 1,001.00p 989.55p 998.00p 113015
01/12/2016 1,009.00p 1,009.00p 988.00p 995.00p 104115
30/11/2016 992.50p 1,000.00p 986.00p 986.00p 106906
29/11/2016 994.50p 997.24p 990.00p 991.50p 89099
28/11/2016 1,000.00p 1,000.00p 990.00p 995.00p 92382
25/11/2016 995.50p 1,001.50p 995.50p 995.50p 34257
24/11/2016 1,008.00p 1,008.00p 995.00p 997.00p 79137
23/11/2016 1,001.00p 1,001.00p 995.50p 998.50p 263013
22/11/2016 1,012.00p 1,012.00p 995.00p 998.50p 81896
21/11/2016 1,012.00p 1,012.00p 998.23p 1,002.00p 65270
18/11/2016 1,007.00p 1,010.00p 1,002.00p 1,005.00p 147498
17/11/2016 1,010.00p 1,010.00p 998.00p 1,009.00p 64579
16/11/2016 1,015.00p 1,016.00p 997.00p 1,000.00p 94302
15/11/2016 1,014.00p 1,018.00p 1,000.00p 1,011.00p 77619
14/11/2016 1,009.00p 1,018.00p 1,002.18p 1,005.00p 44616
11/11/2016 1,000.00p 1,013.00p 996.25p 1,002.00p 87824
10/11/2016 1,029.00p 1,045.00p 1,005.00p 1,012.00p 83832
09/11/2016 985.00p 1,019.00p 980.00p 1,019.00p 80872
08/11/2016 1,022.00p 1,022.00p 1,005.00p 1,012.00p 40016
07/11/2016 1,013.00p 1,022.00p 1,001.45p 1,011.00p 79264
04/11/2016 1,017.00p 1,017.00p 996.50p 996.50p 78147
03/11/2016 997.00p 1,017.00p 993.90p 1,012.00p 80101
02/11/2016 990.50p 1,003.21p 987.00p 990.00p 56237
01/11/2016 994.50p 1,005.00p 992.00p 992.00p 78911
31/10/2016 990.50p 1,009.00p 990.50p 993.00p 72909
28/10/2016 991.00p 1,010.00p 988.00p 1,000.00p 58327
27/10/2016 996.50p 1,006.00p 990.00p 995.00p 109217
26/10/2016 1,015.00p 1,017.50p 1,000.00p 1,001.00p 89171
25/10/2016 1,024.00p 1,028.20p 1,011.00p 1,015.00p 70457
24/10/2016 1,026.00p 1,030.00p 1,012.25p 1,015.00p 59149
21/10/2016 1,019.00p 1,026.00p 1,011.00p 1,015.00p 64820
20/10/2016 1,021.00p 1,035.00p 1,015.00p 1,015.00p 58686
19/10/2016 1,025.00p 1,026.00p 1,010.00p 1,022.00p 55065
18/10/2016 1,009.00p 1,033.00p 1,009.00p 1,019.00p 87046
17/10/2016 1,021.00p 1,027.00p 1,008.00p 1,010.00p 104474
14/10/2016 1,022.00p 1,028.00p 1,014.00p 1,015.00p 147873
13/10/2016 1,031.00p 1,040.00p 1,015.00p 1,017.00p 78412
12/10/2016 1,048.00p 1,051.34p 1,033.20p 1,034.00p 63411
11/10/2016 1,035.00p 1,050.00p 1,027.00p 1,046.00p 124297
10/10/2016 1,042.00p 1,043.50p 1,026.00p 1,027.00p 81382
07/10/2016 1,051.00p 1,062.00p 1,035.00p 1,037.00p 113045
06/10/2016 1,070.00p 1,081.00p 1,050.00p 1,052.00p 124192
05/10/2016 1,092.00p 1,100.00p 1,070.00p 1,076.00p 65105
04/10/2016 1,074.00p 1,125.00p 1,074.00p 1,090.00p 201861
03/10/2016 1,046.00p 1,079.00p 1,046.00p 1,065.00p 74052
30/09/2016 1,035.00p 1,057.77p 1,027.80p 1,055.00p 55722
29/09/2016 1,061.00p 1,064.00p 1,045.00p 1,058.00p 60214
28/09/2016 1,031.00p 1,055.86p 1,030.00p 1,044.00p 59180
27/09/2016 1,035.00p 1,042.71p 1,027.00p 1,040.00p 91466
26/09/2016 1,042.00p 1,043.04p 1,020.00p 1,028.00p 103018
23/09/2016 1,070.00p 1,070.00p 1,040.00p 1,041.00p 72015
22/09/2016 1,060.00p 1,072.00p 1,054.00p 1,054.00p 93397
21/09/2016 1,076.00p 1,078.00p 1,059.00p 1,062.00p 46870
20/09/2016 1,067.00p 1,078.89p 1,057.00p 1,061.00p 67185
19/09/2016 1,061.00p 1,080.00p 1,057.00p 1,072.00p 53917
