ASL.L - Aberforth Smaller Companies Trust Plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
24 Jan 20201,490.001,504.001,481.541,496.001,496.00291,446
23 Jan 202015.0915.0915.0915.0915.09-
22 Jan 202015.1915.1915.1915.1915.19-
21 Jan 202015.1715.1715.1715.1715.17-
20 Jan 202015.2715.2715.2715.2715.27-
17 Jan 202015.3315.3315.3315.3315.33-
16 Jan 202015.2515.2515.2515.2515.25-
15 Jan 202015.2415.2415.2415.2415.24-
14 Jan 202015.2615.2615.2615.2615.26-
13 Jan 202015.2515.2515.2515.2515.25-
10 Jan 202015.1715.1715.1715.1715.17-
09 Jan 20201,498.001,512.001,492.001,496.001,496.00115,126
08 Jan 20201,488.001,502.001,483.201,498.001,498.0080,896
07 Jan 20201,490.001,506.001,484.961,500.001,500.00119,425
06 Jan 20201,504.001,505.001,484.001,484.001,484.00128,926
03 Jan 20201,518.001,527.381,502.001,514.001,514.0093,841
02 Jan 20201,532.001,540.001,530.931,536.001,536.00229,199
31 Dec 201915.4415.4415.4415.4415.44-
30 Dec 201915.4415.4415.4415.4415.44-
27 Dec 201915.4315.4315.4315.4315.43-
24 Dec 201915.3315.3315.3315.3315.33-
23 Dec 201915.3315.3315.3315.3315.33-
20 Dec 201915.2615.2615.2615.2615.26-
19 Dec 201915.0915.0915.0915.0915.09-
18 Dec 201915.0615.0615.0615.0615.06-
17 Dec 201915.0415.0415.0415.0415.04-
16 Dec 201915.1315.1315.1315.1315.13-
13 Dec 201914.8914.8914.8914.8914.89-
12 Dec 201914.1914.1914.1914.1914.19-
11 Dec 201914.1514.1514.1514.1514.15-
10 Dec 201914.2014.2014.2014.2014.20-
09 Dec 201914.2814.2814.2814.2814.28-
06 Dec 201914.2414.2414.2414.2414.24-
05 Dec 201914.1414.1414.1414.1414.14-
04 Dec 201914.1114.1114.1114.1114.11-
03 Dec 201913.9813.9813.9813.9813.98-
02 Dec 201914.1914.1914.1914.1914.19-
29 Nov 201914.2114.2114.2114.2114.21-
28 Nov 201914.3014.3014.3014.3014.30-
27 Nov 201914.2714.2714.2714.2714.27-
26 Nov 201914.2614.2614.2614.2614.26-
25 Nov 201914.0414.0414.0414.0414.04-
22 Nov 201914.0214.0214.0214.0214.02-
21 Nov 201913.9713.9713.9713.9713.97-
20 Nov 201914.0114.0114.0114.0114.01-
19 Nov 201914.0214.0214.0214.0214.02-
18 Nov 201914.0514.0514.0514.0514.05-
15 Nov 201914.0314.0314.0314.0314.03-
14 Nov 201913.9013.9013.9013.9013.90-
13 Nov 201914.0314.0314.0314.0314.03-
12 Nov 201914.0114.0114.0114.0114.01-
11 Nov 201914.0314.0314.0314.0314.03-
08 Nov 201913.9913.9913.9913.9913.99-
07 Nov 201913.9713.9713.9713.9713.97-
06 Nov 201913.9013.9013.9013.9013.90-
05 Nov 201913.8913.8913.8913.8913.89-
04 Nov 201913.9513.9513.9513.9513.95-
01 Nov 201913.9013.9013.9013.9013.90-
31 Oct 201913.8313.8313.8313.8313.83-
30 Oct 20191,312.001,312.001,300.001,306.001,306.00155,472
29 Oct 20191,314.001,318.001,308.441,310.001,310.0062,176
28 Oct 20191,314.001,324.721,312.001,320.001,320.0067,685
25 Oct 20191,322.001,324.721,313.681,320.001,320.0065,347
24 Oct 20191,336.001,336.001,318.001,318.001,318.00140,077
23 Oct 20191,336.001,346.001,330.001,336.001,336.00119,210
22 Oct 20191,336.001,340.001,332.001,336.001,336.00207,479
21 Oct 20191,334.001,342.001,330.641,342.001,342.00127,235
18 Oct 201913.9313.9313.9313.9313.93-
17 Oct 201913.9213.9213.9213.9213.92-
16 Oct 201913.7713.7713.7713.7713.77-
15 Oct 201913.8013.8013.8013.8013.80-
14 Oct 201913.6713.6713.6713.6713.67-
11 Oct 201913.6913.6913.6913.6913.69-
10 Oct 201913.2813.2813.2813.2813.28-
09 Oct 201913.2413.2413.2413.2413.24-
08 Oct 20191,236.001,236.001,218.001,218.001,218.0056,683
07 Oct 20191,238.001,238.001,228.001,228.001,228.0072,791
04 Oct 20191,228.001,236.001,226.001,236.001,236.0038,723
03 Oct 20191,212.001,228.001,211.321,228.001,228.00209,810
02 Oct 20191,238.001,240.001,216.001,220.001,220.0061,161
01 Oct 201913.6913.6913.6913.6913.69-
30 Sep 201913.7013.7013.7013.7013.70-
27 Sep 201913.6813.6813.6813.6813.68-
26 Sep 201913.5813.5813.5813.5813.58-
25 Sep 201913.6413.6413.6413.6413.64-
24 Sep 201913.6813.6813.6813.6813.68-
23 Sep 201913.7713.7713.7713.7713.77-
20 Sep 201913.8113.8113.8113.8113.81-
19 Sep 201913.7213.7213.7213.7213.72-
18 Sep 201913.6713.6713.6713.6713.67-
17 Sep 201913.6813.6813.6813.6813.68-
16 Sep 201913.7113.7113.7113.7113.71-
13 Sep 201913.6813.6813.6813.6813.68-
12 Sep 201913.6113.6113.6113.6113.61-
11 Sep 201913.5913.5913.5913.5913.59-
10 Sep 201913.4513.4513.4513.4513.45-
09 Sep 20191,184.001,192.001,182.191,190.001,190.00191,652
06 Sep 201913.4113.4113.4113.4113.41-
05 Sep 201913.3613.3613.3613.3613.36-
04 Sep 201913.2413.2413.2413.2413.24-
*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