UK markets closed

Aberforth Smaller Companies Trust Plc (ASL.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
861.00-12.00 (-1.37%)
At close: 4:35PM BST
DateOpenHighLowClose*Adj. close**Volume
14 Aug 2020870.03873.03861.00861.00861.00151,183
13 Aug 2020866.00879.00866.00873.00873.00185,165
12 Aug 2020859.00873.79857.10868.00868.00620,060
11 Aug 2020855.00864.43846.87862.00862.00223,407
10 Aug 2020846.00855.90841.00855.00855.00172,678
07 Aug 2020845.00849.00833.08838.00838.00112,253
06 Aug 2020838.00848.00831.00834.00834.00131,091
06 Aug 202010.4 Dividend
05 Aug 2020827.00852.00818.93852.00841.60146,125
04 Aug 2020823.00827.00814.00824.00813.94316,256
03 Aug 2020819.00831.76805.00812.00802.09157,623
31 Jul 2020816.00829.00807.54816.00806.04391,775
30 Jul 2020842.00853.00811.00815.00805.05532,633
29 Jul 2020858.00859.00839.00841.00830.73204,339
28 Jul 2020865.00871.00848.00848.00837.65241,485
27 Jul 2020871.00874.43854.00856.00845.55111,702
24 Jul 2020888.00888.00871.00871.00860.3742,798
23 Jul 2020882.00893.00881.00885.00874.20128,405
22 Jul 2020887.00892.00881.41883.00872.22138,841
21 Jul 2020890.00893.00882.13885.00874.20143,954
20 Jul 2020886.00894.00881.00883.00872.2291,276
17 Jul 2020890.00906.00883.00883.00872.22151,375
16 Jul 2020891.00906.00890.00891.00880.12179,108
15 Jul 2020899.00900.00890.00896.00885.06114,929
14 Jul 2020888.00896.36885.00889.00878.15214,125
13 Jul 2020885.00900.00885.00899.00888.0398,243
10 Jul 2020884.00898.00884.00889.00878.15317,520
09 Jul 2020900.00911.00889.00890.00879.14414,557
08 Jul 2020900.00917.00893.00893.00882.1092,263
07 Jul 2020928.00932.00908.00908.00896.9293,605
06 Jul 2020933.00939.00922.00928.00916.67142,636
03 Jul 2020929.00929.00906.00911.00899.8870,210
02 Jul 2020925.00939.00912.00912.00900.8798,337
01 Jul 2020938.00939.00910.00911.00899.8897,960
30 Jun 2020939.00941.00924.00924.00912.7290,012
29 Jun 2020935.00941.00924.00924.00912.72107,925
26 Jun 2020948.00954.00925.00934.00922.6097,330
25 Jun 2020940.00952.71925.00927.00915.6876,154
24 Jun 2020977.00978.00946.00946.00934.45119,095
23 Jun 2020984.00984.00968.26973.00961.1282,986
22 Jun 2020965.00983.00965.00966.00954.2171,173
19 Jun 2020980.00980.00971.00974.00962.11128,259
18 Jun 2020984.00997.00971.00974.00962.11242,489
17 Jun 2020974.00995.00974.00987.00974.9561,937
16 Jun 2020950.001,006.00950.00984.00971.99215,968
15 Jun 2020940.00966.00933.78940.00928.53127,927
12 Jun 2020963.00971.00940.00949.00937.42658,670
11 Jun 2020970.00985.06959.00966.00954.21247,437
10 Jun 2020987.001,002.50982.00994.00981.87209,643
09 Jun 20201,014.001,028.00984.00987.00974.95198,175
08 Jun 20201,004.001,038.021,004.001,020.001,007.55267,800
05 Jun 2020994.001,016.00991.061,014.001,001.62131,327
04 Jun 2020976.00992.00976.00990.00977.92235,183
03 Jun 2020943.00987.00935.00987.00974.95200,685
02 Jun 2020935.00943.49924.00943.00931.49144,861
01 Jun 2020930.00935.18919.00930.00918.65127,666
29 May 2020931.00932.00920.00921.00909.76145,436
28 May 2020890.00937.00889.00937.00925.56526,228
27 May 2020864.00902.87855.00900.00889.01486,935
26 May 2020841.00866.00841.00866.00855.43162,120
22 May 2020825.00842.00820.00842.00831.72291,017
21 May 2020807.00833.72807.00831.00820.86538,894
20 May 2020800.00819.00796.00815.00805.05187,787
19 May 2020813.00821.92798.00813.00803.08360,355
18 May 2020797.00817.00791.00802.00792.21285,663
15 May 2020797.00797.00778.00780.00770.48126,684
14 May 2020790.00795.00770.00782.00772.45250,651
13 May 2020840.00840.93807.00807.00797.15158,205
12 May 2020856.00860.00842.00844.00833.70113,134
11 May 2020865.00879.49857.00857.00846.54286,257
07 May 2020865.00865.00853.00863.00852.47107,138
06 May 2020857.00864.00854.00854.00843.58217,916
05 May 2020862.00867.70856.00862.00851.48380,248
04 May 2020875.00879.00854.60860.00849.50786,314
01 May 2020875.00887.00871.00887.00876.17103,913
30 Apr 2020908.00920.00889.00900.00889.01230,433
29 Apr 2020880.00916.00867.00915.00903.83203,389
28 Apr 2020870.00880.00857.00880.00869.26134,422
27 Apr 2020848.00870.00845.30866.00855.43241,693
24 Apr 2020838.00850.00836.24840.00829.75125,772
23 Apr 2020850.00857.24840.50847.00836.66758,461
22 Apr 2020837.00857.00837.00849.00838.64172,726
21 Apr 2020864.00874.00835.00835.00824.81124,715
20 Apr 2020889.00893.00864.72866.00855.43243,784
17 Apr 2020883.00901.00876.00883.00872.22233,241
16 Apr 2020890.00890.00869.00869.00858.39170,963
15 Apr 2020915.00929.00871.00885.00874.20141,531
14 Apr 2020925.00942.00925.00929.00917.66154,507
09 Apr 2020902.00935.00902.00935.00923.59177,975
08 Apr 2020869.00911.00868.00905.00893.95247,061
07 Apr 2020854.00905.00850.00889.00878.15252,642
06 Apr 2020829.00853.50823.25844.00833.70193,094
03 Apr 2020810.00815.88802.00814.00804.06195,317
02 Apr 2020795.00818.00794.00816.00806.04368,602
01 Apr 2020808.00820.00784.00803.00793.20330,866
31 Mar 2020813.00848.00791.00822.00811.97316,920
30 Mar 2020790.00815.97790.00812.00802.09346,872
27 Mar 2020800.00815.40790.00806.00796.16827,569
26 Mar 2020785.00819.00771.00819.00809.00287,420
25 Mar 2020732.00796.00732.00786.00776.41251,402
*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