16/09/2016 1,052.00p 1,088.00p 1,052.00p 1,066.00p 244756
15/09/2016 1,049.00p 1,060.00p 1,045.00p 1,060.00p 63253
14/09/2016 1,045.00p 1,054.00p 1,042.00p 1,048.00p 40962
13/09/2016 1,047.00p 1,065.00p 1,043.43p 1,051.00p 96542
12/09/2016 1,045.00p 1,054.00p 1,034.32p 1,050.00p 85431
09/09/2016 1,042.00p 1,059.00p 1,039.20p 1,045.00p 68469
08/09/2016 1,045.00p 1,052.20p 1,037.00p 1,047.00p 194019
07/09/2016 1,041.00p 1,055.00p 1,033.75p 1,043.00p 85890
06/09/2016 1,058.00p 1,065.10p 1,041.00p 1,055.00p 50039
05/09/2016 1,059.00p 1,069.91p 1,055.00p 1,060.00p 38102
02/09/2016 1,054.00p 1,070.00p 1,040.00p 1,057.00p 127761
01/09/2016 1,030.00p 1,059.10p 1,015.00p 1,053.00p 85379
31/08/2016 1,025.00p 1,034.07p 1,014.00p 1,031.00p 69695
30/08/2016 1,035.00p 1,039.00p 1,029.11p 1,038.00p 65081
26/08/2016 1,030.00p 1,035.76p 1,026.00p 1,033.00p 68659
25/08/2016 1,032.00p 1,035.00p 1,022.00p 1,035.00p 104963
24/08/2016 1,030.00p 1,035.00p 1,023.90p 1,032.00p 67726
23/08/2016 1,024.00p 1,034.75p 1,019.00p 1,034.00p 117760
22/08/2016 1,022.00p 1,028.00p 1,011.42p 1,020.00p 57245
19/08/2016 1,019.00p 1,026.00p 1,010.00p 1,021.00p 49079
18/08/2016 1,015.00p 1,025.40p 1,011.00p 1,019.00p 93108
17/08/2016 1,010.00p 1,021.00p 1,009.92p 1,020.00p 111149
16/08/2016 1,023.00p 1,028.00p 1,007.00p 1,010.00p 104168
15/08/2016 1,024.00p 1,028.25p 1,010.84p 1,015.00p 49111
12/08/2016 1,021.00p 1,029.00p 1,005.00p 1,015.00p 50983
11/08/2016 1,011.00p 1,024.00p 1,003.00p 1,013.00p 89870
10/08/2016 1,019.00p 1,024.00p 1,007.48p 1,012.00p 64730
09/08/2016 1,013.00p 1,019.00p 997.87p 1,010.00p 60680
08/08/2016 1,014.00p 1,025.00p 999.00p 1,006.00p 118989
05/08/2016 986.50p 1,011.00p 984.00p 1,001.00p 130574
04/08/2016 958.50p 990.00p 952.12p 982.50p 145210
03/08/2016 960.00p 975.62p 955.00p 968.00p 92625
02/08/2016 985.50p 989.50p 962.00p 962.00p 138932
01/08/2016 1,000.00p 1,013.00p 985.00p 986.00p 85731
29/07/2016 1,011.00p 1,011.00p 990.00p 1,000.00p 71785
28/07/2016 995.00p 1,011.00p 995.00p 1,005.00p 84632
27/07/2016 976.00p 1,015.00p 973.00p 992.50p 161650
26/07/2016 982.00p 990.76p 970.50p 979.00p 92390
25/07/2016 987.00p 987.50p 975.00p 982.00p 81012
22/07/2016 998.00p 998.00p 970.00p 974.50p 71143
21/07/2016 975.00p 991.50p 975.00p 985.50p 116364
20/07/2016 963.00p 998.00p 963.00p 987.00p 82397
19/07/2016 967.50p 974.00p 959.54p 974.00p 105693
18/07/2016 959.50p 980.00p 955.50p 975.00p 99460
15/07/2016 948.50p 965.55p 945.00p 951.00p 88684
14/07/2016 949.00p 980.00p 948.00p 963.50p 122701
13/07/2016 941.00p 970.00p 938.00p 950.00p 116552
12/07/2016 935.50p 960.00p 931.00p 954.50p 158491
11/07/2016 895.00p 953.00p 887.00p 953.00p 164136
08/07/2016 907.00p 907.00p 878.00p 882.00p 108956
07/07/2016 867.00p 902.00p 867.00p 882.50p 117426
06/07/2016 860.00p 868.50p 835.00p 866.00p 127272
05/07/2016 900.00p 900.00p 857.00p 870.00p 185548
04/07/2016 915.00p 923.50p 885.00p 895.00p 147952
01/07/2016 916.50p 919.50p 886.00p 912.00p 126764

*Close Price adjusted for both dividends and splits