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
08/08/2023 1,248.00p 1,256.00p 1,245.40p 1,254.00p 76621
07/08/2023 1,256.00p 1,258.42p 1,250.00p 1,250.00p 151170
04/08/2023 1,252.00p 1,256.00p 1,245.00p 1,254.00p 46487
03/08/2023 1,246.00p 1,254.00p 1,235.42p 1,248.00p 70487
02/08/2023 1,262.00p 1,268.00p 1,256.00p 1,256.00p 76410
01/08/2023 1,264.00p 1,274.00p 1,264.00p 1,274.00p 107786
31/07/2023 1,270.00p 1,276.21p 1,264.00p 1,274.00p 60949
28/07/2023 1,276.00p 1,281.16p 1,268.40p 1,270.00p 59359
27/07/2023 1,278.00p 1,286.00p 1,273.84p 1,284.00p 275987
26/07/2023 1,270.00p 1,274.00p 1,261.46p 1,270.00p 73917
25/07/2023 1,254.00p 1,270.00p 1,254.00p 1,266.00p 73565
24/07/2023 1,274.00p 1,274.00p 1,259.20p 1,262.00p 80397
21/07/2023 1,274.00p 1,282.18p 1,270.00p 1,270.00p 79743
20/07/2023 1,266.00p 1,282.00p 1,264.00p 1,276.00p 165943
19/07/2023 1,252.00p 1,270.00p 1,252.00p 1,268.00p 156218
18/07/2023 1,226.00p 1,242.96p 1,223.00p 1,234.00p 117531
17/07/2023 1,230.00p 1,230.00p 1,222.70p 1,226.00p 135017
14/07/2023 1,236.00p 1,238.60p 1,230.00p 1,230.00p 44202
13/07/2023 1,236.00p 1,244.00p 1,232.99p 1,242.00p 63052
12/07/2023 1,216.00p 1,239.80p 1,211.09p 1,236.00p 79313
11/07/2023 1,216.00p 1,216.36p 1,208.00p 1,210.00p 257888
10/07/2023 1,214.00p 1,218.00p 1,206.00p 1,206.00p 79570
07/07/2023 1,212.00p 1,220.00p 1,210.48p 1,214.00p 91118
06/07/2023 1,230.00p 1,231.00p 1,206.00p 1,210.00p 207257
05/07/2023 1,242.00p 1,242.00p 1,232.00p 1,234.00p 98922
04/07/2023 1,236.00p 1,244.00p 1,232.04p 1,242.00p 88677
03/07/2023 1,228.00p 1,242.00p 1,227.06p 1,230.00p 151996
30/06/2023 1,220.00p 1,240.00p 1,220.00p 1,232.00p 70414
29/06/2023 1,240.00p 1,243.06p 1,222.00p 1,222.00p 60868
28/06/2023 1,224.00p 1,244.00p 1,219.00p 1,244.00p 112948
27/06/2023 1,214.00p 1,222.38p 1,207.04p 1,216.00p 98294
26/06/2023 1,216.00p 1,244.00p 1,200.00p 1,216.00p 132494
23/06/2023 1,236.00p 1,237.94p 1,216.00p 1,216.00p 72613
22/06/2023 1,250.00p 1,257.76p 1,236.00p 1,236.00p 92332
21/06/2023 1,262.00p 1,266.32p 1,256.00p 1,260.00p 36957
20/06/2023 1,274.00p 1,280.00p 1,265.60p 1,270.00p 58757
19/06/2023 1,268.00p 1,274.00p 1,264.00p 1,274.00p 51476
16/06/2023 1,278.00p 1,288.00p 1,265.45p 1,272.00p 104722
15/06/2023 1,280.00p 1,281.16p 1,268.00p 1,276.00p 59514
14/06/2023 1,294.00p 1,296.44p 1,280.00p 1,280.00p 110582
13/06/2023 1,294.00p 1,298.00p 1,290.00p 1,294.00p 116323
12/06/2023 1,288.00p 1,292.00p 1,275.70p 1,292.00p 56789
09/06/2023 1,270.00p 1,284.00p 1,269.42p 1,280.00p 83994
08/06/2023 1,264.00p 1,272.37p 1,264.00p 1,270.00p 100329
07/06/2023 1,268.00p 1,268.00p 1,254.00p 1,262.00p 118080
06/06/2023 1,288.00p 1,288.00p 1,266.00p 1,268.00p 66636
05/06/2023 1,274.00p 1,290.52p 1,267.00p 1,274.00p 251380
02/06/2023 1,264.00p 1,280.00p 1,258.00p 1,276.00p 58191
01/06/2023 1,250.00p 1,256.00p 1,244.88p 1,256.00p 234787
31/05/2023 1,246.00p 1,252.00p 1,243.48p 1,244.00p 204383
