1. Share Prices

  2. Aberforth Smaller Companies Trust PLC (ASL)

1,448.00p+2.00 (+0.14%)20 Dec 2024, 16:48
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
Dec 20, 20241448.00p1452.09p1440.00p1448.00p329,894
Dec 19, 20241438.00p1454.00p1438.00p1446.00p178,077
Dec 18, 20241462.00p1468.00p1446.00p1460.00p164,670
Dec 17, 20241470.00p1478.39p1446.41p1454.00p206,202
Dec 16, 20241476.00p1486.00p1466.00p1470.00p161,976
Dec 13, 20241484.00p1494.00p1474.00p1476.00p128,496
Dec 12, 20241494.00p1500.48p1481.13p1482.00p120,859
Dec 11, 20241496.00p1502.16p1492.00p1496.00p130,686
Dec 10, 20241516.00p1518.00p1496.00p1498.00p80,941
Dec 9, 20241504.00p1518.00p1494.16p1516.00p129,947
Dec 6, 20241476.00p1510.00p1476.00p1502.00p96,007
Dec 5, 20241490.00p1498.12p1470.40p1498.00p127,976
Dec 4, 20241482.00p1490.00p1470.80p1482.00p120,245
Dec 3, 20241464.00p1482.00p1454.00p1480.00p143,195
Dec 2, 20241456.00p1466.00p1450.46p1466.00p147,599
Nov 29, 20241446.00p1458.46p1439.46p1456.00p77,128
Nov 28, 20241426.00p1444.00p1424.16p1444.00p171,208
Nov 27, 20241430.00p1448.00p1428.04p1430.00p166,798
Nov 26, 20241434.00p1450.50p1430.00p1430.00p317,310
Nov 25, 20241444.00p1458.00p1439.62p1450.00p166,289
Nov 22, 20241450.00p1450.00p1432.25p1442.00p198,411
Nov 21, 20241428.00p1434.00p1420.00p1434.00p157,793
Nov 20, 20241432.00p1443.37p1424.00p1424.00p78,899
Nov 19, 20241446.00p1448.57p1432.78p1440.00p197,915
Nov 18, 20241450.00p1456.00p1433.17p1436.00p150,922
Nov 15, 20241430.00p1454.00p1412.00p1450.00p117,295
Nov 14, 20241414.00p1438.00p1412.50p1436.00p91,748
Nov 13, 20241426.00p1432.00p1412.00p1414.00p224,048
Nov 12, 20241446.00p1450.48p1420.00p1420.00p147,013
Nov 11, 20241452.00p1464.32p1438.48p1446.00p147,212
Nov 8, 20241450.00p1470.00p1438.00p1438.00p92,377
Nov 7, 20241460.00p1470.00p1454.00p1464.00p221,317
Nov 6, 20241484.00p1488.25p1444.40p1448.00p135,204
Nov 5, 20241472.00p1480.52p1454.00p1454.00p354,845
Nov 4, 20241484.00p1490.00p1466.00p1466.00p82,644
Nov 1, 20241484.00p1487.07p1474.00p1480.00p111,432
Oct 31, 20241500.00p1505.92p1470.06p1478.00p134,366
Oct 30, 20241486.00p1531.04p1476.80p1504.00p182,682
Oct 29, 20241520.00p1520.00p1486.00p1486.00p316,671
Oct 28, 20241516.00p1523.73p1506.08p1516.00p196,005
Oct 25, 20241506.00p1520.00p1500.16p1520.00p101,454
Oct 24, 20241514.00p1514.00p1506.00p1506.00p175,863
Oct 23, 20241512.00p1515.13p1498.80p1502.00p107,426
Oct 22, 20241500.00p1521.46p1497.36p1514.00p175,260
Oct 21, 20241534.00p1534.00p1502.00p1502.00p127,171
Oct 18, 20241538.00p1558.00p1534.00p1534.00p170,289
Oct 17, 20241520.00p1548.00p1517.36p1538.00p128,315
Oct 16, 20241493.26p1526.00p1501.06p1520.00p260,124
Oct 15, 20241500.00p1506.19p1480.00p1494.00p307,641
Oct 14, 20241506.00p1510.00p1496.48p1498.00p106,754
123456
Showing 1 to 50 of 254

Most Read

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.