- Share Prices
Aberforth Smaller Companies Trust PLC (ASL)
1,548.00p+10.00 (+0.65%)14 Jul 2025, 17:00
Aberforth Smaller Companies Trust PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 11, 2025 | 1544.00p | 1546.00p | 1536.00p | 1538.00p | 69,760 |
Jul 10, 2025 | 1538.00p | 1548.00p | 1535.00p | 1542.00p | 74,102 |
Jul 9, 2025 | 1538.00p | 1541.70p | 1530.00p | 1530.00p | 179,561 |
Jul 8, 2025 | 1528.00p | 1538.00p | 1524.00p | 1536.00p | 109,598 |
Jul 7, 2025 | 1524.00p | 1536.80p | 1524.00p | 1526.00p | 72,841 |
Jul 4, 2025 | 1534.00p | 1538.00p | 1525.60p | 1526.00p | 43,603 |
Jul 3, 2025 | 1518.00p | 1538.00p | 1518.00p | 1534.00p | 94,783 |
Jul 2, 2025 | 1550.00p | 1557.40p | 1517.56p | 1518.00p | 195,405 |
Jul 1, 2025 | 1544.00p | 1556.00p | 1532.00p | 1556.00p | 116,564 |
Jun 30, 2025 | 1542.00p | 1550.00p | 1536.00p | 1538.00p | 126,453 |
Jun 27, 2025 | 1534.00p | 1550.00p | 1522.00p | 1550.00p | 129,080 |
Jun 26, 2025 | 1512.00p | 1526.00p | 1504.00p | 1524.00p | 106,072 |
Jun 25, 2025 | 1512.00p | 1520.00p | 1508.00p | 1512.00p | 196,514 |
Jun 24, 2025 | 1506.00p | 1516.00p | 1498.00p | 1510.00p | 114,446 |
Jun 23, 2025 | 1504.00p | 1504.00p | 1484.00p | 1484.00p | 111,797 |
Jun 20, 2025 | 1490.00p | 1504.00p | 1490.00p | 1504.00p | 445,902 |
Jun 19, 2025 | 1496.00p | 1508.00p | 1488.00p | 1488.00p | 71,529 |
Jun 18, 2025 | 1498.00p | 1506.00p | 1490.00p | 1506.00p | 80,580 |
Jun 17, 2025 | 1504.00p | 1504.00p | 1488.00p | 1500.00p | 170,277 |
Jun 16, 2025 | 1504.00p | 1510.00p | 1492.00p | 1504.00p | 76,617 |
Jun 13, 2025 | 1496.00p | 1504.00p | 1484.46p | 1504.00p | 98,808 |
Jun 12, 2025 | 1488.00p | 1510.00p | 1488.00p | 1500.00p | 139,201 |
Jun 11, 2025 | 1502.00p | 1512.00p | 1484.00p | 1508.00p | 376,359 |
Jun 10, 2025 | 1494.00p | 1500.00p | 1483.28p | 1498.00p | 178,123 |
Jun 9, 2025 | 1486.00p | 1498.00p | 1478.00p | 1492.00p | 112,542 |
Jun 6, 2025 | 1476.00p | 1494.00p | 1475.48p | 1486.00p | 118,492 |
Jun 5, 2025 | 1486.00p | 1494.00p | 1474.16p | 1476.00p | 131,176 |
Jun 4, 2025 | 1496.00p | 1508.00p | 1488.00p | 1488.00p | 93,583 |
Jun 3, 2025 | 1490.00p | 1504.00p | 1484.00p | 1490.00p | 116,304 |
Jun 2, 2025 | 1500.00p | 1500.00p | 1478.00p | 1492.00p | 124,826 |
May 30, 2025 | 1480.00p | 1494.00p | 1466.00p | 1478.00p | 207,763 |
May 29, 2025 | 1474.00p | 1482.00p | 1466.00p | 1480.00p | 179,636 |
May 28, 2025 | 1468.00p | 1488.00p | 1466.00p | 1466.00p | 172,636 |
May 27, 2025 | 1466.00p | 1481.60p | 1466.00p | 1468.00p | 109,457 |
May 23, 2025 | 1488.00p | 1490.00p | 1442.05p | 1462.00p | 147,349 |
May 22, 2025 | 1472.00p | 1496.00p | 1472.00p | 1474.00p | 98,766 |
May 21, 2025 | 1484.00p | 1500.00p | 1477.80p | 1490.00p | 66,236 |
May 20, 2025 | 1476.00p | 1494.00p | 1468.00p | 1488.00p | 138,456 |
May 19, 2025 | 1474.00p | 1484.00p | 1460.14p | 1472.00p | 96,687 |
May 16, 2025 | 1470.00p | 1486.00p | 1465.50p | 1480.00p | 190,232 |
May 15, 2025 | 1472.00p | 1482.00p | 1466.00p | 1468.00p | 158,135 |
May 14, 2025 | 1480.00p | 1480.00p | 1464.00p | 1476.00p | 44,580 |
May 13, 2025 | 1472.00p | 1478.00p | 1458.58p | 1470.00p | 116,843 |
May 12, 2025 | 1468.00p | 1490.00p | 1450.00p | 1458.00p | 187,229 |
May 9, 2025 | 1450.00p | 1463.20p | 1445.76p | 1460.00p | 168,623 |
May 8, 2025 | 1416.00p | 1446.00p | 1404.00p | 1446.00p | 120,097 |
May 7, 2025 | 1406.00p | 1418.00p | 1400.28p | 1414.00p | 66,354 |
May 6, 2025 | 1414.00p | 1418.00p | 1400.00p | 1408.00p | 84,515 |
May 2, 2025 | 1394.00p | 1410.00p | 1377.40p | 1402.00p | 49,602 |
May 1, 2025 | 1372.00p | 1390.00p | 1362.00p | 1386.00p | 57,444 |