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
15/09/2015 1,200.00p 1,205.00p 1,185.00p 1,200.00p 41209
14/09/2015 1,198.00p 1,205.00p 1,186.00p 1,202.00p 56661
11/09/2015 1,192.00p 1,200.04p 1,185.61p 1,199.00p 60402
10/09/2015 1,203.00p 1,204.00p 1,185.00p 1,191.00p 59027
09/09/2015 1,227.00p 1,227.00p 1,195.08p 1,205.00p 90477
08/09/2015 1,214.00p 1,218.00p 1,200.00p 1,201.00p 43142
07/09/2015 1,215.00p 1,216.00p 1,200.00p 1,207.00p 41856
04/09/2015 1,195.00p 1,210.00p 1,195.00p 1,205.00p 47458
03/09/2015 1,202.00p 1,215.00p 1,198.00p 1,214.00p 32241
02/09/2015 1,180.00p 1,200.00p 1,180.00p 1,199.00p 50822
01/09/2015 1,179.00p 1,188.00p 1,161.00p 1,185.00p 55886
28/08/2015 1,191.00p 1,191.00p 1,174.00p 1,182.00p 61038
27/08/2015 1,200.00p 1,203.00p 1,175.00p 1,180.00p 113388
26/08/2015 1,166.00p 1,195.00p 1,158.40p 1,176.00p 134829
25/08/2015 1,130.00p 1,190.00p 1,130.00p 1,179.00p 130778
24/08/2015 1,170.00p 1,170.00p 1,113.00p 1,128.00p 113660
21/08/2015 1,195.00p 1,197.00p 1,177.00p 1,181.00p 63625
20/08/2015 1,212.00p 1,220.00p 1,195.00p 1,202.00p 61670
19/08/2015 1,217.00p 1,220.00p 1,200.00p 1,213.00p 59795
18/08/2015 1,216.00p 1,217.80p 1,211.00p 1,216.00p 86983
17/08/2015 1,220.00p 1,220.00p 1,211.25p 1,215.00p 37609
14/08/2015 1,211.00p 1,223.24p 1,201.00p 1,212.00p 65407
13/08/2015 1,199.00p 1,214.00p 1,194.64p 1,209.00p 74698
12/08/2015 1,219.00p 1,219.00p 1,184.00p 1,184.00p 112465
11/08/2015 1,203.00p 1,219.00p 1,203.00p 1,216.00p 63509
10/08/2015 1,204.00p 1,211.48p 1,201.00p 1,202.00p 66856
07/08/2015 1,200.00p 1,210.00p 1,197.00p 1,197.00p 67475
06/08/2015 1,195.00p 1,208.20p 1,195.00p 1,201.00p 57618
05/08/2015 1,190.00p 1,211.00p 1,181.25p 1,207.00p 66503
04/08/2015 1,181.00p 1,189.00p 1,175.71p 1,183.00p 48875
03/08/2015 1,178.00p 1,183.00p 1,170.01p 1,176.00p 50925
31/07/2015 1,180.00p 1,182.00p 1,173.17p 1,182.00p 52978
30/07/2015 1,180.00p 1,184.00p 1,165.00p 1,168.00p 89700
29/07/2015 1,175.00p 1,177.00p 1,165.00p 1,167.00p 58099
28/07/2015 1,170.00p 1,172.00p 1,160.00p 1,161.00p 75631
27/07/2015 1,178.00p 1,178.00p 1,153.00p 1,155.00p 61304
24/07/2015 1,200.00p 1,208.00p 1,180.00p 1,180.00p 61310
23/07/2015 1,218.00p 1,222.00p 1,200.00p 1,200.00p 140996
22/07/2015 1,229.00p 1,230.60p 1,212.00p 1,214.00p 59295
21/07/2015 1,227.00p 1,235.00p 1,223.80p 1,234.00p 62087
20/07/2015 1,226.00p 1,227.70p 1,220.00p 1,224.00p 45906
17/07/2015 1,215.00p 1,229.00p 1,215.00p 1,222.00p 54533
16/07/2015 1,222.00p 1,227.00p 1,216.00p 1,218.00p 59222
15/07/2015 1,226.00p 1,226.00p 1,215.00p 1,216.00p 48561
14/07/2015 1,229.00p 1,230.00p 1,215.05p 1,216.00p 32046
13/07/2015 1,225.00p 1,230.00p 1,210.00p 1,230.00p 113914
10/07/2015 1,217.00p 1,220.00p 1,210.00p 1,211.00p 146989
09/07/2015 1,213.00p 1,219.00p 1,200.00p 1,205.00p 54137
08/07/2015 1,207.00p 1,210.00p 1,201.71p 1,205.00p 62877
07/07/2015 1,214.00p 1,219.00p 1,202.20p 1,203.00p 204781