30/05/2023 1,244.00p 1,258.00p 1,243.64p 1,250.00p 202678
26/05/2023 1,242.00p 1,255.00p 1,234.00p 1,244.00p 140635
25/05/2023 1,246.00p 1,252.00p 1,238.00p 1,244.00p 111097
24/05/2023 1,262.00p 1,262.00p 1,244.00p 1,250.00p 155147
23/05/2023 1,274.00p 1,274.00p 1,261.56p 1,268.00p 78165
22/05/2023 1,272.00p 1,278.30p 1,263.56p 1,264.00p 513000
19/05/2023 1,270.00p 1,280.00p 1,270.00p 1,274.00p 66906
18/05/2023 1,272.00p 1,284.00p 1,270.00p 1,278.00p 47624
17/05/2023 1,266.00p 1,272.56p 1,261.40p 1,270.00p 45733
16/05/2023 1,266.00p 1,276.00p 1,266.00p 1,270.00p 133865
15/05/2023 1,268.00p 1,277.00p 1,264.00p 1,266.00p 64888
12/05/2023 1,272.00p 1,285.00p 1,264.00p 1,264.00p 98069
11/05/2023 1,278.00p 1,281.00p 1,268.00p 1,278.00p 136230
10/05/2023 1,266.00p 1,280.00p 1,266.00p 1,280.00p 113266
09/05/2023 1,272.00p 1,276.00p 1,267.52p 1,276.00p 72590
05/05/2023 1,266.00p 1,276.00p 1,259.30p 1,272.00p 80611
04/05/2023 1,268.00p 1,270.00p 1,258.00p 1,260.00p 90081
03/05/2023 1,266.00p 1,278.00p 1,266.00p 1,268.00p 70177
02/05/2023 1,272.00p 1,278.64p 1,264.00p 1,264.00p 46123
28/04/2023 1,252.00p 1,276.00p 1,248.00p 1,274.00p 123375
27/04/2023 1,234.00p 1,256.00p 1,233.94p 1,246.00p 87928
26/04/2023 1,238.00p 1,242.00p 1,235.56p 1,242.00p 106847
25/04/2023 1,242.00p 1,247.12p 1,234.00p 1,244.00p 72742
24/04/2023 1,236.00p 1,252.00p 1,234.67p 1,246.00p 68556
21/04/2023 1,226.00p 1,242.00p 1,225.36p 1,238.00p 80045
20/04/2023 1,238.00p 1,244.53p 1,230.00p 1,240.00p 62621
19/04/2023 1,232.00p 1,246.00p 1,226.08p 1,240.00p 69771
18/04/2023 1,232.00p 1,252.00p 1,228.00p 1,238.00p 148011
17/04/2023 1,248.00p 1,248.00p 1,230.00p 1,234.00p 64586
14/04/2023 1,234.00p 1,246.00p 1,232.00p 1,238.00p 76660
13/04/2023 1,226.00p 1,240.00p 1,225.44p 1,234.00p 70198
12/04/2023 1,224.00p 1,240.00p 1,222.00p 1,222.00p 154668
11/04/2023 1,240.00p 1,240.00p 1,218.00p 1,224.00p 139171
06/04/2023 1,222.00p 1,226.00p 1,210.00p 1,220.00p 84668
05/04/2023 1,214.00p 1,230.80p 1,213.86p 1,218.00p 199881
04/04/2023 1,234.00p 1,242.00p 1,217.90p 1,224.00p 118429
03/04/2023 1,228.00p 1,232.00p 1,216.00p 1,228.00p 151304
31/03/2023 1,228.00p 1,236.62p 1,228.00p 1,230.00p 121867
30/03/2023 1,218.00p 1,235.22p 1,204.00p 1,230.00p 151298
29/03/2023 1,214.00p 1,220.00p 1,200.00p 1,208.00p 101499
28/03/2023 1,206.00p 1,216.00p 1,196.00p 1,210.00p 135081
27/03/2023 1,220.00p 1,221.88p 1,203.73p 1,206.00p 88018
24/03/2023 1,212.00p 1,218.66p 1,198.45p 1,210.00p 125871
23/03/2023 1,238.00p 1,244.00p 1,218.00p 1,222.00p 91098
22/03/2023 1,230.00p 1,238.00p 1,212.00p 1,228.00p 124952
21/03/2023 1,220.00p 1,242.00p 1,212.20p 1,218.00p 247550
20/03/2023 1,202.00p 1,224.00p 1,188.00p 1,206.00p 148642
17/03/2023 1,250.00p 1,250.00p 1,207.00p 1,216.00p 156015
16/03/2023 1,240.00p 1,252.00p 1,220.00p 1,226.00p 210804
15/03/2023 1,278.00p 1,278.00p 1,230.00p 1,230.00p 426645
