UK markets closed

Aberforth Smaller Companies Trust Plc (ASL.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
873.00-31.00 (-3.43%)
At close: 4:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
28 Oct 2020895.00895.00873.00873.00873.00139,363
27 Oct 2020904.00919.00901.00904.00904.0088,179
26 Oct 2020910.00910.00910.00910.00910.00-
23 Oct 2020905.00912.00900.00910.00910.00130,755
22 Oct 2020891.00903.00890.31900.00900.00336,380
21 Oct 2020896.00904.00890.00897.00897.0094,858
20 Oct 2020897.00901.00889.40897.00897.0056,359
19 Oct 2020892.00900.00888.00898.00898.00104,520
16 Oct 2020884.00892.00882.00892.00892.00241,017
15 Oct 2020882.00980.00873.00893.00893.00102,774
14 Oct 2020896.00900.00875.00890.00890.00193,505
13 Oct 2020908.00913.04897.00900.00900.00261,451
12 Oct 2020890.00916.00890.00912.00912.00207,876
09 Oct 2020890.00899.00884.95897.00897.00144,971
08 Oct 2020870.00904.00861.00884.00884.00176,693
07 Oct 2020855.00872.00848.62869.00869.00291,800
06 Oct 2020837.00857.00836.80857.00857.00127,498
05 Oct 2020835.00849.00830.00847.00847.0077,733
02 Oct 2020830.00837.00823.00836.00836.00125,698
01 Oct 2020826.00837.00822.00837.00837.00158,746
30 Sep 2020820.00837.00820.00837.00837.00176,995
29 Sep 2020833.00834.00826.00830.00830.00249,243
28 Sep 2020820.00835.20814.26834.00834.00194,962
25 Sep 2020813.00823.00806.00823.00823.00103,090
24 Sep 2020796.00814.00796.00814.00814.00245,382
23 Sep 2020811.00814.89801.00807.00807.00155,540
22 Sep 2020804.00813.50799.76803.00803.00233,437
21 Sep 2020830.00831.20799.00801.00801.00280,090
18 Sep 2020848.00848.00829.00840.00840.00157,014
17 Sep 2020850.00850.00834.00840.00840.00716,272
16 Sep 2020840.00846.53835.00844.00844.00617,452
15 Sep 2020849.00851.00840.00845.00845.00255,349
14 Sep 2020844.00851.00842.00851.00851.00155,597
11 Sep 2020844.00854.00841.00841.00841.00166,102
10 Sep 2020857.00858.00841.00841.00841.00268,534
09 Sep 2020850.00857.40845.00845.00845.00246,509
08 Sep 2020858.00861.00846.48848.00848.00389,886
07 Sep 2020852.00864.48851.00856.00856.00189,283
04 Sep 2020849.00861.00839.00842.00842.00112,025
03 Sep 2020862.00865.00849.00851.00851.00344,541
02 Sep 2020873.00879.00854.00854.00854.00225,859
01 Sep 2020868.00870.00858.00866.00866.00136,239
28 Aug 2020862.00869.00861.00867.00867.00242,637
27 Aug 2020855.00863.00848.44863.00863.00156,198
26 Aug 2020847.00854.00844.88854.00854.00235,184
25 Aug 2020851.00855.95842.08849.00849.00151,634
24 Aug 2020858.00858.00841.00846.00846.0087,545
21 Aug 2020844.00852.30841.00850.00850.00232,621
20 Aug 2020845.00855.00845.00848.00848.00149,210
19 Aug 2020858.00859.13847.24850.00850.00129,624
18 Aug 2020858.00862.00855.77857.00857.00136,958
17 Aug 2020862.00866.00858.31866.00866.0083,459
14 Aug 2020869.00873.03861.00861.00861.00151,469
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...