06/07/2015 1,202.00p 1,216.80p 1,196.85p 1,210.00p 118488
03/07/2015 1,212.00p 1,217.00p 1,202.10p 1,212.00p 65319
02/07/2015 1,200.00p 1,219.00p 1,200.00p 1,212.00p 71385
01/07/2015 1,190.00p 1,216.00p 1,188.60p 1,191.00p 118490
30/06/2015 1,200.00p 1,200.00p 1,184.42p 1,191.00p 111912
29/06/2015 1,174.00p 1,198.00p 1,170.00p 1,192.00p 79780
26/06/2015 1,197.00p 1,205.83p 1,190.00p 1,201.00p 59647
25/06/2015 1,206.00p 1,210.00p 1,199.00p 1,206.00p 88336
24/06/2015 1,213.00p 1,215.00p 1,203.00p 1,210.00p 42162
23/06/2015 1,211.00p 1,214.30p 1,203.00p 1,203.00p 90324
22/06/2015 1,190.00p 1,215.00p 1,189.00p 1,204.00p 119279
19/06/2015 1,174.00p 1,198.00p 1,173.00p 1,198.00p 142869
18/06/2015 1,153.00p 1,178.00p 1,150.20p 1,175.00p 63558
17/06/2015 1,158.00p 1,160.00p 1,148.00p 1,160.00p 74681
16/06/2015 1,180.00p 1,180.00p 1,145.00p 1,147.00p 118250
15/06/2015 1,181.00p 1,183.00p 1,164.00p 1,164.00p 90790
12/06/2015 1,187.00p 1,194.00p 1,177.00p 1,177.00p 140164
11/06/2015 1,196.00p 1,196.00p 1,186.00p 1,186.00p 65211
10/06/2015 1,196.00p 1,198.00p 1,191.00p 1,192.00p 98335
09/06/2015 1,199.00p 1,201.67p 1,192.00p 1,192.00p 55432
08/06/2015 1,205.00p 1,208.00p 1,198.00p 1,199.00p 75156
05/06/2015 1,208.00p 1,211.40p 1,191.00p 1,200.00p 61236
04/06/2015 1,215.00p 1,222.00p 1,202.00p 1,206.00p 118399
03/06/2015 1,218.00p 1,226.00p 1,211.80p 1,224.00p 92352
02/06/2015 1,200.00p 1,216.00p 1,200.00p 1,215.00p 88573
01/06/2015 1,208.00p 1,214.00p 1,203.44p 1,207.00p 100092
29/05/2015 1,195.00p 1,217.44p 1,195.00p 1,203.00p 196004
28/05/2015 1,192.00p 1,204.96p 1,190.00p 1,196.00p 69581
27/05/2015 1,188.00p 1,205.00p 1,184.20p 1,193.00p 114251
26/05/2015 1,185.00p 1,195.00p 1,178.00p 1,178.00p 82378
22/05/2015 1,181.00p 1,190.00p 1,181.00p 1,184.00p 67488
21/05/2015 1,183.00p 1,188.00p 1,181.86p 1,183.00p 39819
20/05/2015 1,190.00p 1,193.00p 1,182.96p 1,184.00p 107297
19/05/2015 1,176.00p 1,192.00p 1,172.40p 1,190.00p 120852
18/05/2015 1,170.00p 1,174.00p 1,161.80p 1,173.00p 100513
15/05/2015 1,162.00p 1,170.00p 1,150.65p 1,170.00p 120365
14/05/2015 1,149.00p 1,159.00p 1,143.00p 1,159.00p 78363
13/05/2015 1,125.00p 1,148.00p 1,125.00p 1,148.00p 117706
12/05/2015 1,141.00p 1,141.00p 1,120.00p 1,132.00p 94791
11/05/2015 1,133.00p 1,145.00p 1,133.00p 1,141.00p 112777
08/05/2015 1,095.00p 1,143.00p 1,091.70p 1,135.00p 280294
07/05/2015 1,086.00p 1,090.00p 1,073.00p 1,084.00p 109591
06/05/2015 1,093.00p 1,093.00p 1,080.00p 1,087.00p 99452
05/05/2015 1,089.00p 1,093.00p 1,082.00p 1,087.00p 108666
01/05/2015 1,076.00p 1,090.00p 1,075.01p 1,086.00p 82447
30/04/2015 1,084.00p 1,088.00p 1,075.00p 1,080.00p 113042
29/04/2015 1,085.00p 1,087.00p 1,075.00p 1,077.00p 95560
28/04/2015 1,095.00p 1,095.00p 1,075.28p 1,088.00p 171961
27/04/2015 1,090.00p 1,094.00p 1,080.00p 1,094.00p 115249
24/04/2015 1,072.00p 1,089.00p 1,065.50p 1,083.00p 175933