14/03/2023 1,268.00p 1,284.00p 1,254.00p 1,268.00p 130367
13/03/2023 1,294.00p 1,298.00p 1,250.00p 1,270.00p 241424
10/03/2023 1,282.00p 1,284.00p 1,270.00p 1,284.00p 124830
09/03/2023 1,310.00p 1,314.00p 1,288.00p 1,294.00p 317352
08/03/2023 1,338.00p 1,338.00p 1,310.00p 1,316.00p 94513
07/03/2023 1,354.00p 1,360.00p 1,334.00p 1,336.00p 81077
06/03/2023 1,358.00p 1,364.00p 1,344.00p 1,354.00p 87519
03/03/2023 1,352.00p 1,352.80p 1,342.00p 1,348.00p 78466
02/03/2023 1,356.00p 1,356.00p 1,344.20p 1,350.00p 144543
01/03/2023 1,358.00p 1,378.00p 1,344.00p 1,344.00p 183213
28/02/2023 1,348.00p 1,358.00p 1,332.40p 1,358.00p 186055
27/02/2023 1,340.00p 1,348.00p 1,328.00p 1,340.00p 82003
24/02/2023 1,336.00p 1,339.92p 1,322.80p 1,324.00p 71140
23/02/2023 1,340.00p 1,342.00p 1,325.60p 1,328.00p 225270
22/02/2023 1,338.00p 1,340.00p 1,321.60p 1,326.00p 129011
21/02/2023 1,364.00p 1,364.00p 1,332.00p 1,336.00p 73946
20/02/2023 1,362.00p 1,366.00p 1,338.00p 1,354.00p 68688
17/02/2023 1,360.00p 1,364.00p 1,339.26p 1,354.00p 79383
16/02/2023 1,372.00p 1,378.00p 1,350.00p 1,356.00p 73667
15/02/2023 1,368.00p 1,372.00p 1,350.00p 1,356.00p 76817
14/02/2023 1,384.00p 1,390.00p 1,354.00p 1,354.00p 102109
13/02/2023 1,378.00p 1,384.00p 1,362.00p 1,372.00p 59217
10/02/2023 1,366.00p 1,378.75p 1,360.00p 1,364.00p 186460
09/02/2023 1,394.00p 1,397.12p 1,370.00p 1,370.00p 292744
08/02/2023 1,400.00p 1,428.00p 1,400.00p 1,416.00p 158095
07/02/2023 1,404.00p 1,414.00p 1,394.00p 1,412.00p 418144
06/02/2023 1,416.00p 1,419.06p 1,400.00p 1,416.00p 125476
03/02/2023 1,400.00p 1,422.00p 1,392.00p 1,422.00p 92507
02/02/2023 1,390.00p 1,423.92p 1,376.00p 1,416.00p 114916
01/02/2023 1,364.00p 1,390.00p 1,364.00p 1,380.00p 80186
31/01/2023 1,364.00p 1,380.00p 1,360.00p 1,380.00p 105099
30/01/2023 1,382.00p 1,384.40p 1,365.15p 1,380.00p 51900
27/01/2023 1,366.00p 1,390.00p 1,362.00p 1,390.00p 113126
26/01/2023 1,364.00p 1,384.00p 1,363.96p 1,376.00p 297516
25/01/2023 1,376.00p 1,382.44p 1,354.00p 1,368.00p 210490
24/01/2023 1,368.00p 1,374.00p 1,354.00p 1,366.00p 187555
23/01/2023 1,338.00p 1,364.00p 1,335.90p 1,358.00p 126897
20/01/2023 1,330.00p 1,337.04p 1,324.00p 1,328.00p 154805
19/01/2023 1,330.00p 1,336.00p 1,324.00p 1,336.00p 72010
18/01/2023 1,348.00p 1,354.00p 1,336.00p 1,340.00p 48147
17/01/2023 1,360.00p 1,360.00p 1,334.00p 1,344.00p 179784
16/01/2023 1,348.00p 1,365.00p 1,341.35p 1,346.00p 115745
13/01/2023 1,356.00p 1,366.00p 1,340.00p 1,360.00p 88230
12/01/2023 1,338.00p 1,362.00p 1,332.62p 1,352.00p 208239
11/01/2023 1,328.00p 1,344.00p 1,314.00p 1,338.00p 153496
10/01/2023 1,314.00p 1,332.00p 1,310.00p 1,326.00p 119377
09/01/2023 1,330.00p 1,330.00p 1,312.00p 1,316.00p 90516
06/01/2023 1,328.00p 1,336.00p 1,318.00p 1,330.00p 235934
05/01/2023 1,316.00p 1,340.91p 1,314.16p 1,324.00p 86675
04/01/2023 1,312.00p 1,336.00p 1,312.00p 1,328.00p 99055
