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
24/03/2021 1,452.00p 1,475.55p 1,452.00p 1,472.00p 119199
23/03/2021 1,460.00p 1,468.96p 1,454.00p 1,466.00p 123621
22/03/2021 1,466.00p 1,472.00p 1,454.82p 1,472.00p 165279
19/03/2021 1,470.00p 1,482.00p 1,466.00p 1,470.00p 267934
18/03/2021 1,476.00p 1,496.00p 1,470.00p 1,488.00p 212313
17/03/2021 1,490.00p 1,490.00p 1,470.00p 1,484.00p 184253
16/03/2021 1,470.00p 1,498.00p 1,464.00p 1,492.00p 169206
15/03/2021 1,452.00p 1,478.00p 1,440.00p 1,476.00p 183297
12/03/2021 1,444.00p 1,460.68p 1,438.00p 1,450.00p 139395
11/03/2021 1,450.00p 1,469.50p 1,444.00p 1,462.00p 253964
10/03/2021 1,426.00p 1,450.00p 1,406.00p 1,450.00p 227916
09/03/2021 1,408.00p 1,430.00p 1,406.00p 1,430.00p 180724
08/03/2021 1,404.00p 1,410.00p 1,378.00p 1,410.00p 215252
05/03/2021 1,392.00p 1,410.00p 1,384.00p 1,384.00p 168023
04/03/2021 1,394.00p 1,408.00p 1,386.00p 1,404.00p 213564
03/03/2021 1,370.00p 1,404.00p 1,362.00p 1,404.00p 198473
02/03/2021 1,378.00p 1,386.80p 1,362.00p 1,370.00p 293429
01/03/2021 1,368.00p 1,388.00p 1,356.00p 1,388.00p 324798
26/02/2021 1,330.00p 1,360.00p 1,326.00p 1,352.00p 257115
25/02/2021 1,332.00p 1,350.00p 1,332.00p 1,350.00p 142616
24/02/2021 1,280.00p 1,342.00p 1,280.00p 1,342.00p 259203
23/02/2021 1,266.00p 1,300.14p 1,266.00p 1,300.00p 207747
22/02/2021 1,252.00p 1,272.00p 1,249.00p 1,270.00p 171580
19/02/2021 1,230.00p 1,258.00p 1,230.00p 1,258.00p 88261
18/02/2021 1,246.00p 1,264.00p 1,234.00p 1,242.00p 162983
17/02/2021 1,274.00p 1,274.00p 1,246.00p 1,246.00p 101318
16/02/2021 1,268.00p 1,292.00p 1,260.00p 1,270.00p 135829
15/02/2021 1,234.00p 1,268.00p 1,228.00p 1,268.00p 184606
12/02/2021 1,228.00p 1,238.00p 1,218.00p 1,226.00p 147448
11/02/2021 1,254.00p 1,254.00p 1,230.00p 1,232.00p 84174
10/02/2021 1,278.00p 1,278.00p 1,262.00p 1,262.00p 83490
09/02/2021 1,260.00p 1,276.00p 1,258.00p 1,272.00p 94417
08/02/2021 1,260.00p 1,270.02p 1,252.00p 1,266.00p 86732
05/02/2021 1,240.00p 1,278.00p 1,232.83p 1,274.00p 211423
04/02/2021 1,224.00p 1,248.00p 1,220.00p 1,236.00p 142354
03/02/2021 1,222.00p 1,228.00p 1,213.66p 1,226.00p 172916
02/02/2021 1,214.00p 1,219.94p 1,200.00p 1,214.00p 97224
01/02/2021 1,186.00p 1,206.00p 1,186.00p 1,206.00p 285627
29/01/2021 1,180.00p 1,192.00p 1,174.00p 1,190.00p 117932
28/01/2021 1,174.00p 1,198.00p 1,166.40p 1,198.00p 81029
27/01/2021 1,202.00p 1,202.00p 1,186.00p 1,192.00p 83993
26/01/2021 1,208.00p 1,216.00p 1,190.00p 1,196.00p 103131
25/01/2021 1,230.00p 1,230.00p 1,190.00p 1,190.00p 147805
22/01/2021 1,234.00p 1,239.00p 1,206.00p 1,206.00p 116280
21/01/2021 1,242.00p 1,244.00p 1,228.00p 1,228.00p 123476
20/01/2021 1,228.00p 1,242.00p 1,214.00p 1,228.00p 110771
