ASL.L - Aberforth Smaller Companies Trust Plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
27 May 2020864.00902.87855.00900.00900.00486,935
26 May 2020841.00866.00841.00866.00866.00162,120
22 May 2020825.00842.00820.00842.00842.00291,017
21 May 2020807.00833.72807.00831.00831.00538,894
20 May 2020800.00819.00796.00815.00815.00187,787
19 May 2020813.00821.92798.00813.00813.00360,355
18 May 2020797.00817.00791.00802.00802.00285,663
15 May 2020797.00797.00778.00780.00780.00126,684
14 May 2020790.00795.00770.00782.00782.00250,651
13 May 2020840.00840.93807.00807.00807.00158,205
12 May 2020856.00860.00842.00844.00844.00113,134
11 May 2020865.00879.49857.00857.00857.00286,257
07 May 2020865.00865.00853.00863.00863.00107,138
06 May 2020857.00864.00854.00854.00854.00217,916
05 May 2020862.00867.70856.00862.00862.00380,248
04 May 2020875.00879.00854.60860.00860.00786,314
01 May 2020875.00887.00871.00887.00887.00103,913
30 Apr 2020908.00920.00889.00900.00900.00230,433
29 Apr 2020880.00916.00867.00915.00915.00203,389
28 Apr 2020870.00880.00857.00880.00880.00134,422
27 Apr 2020848.00870.00845.30866.00866.00241,693
24 Apr 2020838.00850.00836.24840.00840.00125,772
23 Apr 2020850.00857.24840.50847.00847.00758,461
22 Apr 2020837.00857.00837.00849.00849.00172,726
21 Apr 2020864.00874.00835.00835.00835.00124,715
20 Apr 2020889.00893.00864.72866.00866.00243,784
17 Apr 2020883.00901.00876.00883.00883.00233,241
16 Apr 2020890.00890.00869.00869.00869.00170,963
15 Apr 2020915.00929.00871.00885.00885.00141,531
14 Apr 2020925.00942.00925.00929.00929.00154,507
09 Apr 2020902.00935.00902.00935.00935.00177,975
08 Apr 2020869.00911.00868.00905.00905.00247,061
07 Apr 2020854.00905.00850.00889.00889.00252,642
06 Apr 2020829.00853.50823.25844.00844.00193,094
03 Apr 2020810.00815.88802.00814.00814.00195,317
02 Apr 20208.288.288.288.288.28-
01 Apr 20208.438.438.438.438.43-
31 Mar 2020813.00848.00791.00822.00822.00316,920
30 Mar 2020790.00815.97790.00812.00812.00346,872
27 Mar 2020800.00815.40790.00806.00806.00827,569
26 Mar 2020785.00819.00771.00819.00819.00287,420
25 Mar 2020732.00796.00732.00786.00786.00251,402
24 Mar 2020672.00730.00670.09730.00730.00409,056
23 Mar 2020660.00663.00630.00654.00654.00446,815
20 Mar 2020648.00714.20648.00682.00682.00412,109
19 Mar 2020677.00686.18608.25614.00614.00373,466
18 Mar 2020755.00755.00669.00670.00670.00260,484
17 Mar 2020871.00871.00758.03762.00762.00474,687
16 Mar 2020942.00942.18820.00844.00844.00266,045
13 Mar 20201,034.001,038.00980.00980.00980.00261,042
12 Mar 20201,052.001,067.70991.171,000.001,000.00245,165
11 Mar 20201,134.001,152.001,108.001,108.001,108.00107,782
10 Mar 20201,134.001,176.001,123.801,128.001,128.00331,762
09 Mar 20201,196.001,196.001,196.001,196.001,196.00-
06 Mar 20201,212.001,222.801,176.001,196.001,196.00407,905
05 Mar 20201,258.001,264.801,224.001,230.001,230.00182,901
04 Mar 20201,246.001,269.561,242.601,258.001,258.00162,407
03 Mar 20201,230.001,265.781,230.001,240.001,240.00169,275
02 Mar 20201,236.001,250.001,216.001,218.001,218.00209,136
28 Feb 20201,280.001,304.001,192.911,226.001,226.00559,623
27 Feb 20201,360.001,360.001,298.001,306.001,306.00210,137
26 Feb 20201,342.001,362.001,318.061,358.001,358.00268,280
25 Feb 20201,376.001,382.001,344.001,350.001,350.00143,662
24 Feb 20201,402.001,410.001,368.001,374.001,374.00102,572
21 Feb 20201,424.001,427.001,418.001,422.001,422.0046,714
20 Feb 20201,430.001,432.001,424.001,428.001,428.0066,782
19 Feb 20201,430.001,434.001,423.541,430.001,430.00177,606
18 Feb 20201,434.001,436.001,422.001,422.001,422.0098,701
17 Feb 20201,442.001,449.041,433.541,438.001,438.0074,804
14 Feb 20201,434.001,448.001,426.911,438.001,438.00126,198
13 Feb 20201,444.001,444.001,422.001,434.001,434.00372,930
12 Feb 20201,430.001,446.001,424.001,440.001,440.00111,970
11 Feb 20201,426.001,434.001,422.001,422.001,422.00144,306
10 Feb 20201,428.001,432.001,414.001,422.001,422.0099,344
07 Feb 20201,436.001,442.001,426.001,432.001,432.00168,123
06 Feb 20201,442.001,444.001,434.001,438.001,438.00150,264
06 Feb 20200.26 Dividend
05 Feb 20201,450.001,466.001,447.051,448.001,447.74163,843
04 Feb 20201,444.001,456.001,441.001,448.001,447.74120,186
03 Feb 20201,444.001,454.001,432.001,432.001,431.7492,089
31 Jan 20201,458.001,460.001,436.341,438.001,437.74157,740
30 Jan 20201,476.001,476.001,448.001,450.001,449.74122,392
29 Jan 20201,476.001,480.001,460.951,466.001,465.74121,239
28 Jan 20201,470.001,478.001,462.551,476.001,475.7380,374
27 Jan 20201,488.001,488.001,465.151,468.001,467.74115,371
24 Jan 20201,490.001,504.001,481.541,496.001,495.73291,446
23 Jan 20201,498.001,501.001,478.001,482.001,481.7363,928
22 Jan 20201,490.001,514.001,490.001,496.001,495.73127,530
21 Jan 20201,486.001,506.001,486.001,500.001,499.7383,714
20 Jan 20201,500.001,508.001,497.061,508.001,507.73113,738
17 Jan 20201,498.001,508.001,493.561,508.001,507.7396,147
16 Jan 20201,492.001,502.001,486.971,500.001,499.73119,154
15 Jan 20201,490.001,499.201,484.421,486.001,485.7387,219
14 Jan 20201,494.001,502.001,490.001,490.001,489.7394,367
13 Jan 20201,498.001,515.431,492.001,498.001,497.73142,473
10 Jan 20201,502.001,515.431,492.001,492.001,491.7388,394
09 Jan 20201,498.001,512.001,492.001,496.001,495.73115,126
08 Jan 20201,488.001,502.001,483.201,498.001,497.7380,896
07 Jan 20201,490.001,506.001,484.961,500.001,499.73119,425
06 Jan 20201,504.001,505.001,484.001,484.001,483.73128,926
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more