03/01/2023 1,328.00p 1,336.00p 1,310.00p 1,320.00p 82770
30/12/2022 1,320.00p 1,324.50p 1,310.24p 1,322.00p 23704
29/12/2022 1,322.00p 1,324.00p 1,296.19p 1,324.00p 40713
28/12/2022 1,318.00p 1,318.00p 1,310.00p 1,312.00p 84001
23/12/2022 1,286.00p 1,314.00p 1,284.00p 1,314.00p 34388
22/12/2022 1,288.00p 1,308.00p 1,284.00p 1,300.00p 88418
21/12/2022 1,274.00p 1,300.00p 1,271.00p 1,300.00p 55017
20/12/2022 1,274.00p 1,290.00p 1,272.00p 1,272.00p 59677
19/12/2022 1,282.00p 1,300.00p 1,272.25p 1,286.00p 146742
16/12/2022 1,300.00p 1,307.34p 1,270.00p 1,270.00p 207453
15/12/2022 1,290.00p 1,312.00p 1,285.84p 1,306.00p 120856
14/12/2022 1,318.00p 1,322.00p 1,302.04p 1,306.00p 188048
13/12/2022 1,298.00p 1,334.12p 1,294.00p 1,314.00p 190937
12/12/2022 1,310.00p 1,318.00p 1,292.00p 1,300.00p 84959
09/12/2022 1,296.00p 1,320.00p 1,292.00p 1,306.00p 179291
08/12/2022 1,302.00p 1,310.10p 1,294.00p 1,298.00p 108723
07/12/2022 1,318.00p 1,318.00p 1,282.95p 1,290.00p 123965
06/12/2022 1,306.00p 1,328.00p 1,296.00p 1,300.00p 55493
05/12/2022 1,310.00p 1,320.80p 1,308.00p 1,318.00p 41783
02/12/2022 1,298.00p 1,313.09p 1,286.00p 1,310.00p 650669
01/12/2022 1,290.00p 1,300.52p 1,286.00p 1,292.00p 394705
30/11/2022 1,318.00p 1,318.00p 1,290.00p 1,290.00p 119928
29/11/2022 1,306.00p 1,318.00p 1,296.00p 1,298.00p 72723
28/11/2022 1,282.00p 1,310.95p 1,282.00p 1,308.00p 49030
25/11/2022 1,310.00p 1,310.00p 1,289.96p 1,304.00p 128232
24/11/2022 1,292.00p 1,312.00p 1,292.00p 1,304.00p 49654
23/11/2022 1,292.00p 1,306.00p 1,287.20p 1,292.00p 94248
22/11/2022 1,300.00p 1,310.00p 1,290.00p 1,298.00p 133973
21/11/2022 1,276.00p 1,298.00p 1,272.00p 1,296.00p 142738
18/11/2022 1,276.00p 1,290.00p 1,272.00p 1,280.00p 65939
17/11/2022 1,280.00p 1,292.00p 1,274.00p 1,282.00p 151445
16/11/2022 1,290.00p 1,290.00p 1,280.00p 1,288.00p 303721
15/11/2022 1,274.00p 1,290.00p 1,270.00p 1,290.00p 276588
14/11/2022 1,270.00p 1,284.00p 1,244.00p 1,284.00p 104569
11/11/2022 1,262.00p 1,288.00p 1,251.25p 1,284.00p 91728
10/11/2022 1,210.00p 1,256.00p 1,209.00p 1,254.00p 159535
09/11/2022 1,210.00p 1,218.00p 1,202.00p 1,218.00p 92148
08/11/2022 1,200.00p 1,218.00p 1,200.00p 1,216.00p 732578
07/11/2022 1,180.00p 1,214.00p 1,180.00p 1,212.00p 97641
04/11/2022 1,180.00p 1,202.00p 1,180.00p 1,194.00p 81045
03/11/2022 1,168.00p 1,180.00p 1,167.00p 1,176.00p 98072
02/11/2022 1,176.00p 1,186.00p 1,169.80p 1,180.00p 118519
01/11/2022 1,180.00p 1,194.00p 1,174.00p 1,178.00p 90039
31/10/2022 1,156.00p 1,170.00p 1,154.00p 1,166.00p 57937
28/10/2022 1,154.00p 1,166.50p 1,154.00p 1,166.00p 81034
27/10/2022 1,164.00p 1,172.00p 1,163.47p 1,168.00p 116851
26/10/2022 1,150.00p 1,176.00p 1,128.00p 1,168.00p 186416
25/10/2022 1,116.00p 1,145.00p 1,112.00p 1,142.00p 79132
24/10/2022 1,120.00p 1,126.00p 1,102.20p 1,116.00p 105774
21/10/2022 1,102.00p 1,120.00p 1,102.00p 1,120.00p 103522

*Close Price adjusted for both dividends and splits