19/01/2021 1,212.00p 1,248.00p 1,206.00p 1,208.00p 109324
18/01/2021 1,216.00p 1,224.00p 1,200.00p 1,200.00p 151689
15/01/2021 1,214.00p 1,230.00p 1,195.00p 1,200.00p 106149
14/01/2021 1,218.00p 1,230.00p 1,202.48p 1,216.00p 104556
13/01/2021 1,224.00p 1,228.00p 1,200.00p 1,200.00p 104099
12/01/2021 1,234.00p 1,234.00p 1,216.00p 1,218.00p 128772
11/01/2021 1,260.00p 1,264.00p 1,222.00p 1,222.00p 180215
08/01/2021 1,240.00p 1,269.94p 1,226.00p 1,254.00p 220730
07/01/2021 1,242.00p 1,246.00p 1,224.20p 1,234.00p 153320
06/01/2021 1,230.00p 1,238.00p 1,223.60p 1,236.00p 103635
05/01/2021 1,232.00p 1,240.00p 1,209.79p 1,224.00p 206416
04/01/2021 1,252.00p 1,256.00p 1,232.00p 1,232.00p 83001
31/12/2020 1,250.00p 1,252.00p 1,226.00p 1,248.00p 48709
30/12/2020 1,304.00p 1,310.00p 1,250.00p 1,250.00p 97446
29/12/2020 1,264.00p 1,324.00p 1,263.88p 1,298.00p 181464
28/12/2020 1,228.00p 1,271.45p 1,226.55p 1,258.00p 142138
24/12/2020 1,228.00p 1,271.45p 1,226.55p 1,258.00p 142138
23/12/2020 1,140.00p 1,214.00p 1,140.00p 1,212.00p 100624
22/12/2020 1,136.00p 1,164.00p 1,125.32p 1,154.00p 116418
21/12/2020 1,160.00p 1,168.88p 1,097.12p 1,120.00p 232133
18/12/2020 1,220.00p 1,228.00p 1,182.00p 1,182.00p 165761
17/12/2020 1,200.00p 1,228.00p 1,200.00p 1,226.00p 180817
16/12/2020 1,174.00p 1,206.00p 1,168.32p 1,206.00p 205488
15/12/2020 1,174.00p 1,184.00p 1,156.00p 1,156.00p 98937
14/12/2020 1,170.00p 1,184.00p 1,159.88p 1,160.00p 135618
11/12/2020 1,186.00p 1,191.88p 1,150.00p 1,160.00p 105957
10/12/2020 1,236.00p 1,238.00p 1,184.00p 1,190.00p 202932
09/12/2020 1,242.00p 1,244.00p 1,220.00p 1,220.00p 144232
08/12/2020 1,238.00p 1,245.84p 1,228.00p 1,242.00p 171898
07/12/2020 1,260.00p 1,268.00p 1,233.56p 1,236.00p 228193
04/12/2020 1,250.00p 1,276.00p 1,238.66p 1,276.00p 229111
03/12/2020 1,204.00p 1,250.00p 1,204.00p 1,250.00p 284578
02/12/2020 1,192.00p 1,220.00p 1,192.00p 1,220.00p 182221
01/12/2020 1,180.00p 1,204.00p 1,168.00p 1,204.00p 135485
30/11/2020 1,150.00p 1,184.00p 1,150.00p 1,176.00p 523278
27/11/2020 1,200.00p 1,200.00p 1,152.00p 1,178.00p 303493
26/11/2020 1,198.00p 1,209.96p 1,176.00p 1,202.00p 132194
25/11/2020 1,202.00p 1,206.00p 1,192.00p 1,206.00p 245380
24/11/2020 1,170.00p 1,219.94p 1,168.00p 1,216.00p 206129
23/11/2020 1,142.00p 1,168.00p 1,138.00p 1,168.00p 182431
20/11/2020 1,146.00p 1,158.00p 1,136.00p 1,136.00p 120619
19/11/2020 1,120.00p 1,152.00p 1,112.00p 1,150.00p 152392
18/11/2020 1,088.00p 1,124.00p 1,084.00p 1,124.00p 124068
17/11/2020 1,104.00p 1,106.00p 1,086.96p 1,104.00p 267281
16/11/2020 1,098.00p 1,115.02p 1,082.00p 1,100.00p 229955
13/11/2020 1,084.00p 1,106.00p 1,077.00p 1,080.00p 220203
12/11/2020 1,060.00p 1,094.00p 1,059.44p 1,090.00p 217134