23/04/2015 1,075.00p 1,080.00p 1,070.00p 1,072.00p 98676
22/04/2015 1,077.00p 1,083.00p 1,068.00p 1,078.00p 120643
21/04/2015 1,080.00p 1,085.00p 1,072.40p 1,079.00p 130002
20/04/2015 1,076.00p 1,083.00p 1,070.00p 1,075.00p 117537
17/04/2015 1,086.00p 1,086.00p 1,071.00p 1,074.00p 75352
16/04/2015 1,087.00p 1,089.20p 1,075.00p 1,075.00p 127233
15/04/2015 1,072.00p 1,090.00p 1,072.00p 1,086.00p 106498
14/04/2015 1,075.00p 1,082.00p 1,071.00p 1,080.00p 67988
13/04/2015 1,084.00p 1,085.00p 1,070.00p 1,073.00p 69277
10/04/2015 1,080.00p 1,084.00p 1,072.00p 1,080.00p 116458
09/04/2015 1,077.00p 1,084.00p 1,072.00p 1,075.00p 47064
08/04/2015 1,084.00p 1,090.00p 1,075.00p 1,075.00p 123759
07/04/2015 1,074.00p 1,085.00p 1,068.01p 1,085.00p 96597
02/04/2015 1,067.00p 1,073.20p 1,061.20p 1,068.00p 146822
01/04/2015 1,056.00p 1,066.00p 1,054.00p 1,061.00p 100782
31/03/2015 1,078.00p 1,080.00p 1,060.00p 1,060.00p 164813
30/03/2015 1,076.00p 1,079.00p 1,065.00p 1,073.00p 96962
27/03/2015 1,080.00p 1,080.00p 1,065.00p 1,067.00p 80404
26/03/2015 1,084.00p 1,087.00p 1,068.00p 1,073.00p 101629
25/03/2015 1,102.00p 1,104.00p 1,084.00p 1,084.00p 122458
24/03/2015 1,099.00p 1,105.00p 1,090.00p 1,101.00p 78011
23/03/2015 1,085.00p 1,100.00p 1,085.00p 1,100.00p 97049
20/03/2015 1,081.00p 1,099.00p 1,078.90p 1,095.00p 113278
19/03/2015 1,084.00p 1,089.00p 1,076.00p 1,081.00p 58057
18/03/2015 1,078.00p 1,088.00p 1,074.00p 1,078.00p 98049
17/03/2015 1,077.00p 1,082.00p 1,067.80p 1,077.00p 66675
16/03/2015 1,076.00p 1,080.00p 1,067.50p 1,072.00p 82806
13/03/2015 1,075.00p 1,079.27p 1,066.00p 1,072.00p 62300
12/03/2015 1,069.00p 1,075.00p 1,062.00p 1,072.00p 88206
11/03/2015 1,069.00p 1,078.92p 1,058.00p 1,069.00p 149669
10/03/2015 1,085.00p 1,093.00p 1,062.00p 1,065.00p 96321
09/03/2015 1,092.00p 1,095.00p 1,082.00p 1,083.00p 73254
06/03/2015 1,091.00p 1,095.00p 1,081.00p 1,086.00p 78717
05/03/2015 1,094.00p 1,094.00p 1,080.00p 1,085.00p 84046
04/03/2015 1,097.00p 1,100.00p 1,080.00p 1,087.00p 113473
03/03/2015 1,091.00p 1,099.10p 1,091.00p 1,091.00p 98517
02/03/2015 1,095.00p 1,103.00p 1,090.15p 1,091.00p 55574
27/02/2015 1,095.00p 1,104.00p 1,092.19p 1,095.00p 93382
26/02/2015 1,095.00p 1,102.12p 1,093.00p 1,099.00p 54970
25/02/2015 1,092.00p 1,100.00p 1,092.00p 1,100.00p 86462
24/02/2015 1,095.00p 1,099.00p 1,088.00p 1,094.00p 105041
23/02/2015 1,080.00p 1,095.00p 1,071.00p 1,093.00p 124896
20/02/2015 1,059.00p 1,075.00p 1,058.18p 1,075.00p 79591
19/02/2015 1,065.00p 1,065.91p 1,056.00p 1,063.00p 49181
18/02/2015 1,071.00p 1,073.00p 1,055.00p 1,058.00p 88271
17/02/2015 1,056.00p 1,078.00p 1,056.00p 1,060.00p 90861
16/02/2015 1,060.00p 1,070.00p 1,059.00p 1,066.00p 72868
13/02/2015 1,040.00p 1,067.00p 1,040.00p 1,057.00p 77278
12/02/2015 1,038.00p 1,048.40p 1,034.00p 1,047.00p 112592
11/02/2015 1,040.00p 1,055.00p 1,040.00p 1,055.00p 88972
