Canada Markets closed

Aberforth Smaller Companies Trust Plc (ASL.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
1,090.00+14.00 (+1.30%)
At close: 05:08PM BST
Time Period:
Oct 01, 2021 - Oct 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 20221,070.001,094.941,070.001,090.001,090.00132,578
Sept 29, 20221,094.001,100.001,076.001,076.001,076.00257,583
Sept 28, 20221,110.001,118.001,081.091,110.001,110.00427,676
Sept 27, 20221,130.001,145.161,120.001,120.001,120.00320,444
Sept 26, 20221,132.001,138.321,126.001,132.001,132.00275,027
Sept 23, 20221,160.001,172.001,140.001,140.001,140.00271,307
Sept 22, 20221,174.001,178.901,164.001,166.001,166.00226,954
Sept 21, 20221,170.001,190.601,170.001,186.001,186.00124,654
Sept 20, 20221,198.001,200.001,174.001,176.001,176.00213,252
Sept 16, 20221,180.001,188.001,176.001,180.001,180.00299,297
Sept 15, 20221,184.001,197.601,184.001,186.001,186.00199,849
Sept 14, 20221,192.001,201.251,184.001,188.001,188.00208,404
Sept 13, 20221,214.001,226.001,202.001,202.001,202.00220,402
Sept 12, 20221,202.721,224.001,200.001,224.001,224.00168,206
Sept 09, 20221,182.001,208.001,182.001,208.001,208.00156,871
Sept 08, 20221,180.001,183.171,172.001,182.001,182.00148,708
Sept 07, 20221,160.001,176.001,151.561,168.001,168.00376,312
Sept 06, 20221,168.001,172.001,156.001,164.001,164.001,361,694
Sept 05, 20221,166.001,172.001,153.751,158.001,158.00193,150
Sept 02, 20221,168.001,174.001,156.001,168.001,168.00229,575
Sept 01, 20221,180.001,180.001,160.001,160.001,160.00512,758
Aug 31, 20221,184.001,190.001,168.001,178.001,178.00605,961
Aug 30, 20221,200.001,204.001,184.001,184.001,184.00133,748
Aug 26, 20221,190.001,207.201,190.001,194.001,194.0069,189
Aug 25, 20221,186.001,198.001,182.001,184.001,184.00163,749
Aug 24, 20221,180.001,190.801,168.801,176.001,176.00343,660
Aug 23, 20221,206.001,207.111,186.001,186.001,186.00411,448
Aug 22, 20221,240.001,241.571,202.001,204.001,204.00758,178
Aug 19, 20221,254.001,262.001,236.001,236.001,236.00243,211
Aug 18, 20221,276.001,276.001,257.901,266.001,266.00160,007
Aug 17, 20221,260.001,267.201,254.001,260.001,260.00196,202
Aug 16, 20221,260.001,267.001,256.001,264.001,264.0095,491
Aug 15, 20221,258.001,278.001,254.001,274.001,274.0052,122
Aug 12, 20221,258.001,271.061,255.931,258.001,258.00292,541
Aug 11, 20221,264.001,275.051,262.001,268.001,268.00235,296
Aug 10, 20221,242.001,274.001,234.001,262.001,262.00111,792
Aug 09, 20221,250.001,272.001,236.001,240.001,240.0076,628
Aug 08, 20221,250.001,280.001,244.001,244.001,244.00110,050
Aug 05, 20221,256.001,276.001,256.001,262.001,262.0098,158
Aug 04, 20221,260.001,278.001,251.501,258.001,258.0078,735
Aug 03, 20221,256.001,268.001,250.901,262.001,262.0061,007
Aug 02, 20221,272.001,272.001,248.001,258.001,258.0053,485
Aug 01, 20221,280.001,286.001,258.001,274.001,274.0053,285
Jul 29, 20221,238.001,270.001,234.001,270.001,270.00111,546
Jul 28, 20221,226.001,238.001,222.441,234.001,234.00162,136
Jul 27, 20221,202.001,230.001,202.001,224.001,224.0067,172
Jul 26, 20221,234.001,234.001,206.001,214.001,214.0088,838
Jul 25, 20221,230.001,258.001,226.421,244.001,244.0079,871