10/11/2020 980.00p 1,020.00p 971.00p 1,020.00p 270624
09/11/2020 920.00p 980.00p 920.00p 978.00p 304319
06/11/2020 907.00p 921.50p 900.00p 919.00p 203864
05/11/2020 881.00p 909.00p 881.00p 903.00p 112573
04/11/2020 865.00p 892.00p 865.00p 892.00p 98612
03/11/2020 872.00p 881.85p 871.00p 880.00p 165823
02/11/2020 863.00p 868.00p 857.00p 865.00p 143247
30/10/2020 865.00p 870.00p 862.00p 866.00p 269437
29/10/2020 878.00p 880.55p 864.02p 870.00p 103130
28/10/2020 895.00p 895.00p 873.00p 873.00p 139363
27/10/2020 904.00p 919.00p 901.00p 904.00p 87334
26/10/2020 902.00p 918.00p 902.00p 910.00p 410549
23/10/2020 905.00p 912.00p 900.00p 910.00p 130585
22/10/2020 891.00p 903.00p 890.31p 900.00p 336380
21/10/2020 896.00p 904.00p 890.00p 897.00p 94632
20/10/2020 897.00p 901.00p 889.40p 897.00p 56230
19/10/2020 892.00p 900.00p 888.00p 898.00p 104520
16/10/2020 884.00p 892.00p 882.00p 892.00p 240912
15/10/2020 882.00p 893.00p 873.00p 893.00p 102519
14/10/2020 896.00p 897.50p 875.00p 890.00p 103977
13/10/2020 908.00p 913.04p 897.00p 900.00p 211451
12/10/2020 890.00p 916.00p 890.00p 912.00p 182876
09/10/2020 890.00p 899.00p 884.95p 897.00p 134971
08/10/2020 870.00p 904.00p 861.00p 884.00p 176582
07/10/2020 855.00p 869.00p 848.62p 869.00p 281437
06/10/2020 837.00p 857.00p 836.80p 857.00p 127498
05/10/2020 835.00p 849.00p 830.00p 847.00p 77733
02/10/2020 830.00p 837.00p 823.00p 836.00p 125698
01/10/2020 826.00p 837.00p 822.00p 837.00p 139886
30/09/2020 820.00p 837.00p 820.00p 837.00p 176593
29/09/2020 833.00p 834.00p 826.00p 830.00p 203053
28/09/2020 820.00p 835.20p 814.26p 834.00p 194962
25/09/2020 813.00p 823.00p 806.00p 823.00p 102862
24/09/2020 796.00p 814.00p 796.00p 814.00p 245202
23/09/2020 811.00p 814.89p 801.00p 807.00p 155243
22/09/2020 804.00p 813.50p 799.76p 803.00p 233417
21/09/2020 830.00p 831.20p 799.00p 801.00p 280090
18/09/2020 848.00p 848.00p 829.00p 840.00p 152966
17/09/2020 850.00p 850.00p 834.00p 840.00p 416271
16/09/2020 840.00p 846.53p 839.00p 844.00p 547179
15/09/2020 849.00p 851.00p 840.00p 845.00p 230349
14/09/2020 844.00p 851.00p 842.00p 851.00p 100597
11/09/2020 844.00p 854.00p 841.00p 841.00p 165943
10/09/2020 857.00p 858.00p 841.00p 841.00p 268534
09/09/2020 850.00p 857.40p 845.00p 845.00p 194941
08/09/2020 858.00p 861.00p 846.48p 848.00p 289886
07/09/2020 852.00p 864.48p 851.00p 856.00p 153378
04/09/2020 849.00p 861.00p 839.00p 842.00p 108824
03/09/2020 862.00p 865.00p 849.00p 851.00p 344221
02/09/2020 873.00p 879.00p 854.00p 854.00p 215859
01/09/2020 868.00p 870.00p 858.00p 866.00p 133093
31/08/2020 862.00p 869.00p 861.00p 867.00p 242622
28/08/2020 862.00p 869.00p 861.00p 867.00p 242622
27/08/2020 855.00p 863.00p 848.44p 863.00p 156144