10/02/2015 1,046.00p 1,049.00p 1,040.34p 1,046.00p 87666
09/02/2015 1,063.00p 1,063.00p 1,046.00p 1,046.00p 63711
06/02/2015 1,054.00p 1,065.00p 1,050.00p 1,063.00p 65426
05/02/2015 1,064.00p 1,065.00p 1,050.00p 1,063.00p 44719
04/02/2015 1,055.00p 1,065.00p 1,053.00p 1,065.00p 81393
03/02/2015 1,047.00p 1,055.00p 1,040.55p 1,052.00p 78304
02/02/2015 1,050.00p 1,055.00p 1,030.00p 1,035.00p 111730
30/01/2015 1,045.00p 1,060.00p 1,045.00p 1,046.00p 151316
29/01/2015 1,022.00p 1,045.00p 1,015.00p 1,045.00p 158354
28/01/2015 1,030.00p 1,041.08p 1,025.00p 1,030.00p 70091
27/01/2015 1,030.00p 1,040.00p 1,025.00p 1,029.00p 65542
26/01/2015 1,040.00p 1,044.00p 1,029.75p 1,030.00p 101871
23/01/2015 1,050.00p 1,050.00p 1,041.40p 1,044.00p 102199
22/01/2015 1,059.00p 1,059.20p 1,040.50p 1,046.00p 110852
21/01/2015 1,061.00p 1,064.00p 1,052.00p 1,058.00p 42948
20/01/2015 1,060.00p 1,064.00p 1,052.00p 1,055.00p 45393
19/01/2015 1,056.00p 1,058.96p 1,050.95p 1,055.00p 53015
16/01/2015 1,050.00p 1,054.33p 1,041.00p 1,049.00p 61682
15/01/2015 1,051.00p 1,058.00p 1,039.00p 1,045.00p 70094
14/01/2015 1,053.00p 1,064.00p 1,047.00p 1,047.00p 71952
13/01/2015 1,065.00p 1,074.00p 1,058.78p 1,068.00p 66334
12/01/2015 1,085.00p 1,088.00p 1,065.00p 1,068.00p 76594
09/01/2015 1,088.00p 1,088.44p 1,076.00p 1,080.00p 23383
08/01/2015 1,087.00p 1,088.12p 1,077.00p 1,086.00p 36541
07/01/2015 1,081.00p 1,081.84p 1,069.81p 1,073.00p 92242
06/01/2015 1,076.00p 1,082.00p 1,068.00p 1,071.00p 57631
05/01/2015 1,076.00p 1,084.00p 1,065.14p 1,075.00p 53477
02/01/2015 1,076.00p 1,076.95p 1,067.10p 1,075.00p 15769
31/12/2014 1,072.50p 1,077.00p 1,067.00p 1,072.00p 11584
30/12/2014 1,087.00p 1,087.00p 1,067.00p 1,077.00p 48607
29/12/2014 1,081.00p 1,086.92p 1,078.00p 1,079.00p 20677
24/12/2014 1,090.00p 1,091.00p 1,085.00p 1,090.00p 10657
23/12/2014 1,088.00p 1,090.00p 1,080.00p 1,090.00p 31324
22/12/2014 1,069.00p 1,087.00p 1,068.00p 1,082.00p 62842
19/12/2014 1,065.00p 1,075.00p 1,062.00p 1,070.00p 119510
18/12/2014 1,038.00p 1,059.00p 1,030.00p 1,057.00p 77996
17/12/2014 1,020.00p 1,030.00p 1,019.00p 1,030.00p 92863
16/12/2014 1,025.00p 1,035.00p 1,024.00p 1,031.00p 53324
15/12/2014 1,025.00p 1,040.00p 1,017.59p 1,025.00p 103434
12/12/2014 1,040.00p 1,040.00p 1,019.00p 1,020.00p 98726
11/12/2014 1,060.00p 1,061.36p 1,035.00p 1,040.00p 76139
10/12/2014 1,066.00p 1,070.00p 1,055.00p 1,061.00p 84518
09/12/2014 1,065.00p 1,072.00p 1,050.00p 1,058.00p 66894
08/12/2014 1,070.00p 1,080.00p 1,065.00p 1,076.00p 63537
05/12/2014 1,077.00p 1,079.23p 1,069.20p 1,076.00p 31387
04/12/2014 1,070.00p 1,076.00p 1,067.30p 1,074.00p 51507
03/12/2014 1,076.00p 1,078.60p 1,067.88p 1,072.00p 59936
02/12/2014 1,076.00p 1,079.00p 1,067.00p 1,075.00p 65421
01/12/2014 1,078.00p 1,078.00p 1,066.00p 1,070.00p 57222
28/11/2014 1,075.00p 1,078.00p 1,070.00p 1,078.00p 32482

*Close Price adjusted for both dividends and splits