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
01/03/2010 511.00p 511.00p 502.50p 506.00p 151558
26/02/2010 509.50p 509.50p 501.00p 507.00p 141016
25/02/2010 504.50p 512.00p 498.10p 498.10p 134678
24/02/2010 506.00p 511.00p 502.50p 506.00p 62769
23/02/2010 512.00p 517.50p 506.98p 507.00p 58333
22/02/2010 518.00p 520.00p 512.00p 514.00p 81296
19/02/2010 521.00p 521.00p 510.50p 518.00p 111069
18/02/2010 518.00p 523.00p 515.00p 523.00p 69304
17/02/2010 510.00p 521.00p 510.00p 520.50p 99348
16/02/2010 507.50p 512.00p 505.50p 512.00p 65683
15/02/2010 504.00p 509.00p 503.00p 508.50p 69321
12/02/2010 515.00p 519.00p 503.00p 503.00p 138719
11/02/2010 508.00p 518.00p 507.00p 514.00p 97903
10/02/2010 511.50p 516.50p 507.00p 507.50p 83324
09/02/2010 508.00p 517.00p 508.00p 512.00p 87005
08/02/2010 517.50p 518.98p 506.00p 508.50p 136895
05/02/2010 522.00p 527.30p 511.50p 511.50p 242948
04/02/2010 525.00p 526.50p 520.00p 523.50p 146537
03/02/2010 534.00p 534.00p 523.50p 524.00p 83942
02/02/2010 533.50p 542.00p 531.50p 538.50p 101178
01/02/2010 531.00p 540.00p 531.00p 536.50p 70265
29/01/2010 518.50p 539.50p 517.00p 532.50p 134832
28/01/2010 519.50p 523.49p 519.50p 521.00p 93388
27/01/2010 512.00p 519.00p 511.00p 519.00p 143922
26/01/2010 512.50p 518.90p 512.50p 514.00p 111108
25/01/2010 516.50p 523.14p 516.50p 517.00p 93843
22/01/2010 527.00p 528.00p 521.00p 523.00p 198585
21/01/2010 527.00p 531.00p 521.00p 528.00p 174094
20/01/2010 528.00p 531.50p 528.00p 528.00p 89841
19/01/2010 528.00p 530.00p 525.50p 529.00p 140168
18/01/2010 531.00p 534.00p 525.50p 534.00p 97218
15/01/2010 526.00p 530.00p 526.00p 529.50p 136386
14/01/2010 525.00p 530.00p 521.20p 526.00p 96208
13/01/2010 530.50p 532.00p 523.00p 524.00p 153555
12/01/2010 532.50p 536.75p 527.00p 531.50p 122480
11/01/2010 535.00p 540.50p 533.26p 537.00p 208673
08/01/2010 527.50p 536.00p 525.50p 536.00p 214553
07/01/2010 536.50p 536.50p 523.00p 531.50p 114426
06/01/2010 538.00p 538.00p 531.00p 531.00p 62305
05/01/2010 533.00p 539.00p 531.00p 537.00p 73173
04/01/2010 534.00p 540.00p 527.50p 540.00p 69062
31/12/2009 529.50p 534.00p 525.50p 534.00p 16589
30/12/2009 534.00p 534.00p 524.00p 534.00p 18093
29/12/2009 521.00p 531.66p 520.25p 531.00p 67195
24/12/2009 519.50p 521.00p 517.00p 519.00p 9305
23/12/2009 515.00p 522.00p 515.00p 519.50p 79073
22/12/2009 516.00p 521.00p 514.00p 515.00p 116785
21/12/2009 522.50p 522.50p 514.50p 516.00p 136543
18/12/2009 527.50p 535.00p 512.50p 512.50p 269238
17/12/2009 524.00p 535.00p 524.00p 531.00p 97409
16/12/2009 528.00p 535.00p 528.00p 535.00p 446379
15/12/2009 532.50p 535.00p 516.00p 526.00p 139613
14/12/2009 536.00p 538.50p 531.50p 531.50p 116159
11/12/2009 530.00p 535.00p 528.50p 528.50p 76904
10/12/2009 523.00p 524.00p 517.10p 522.00p 85311
09/12/2009 520.00p 524.00p 518.00p 519.00p 84406
08/12/2009 521.00p 526.50p 520.00p 520.50p 122159
07/12/2009 519.00p 523.00p 518.01p 523.00p 57754
04/12/2009 515.00p 530.00p 515.00p 528.00p 93044
03/12/2009 524.00p 533.00p 518.50p 522.50p 88019
02/12/2009 517.00p 527.50p 517.00p 527.50p 115900
01/12/2009 499.00p 524.00p 499.00p 523.00p 134155
30/11/2009 498.00p 506.00p 498.00p 500.50p 179159
27/11/2009 500.00p 505.00p 495.00p 502.50p 87922
26/11/2009 534.00p 535.00p 505.00p 505.00p 432899
25/11/2009 533.00p 543.00p 533.00p 536.00p 74257
24/11/2009 537.00p 540.00p 532.50p 532.50p 98780
23/11/2009 533.00p 540.50p 532.50p 540.50p 591144
20/11/2009 536.00p 537.00p 526.00p 530.00p 117808
19/11/2009 530.00p 540.50p 530.00p 535.00p 157480
18/11/2009 536.00p 539.00p 531.50p 537.00p 113561
17/11/2009 534.50p 540.40p 530.00p 531.00p 149633
16/11/2009 533.00p 542.00p 530.00p 542.00p 120821
13/11/2009 526.00p 531.00p 522.50p 531.00p 82820
12/11/2009 521.50p 529.50p 517.50p 524.50p 114165
11/11/2009 527.50p 532.00p 523.02p 524.00p 384238
10/11/2009 531.50p 531.50p 526.00p 526.50p 71996
09/11/2009 525.00p 531.00p 522.00p 531.00p 222502
06/11/2009 520.00p 527.00p 515.50p 522.00p 130587
05/11/2009 521.00p 528.00p 515.00p 522.00p 107155
04/11/2009 525.50p 529.50p 522.50p 527.00p 258494
03/11/2009 529.00p 529.00p 520.00p 523.00p 93627
02/11/2009 522.00p 533.00p 518.50p 533.00p 74328
30/10/2009 528.50p 531.00p 520.00p 521.00p 305869
29/10/2009 525.00p 530.00p 524.00p 524.00p 171369
28/10/2009 544.50p 544.50p 527.50p 531.00p 134805
27/10/2009 543.00p 548.00p 539.00p 541.50p 83141
26/10/2009 552.50p 561.00p 545.00p 545.00p 113922
23/10/2009 559.50p 560.00p 552.00p 552.50p 101642
22/10/2009 553.50p 560.50p 553.50p 553.50p 45809
21/10/2009 568.50p 570.50p 560.00p 565.00p 108278
20/10/2009 569.50p 575.00p 569.50p 574.00p 88563
19/10/2009 569.00p 577.50p 569.00p 577.50p 143433
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