26/08/2020 847.00p 854.00p 844.88p 854.00p 52869
25/08/2020 851.00p 855.95p 842.07p 849.00p 151634
24/08/2020 858.00p 858.00p 842.00p 846.00p 84165
21/08/2020 844.00p 852.30p 841.00p 850.00p 232037
20/08/2020 845.00p 855.00p 845.00p 848.00p 149210
19/08/2020 858.00p 859.13p 848.00p 850.00p 124624
18/08/2020 858.00p 862.00p 855.77p 857.00p 136502
17/08/2020 862.00p 866.00p 858.31p 866.00p 81959
14/08/2020 869.00p 873.03p 861.00p 861.00p 151183
13/08/2020 866.00p 879.00p 866.00p 873.00p 185165
12/08/2020 859.00p 873.79p 857.10p 868.00p 559410
11/08/2020 855.00p 864.43p 853.28p 862.00p 219704
10/08/2020 846.00p 855.90p 841.00p 855.00p 172678
07/08/2020 845.00p 849.00p 833.08p 838.00p 112253
06/08/2020 838.00p 848.00p 831.00p 834.00p 128258
05/08/2020 827.00p 852.00p 818.93p 852.00p 146125
04/08/2020 823.00p 827.00p 814.00p 824.00p 241256
03/08/2020 819.00p 831.76p 805.00p 812.00p 157012
31/07/2020 816.00p 829.00p 807.85p 816.00p 391775
30/07/2020 842.00p 853.00p 811.00p 815.00p 180008
29/07/2020 858.00p 859.00p 839.00p 841.00p 144339
28/07/2020 865.00p 871.00p 848.00p 848.00p 239485
27/07/2020 871.00p 874.43p 854.00p 856.00p 111676
24/07/2020 888.00p 888.00p 871.00p 871.00p 42765
23/07/2020 882.00p 893.00p 881.00p 885.00p 128405
22/07/2020 887.00p 892.00p 881.41p 883.00p 88841
21/07/2020 890.00p 893.00p 882.13p 885.00p 94454
20/07/2020 886.00p 894.00p 881.00p 883.00p 91276
17/07/2020 890.00p 906.00p 883.00p 883.00p 151375
16/07/2020 891.00p 906.00p 890.00p 891.00p 178273
15/07/2020 899.00p 900.00p 890.00p 896.00p 114840
14/07/2020 888.00p 896.36p 885.00p 889.00p 212586
13/07/2020 885.00p 900.00p 885.00p 899.00p 98203
10/07/2020 884.00p 898.00p 884.00p 889.00p 156099
09/07/2020 900.00p 911.00p 889.00p 890.00p 389449
08/07/2020 900.00p 917.00p 893.00p 893.00p 90155
07/07/2020 928.00p 932.00p 908.00p 908.00p 93554
06/07/2020 933.00p 939.00p 922.00p 928.00p 141623
03/07/2020 929.00p 929.00p 906.00p 911.00p 70210
02/07/2020 925.00p 939.00p 912.00p 912.00p 98217
01/07/2020 938.00p 939.00p 910.00p 911.00p 97960
30/06/2020 939.00p 941.00p 924.00p 924.00p 89957
29/06/2020 935.00p 941.00p 924.00p 924.00p 107851
26/06/2020 948.00p 954.00p 925.00p 934.00p 97212
25/06/2020 940.00p 952.71p 925.00p 927.00p 75655
24/06/2020 977.00p 978.00p 946.00p 946.00p 119052
23/06/2020 984.00p 984.00p 968.26p 973.00p 80729
22/06/2020 965.00p 983.00p 965.00p 966.00p 68677
19/06/2020 980.00p 980.00p 971.00p 974.00p 82972
18/06/2020 984.00p 997.00p 971.00p 974.00p 200108
17/06/2020 974.00p 995.00p 974.00p 987.00p 61878
16/06/2020 950.00p 1,006.00p 950.00p 984.00p 213388
15/06/2020 940.00p 951.05p 930.00p 940.00p 126393

*Close Price adjusted for both dividends and splits