1. Share Prices

  2. Aberforth Smaller Companies Trust PLC (ASL)

1,624.00p-6.00 (-0.37%)15 Jul 2024, 18:39
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Aberforth Smaller Companies Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 12, 20241604.00p1632.00p1603.60p1630.00p211,161
Jul 11, 20241578.00p1614.00p1571.64p1614.00p103,207
Jul 10, 20241562.00p1584.00p1558.71p1584.00p132,490
Jul 9, 20241572.00p1576.00p1556.00p1568.00p139,088
Jul 8, 20241560.00p1572.00p1548.00p1570.00p151,584
Jul 5, 20241542.00p1572.00p1536.00p1564.00p162,758
Jul 4, 20241526.00p1545.12p1521.30p1536.00p177,163
Jul 3, 20241506.00p1534.00p1506.00p1534.00p261,736
Jul 2, 20241506.00p1514.72p1498.00p1510.00p96,361
Jul 1, 20241510.00p1519.00p1504.00p1504.00p261,489
Jun 28, 20241516.00p1522.00p1507.38p1512.00p135,855
Jun 27, 20241518.00p1520.00p1510.00p1510.00p134,951
Jun 26, 20241512.00p1518.00p1504.00p1516.00p192,468
Jun 25, 20241518.00p1520.00p1504.00p1514.00p174,872
Jun 24, 20241510.00p1516.00p1502.30p1516.00p149,700
Jun 21, 20241504.00p1514.00p1504.00p1510.00p150,328
Jun 20, 20241504.00p1520.00p1498.16p1518.00p126,889
Jun 19, 20241510.00p1510.00p1500.00p1500.00p125,428
Jun 18, 20241488.00p1512.00p1474.00p1512.00p246,556
Jun 17, 20241462.00p1486.00p1462.00p1484.00p109,939
Jun 14, 20241470.00p1484.30p1460.00p1466.00p110,383
Jun 13, 20241506.00p1506.00p1470.00p1470.00p158,955
Jun 12, 20241510.00p1530.00p1496.00p1496.00p150,871
Jun 11, 20241514.00p1536.00p1500.00p1500.00p149,516
Jun 10, 20241526.00p1528.00p1517.92p1522.00p129,702
Jun 7, 20241536.00p1544.00p1520.00p1520.00p105,885
Jun 6, 20241550.00p1550.00p1535.52p1540.00p121,940
Jun 5, 20241544.00p1544.04p1528.00p1538.00p92,088
Jun 4, 20241538.00p1547.56p1526.00p1538.00p227,538
Jun 3, 20241540.00p1549.00p1532.30p1544.00p136,123
May 31, 20241522.00p1534.00p1521.45p1534.00p126,612
May 30, 20241518.00p1528.80p1511.05p1524.00p194,000
May 29, 20241536.00p1552.00p1510.00p1510.00p131,006
May 28, 20241544.00p1554.64p1532.80p1538.00p167,413
May 24, 20241524.00p1543.04p1524.00p1540.00p741,525
May 23, 20241522.00p1534.68p1516.00p1532.00p231,587
May 22, 20241518.00p1526.00p1516.49p1520.00p130,538
May 21, 20241514.00p1528.00p1514.00p1520.00p169,390
May 20, 20241514.00p1526.00p1514.00p1522.00p137,246
May 17, 20241530.00p1530.00p1510.00p1510.00p128,907
May 16, 20241498.00p1526.00p1498.00p1518.00p250,674
May 15, 20241474.00p1508.00p1462.00p1508.00p155,908
May 14, 20241458.00p1476.25p1456.00p1476.00p125,241
May 13, 20241476.00p1476.00p1456.00p1466.00p121,891
May 10, 20241480.00p1480.00p1462.00p1468.00p178,257
May 9, 20241476.00p1482.00p1462.00p1462.00p188,207
May 8, 20241482.00p1484.00p1462.00p1462.00p147,140
May 7, 20241470.00p1482.00p1464.00p1472.00p229,931
May 3, 20241450.00p1466.00p1444.00p1466.00p146,105
May 2, 20241444.00p1450.00p1435.52p1454.00p137,710
123456
Showing 1 to 50 of 252

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Kier Group PLC157.604.10
Playtech PLC549.003.58
Tbc Bank Group PLC3,030.002.89
Bank Of Georgia Group PLC4,515.002.85
Close Brothers Group PLC500.002.80
Mony Group PLC238.002.67

Fallers

CompanyPrice% Chg
Burberry Group PLC744.00-16.08
Ocado Group PLC340.40-10.42
Indivior PLC774.00-4.97
Puretech Health PLC175.20-3.84
W.A.G Payment Solutions PLC65.40-3.82
Watches Of Switzerland Group PLC391.20-3.79
Risers/fallers data from previous trading day. Today's data available from 8:15am.