1. Share Prices

  2. Aberforth Smaller Companies Trust PLC (ASL)

1,438.60p-1.40 (-0.10%)20 Nov 2024, 09:05
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
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
Oct 11, 20241516.00p1524.28p1498.00p1500.00p103,914
Oct 10, 20241540.00p1540.00p1514.00p1514.00p163,438
Oct 9, 20241522.00p1548.00p1522.00p1538.00p108,498
Oct 8, 20241542.00p1544.00p1523.09p1530.00p195,608
Oct 7, 20241556.00p1558.44p1542.00p1554.00p1,362,960
Oct 4, 20241544.00p1546.00p1528.00p1538.00p124,552
Oct 3, 20241538.00p1543.00p1530.00p1530.00p102,235
Oct 2, 20241552.00p1554.00p1526.00p1528.00p85,138
Oct 1, 20241578.00p1578.00p1540.00p1544.00p207,281
Sep 30, 20241580.00p1580.70p1566.13p1576.00p169,264
Sep 27, 20241542.00p1579.12p1541.24p1578.00p136,895
Sep 26, 20241548.00p1555.00p1538.00p1550.00p146,965
Sep 25, 20241546.00p1552.16p1536.00p1536.00p130,070
Sep 24, 20241558.00p1560.82p1543.86p1550.00p190,857
Sep 23, 20241562.00p1566.00p1556.00p1556.00p190,182
Sep 20, 20241570.00p1578.92p1556.00p1556.00p171,409
Sep 19, 20241576.00p1590.00p1572.48p1580.00p164,762
Sep 18, 20241580.00p1584.00p1568.00p1568.00p154,194
Sep 17, 20241584.00p1602.00p1575.14p1578.00p250,325
Sep 16, 20241576.00p1586.00p1564.74p1586.00p167,591
Sep 13, 20241560.00p1576.00p1555.74p1576.00p131,632
Sep 12, 20241554.00p1561.64p1550.00p1560.00p72,737
Sep 11, 20241556.00p1566.00p1540.00p1540.00p135,199
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:
14 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Sage Group PLC1,269.8617.91
Genus PLC1,754.003.54
Severn Trent PLC2,781.003.42
Pennon Group PLC582.502.55
Goodwin PLC6,700.002.76
Bh Macro Limited387.102.68

Fallers

CompanyPrice% Chg
Helios Towers PLC95.10-6.21
Molten Ventures PLC313.00-5.30
Vistry Group PLC647.50-3.43
Ssp Group PLC151.90-3.37
British Land Company PLC374.20-2.70
Land Securities Group PLC585.00-1.93