Jul 22, 20221,238.001,248.001,220.001,242.001,242.0090,262
Jul 21, 20221,220.001,230.001,204.001,230.001,230.0090,472
Jul 20, 20221,192.001,222.631,192.001,200.001,200.0080,281
Jul 19, 20221,200.001,210.001,192.001,200.001,200.0080,670
Jul 18, 20221,186.001,200.001,185.001,200.001,200.0048,234
Jul 15, 20221,146.001,182.001,146.001,182.001,182.0092,133
Jul 14, 20221,156.001,164.001,142.001,144.001,144.0083,397
Jul 13, 20221,158.001,172.001,156.001,158.001,158.00100,474
Jul 12, 20221,186.001,186.001,162.001,178.001,178.0044,496
Jul 11, 20221,158.001,186.801,158.001,182.001,182.0075,764
Jul 08, 20221,170.001,188.001,162.001,180.001,180.0052,008
Jul 07, 20221,170.001,180.001,160.001,180.001,180.00101,769
Jul 06, 20221,154.001,176.121,154.001,166.001,166.00119,854
Jul 05, 20221,180.001,186.201,152.001,162.001,162.00101,658
Jul 04, 20221,178.001,186.001,174.001,182.001,182.00106,650
Jul 01, 20221,162.001,180.001,160.001,176.001,176.0097,869
Jun 30, 20221,184.001,184.001,163.501,174.001,174.00180,279
Jun 29, 20221,196.001,216.001,194.001,204.001,204.00128,522
Jun 28, 20221,218.001,224.001,212.001,212.001,212.0057,113
Jun 27, 20221,202.001,226.001,196.001,224.001,224.00136,797
Jun 24, 20221,196.001,210.001,188.001,202.001,202.00116,011
Jun 23, 20221,194.001,206.001,190.401,198.001,198.00112,070
Jun 22, 20221,218.001,218.001,198.001,204.001,204.00122,750
Jun 21, 20221,220.001,236.001,220.001,228.001,228.00163,668
Jun 20, 20221,220.001,227.401,212.001,218.001,218.00258,701
Jun 17, 20221,238.001,248.001,220.001,228.001,228.00115,214
Jun 16, 20221,258.001,264.001,218.001,230.001,230.00199,396
Jun 15, 20221,264.001,276.401,254.001,262.001,262.00109,527
Jun 14, 202212.5412.6412.4812.5412.54135,017
Jun 13, 20221,264.001,264.001,244.001,254.001,254.00109,057
Jun 10, 20221,292.001,305.201,284.001,284.001,284.0098,907
Jun 09, 20221,302.001,308.001,302.001,302.001,302.0078,782
Jun 08, 20221,298.001,312.001,298.001,308.001,308.0088,630
Jun 07, 20221,298.001,311.171,298.001,302.001,302.0093,244
Jun 06, 20221,316.001,320.001,304.001,304.001,304.0050,425
Jun 01, 20221,302.001,320.001,290.001,306.001,306.0090,523
May 31, 20221,302.001,312.241,298.001,304.001,304.00126,831
May 30, 20221,310.001,316.001,296.451,306.001,306.0063,462
May 27, 20221,290.001,306.001,280.001,294.001,294.00116,924
May 26, 20221,290.001,290.001,270.001,282.001,282.00511,986
May 25, 20221,274.001,286.001,266.001,278.001,278.00151,661
May 24, 20221,268.001,280.561,266.001,266.001,266.0086,597
May 23, 20221,264.001,288.001,263.201,288.001,288.00296,064
May 20, 20221,262.001,275.401,259.981,260.001,260.0064,531
May 19, 20221,260.001,265.251,242.001,252.001,252.00175,032
May 18, 20221,268.001,286.001,266.001,272.001,272.00164,216
May 17, 20221,276.001,278.001,262.001,278.001,278.00277,237
May 16, 20221,262.001,270.001,254.161,262.001,262.00216,223
May 13, 20221,262.001,274.001,260.001,272.001,272.00155,573
May 12, 20221,258.001,260.001,240.001,256.001,256.00140,698
May 11, 20221,268.001,280.001,261.001,268.001,268.00365,719
May 10, 20221,272.001,282.001,268.501,270.001,270.00142,520
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...