1. Share Prices

  2. Aberforth Smaller Companies Trust PLC (ASL)

1,459.96p-6.04 (-0.41%)14 May 2024, 09:45
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
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
May 1, 20241436.00p1442.00p1430.00p1442.00p85,754
Apr 30, 20241442.00p1446.00p1436.00p1438.00p141,007
Apr 29, 20241420.00p1440.11p1408.00p1440.00p101,636
Apr 26, 20241412.00p1422.00p1402.00p1412.00p115,169
Apr 25, 20241406.00p1413.27p1396.00p1396.00p80,668
Apr 24, 20241400.00p1414.00p1390.00p1406.00p99,341
Apr 23, 20241362.00p1396.00p1359.39p1396.00p105,924
Apr 22, 20241366.00p1370.00p1356.20p1370.00p91,648
Apr 19, 20241358.00p1362.20p1352.00p1356.00p89,973
Apr 18, 20241362.00p1370.00p1358.00p1362.00p48,826
Apr 17, 20241362.00p1370.00p1358.40p1360.00p139,848
Apr 16, 20241360.00p1366.00p1352.00p1362.00p104,829
Apr 15, 20241374.00p1374.00p1356.40p1366.00p102,848
Apr 12, 20241370.00p1372.00p1362.00p1366.00p86,997
Apr 11, 20241368.00p1378.00p1356.00p1358.00p60,486
Apr 10, 20241368.00p1374.00p1358.00p1362.00p100,366
Apr 9, 20241360.00p1368.39p1357.00p1360.00p187,365
Apr 8, 20241354.00p1368.00p1350.00p1364.00p123,108
Apr 5, 20241352.00p1358.00p1346.00p1358.00p116,659
Apr 4, 20241354.00p1360.00p1351.60p1356.00p124,213
Apr 3, 20241346.00p1354.32p1346.00p1350.00p160,740
Apr 2, 20241352.00p1360.00p1344.00p1344.00p225,805
Mar 28, 20241344.00p1350.32p1344.00p1348.00p115,831
Mar 27, 20241348.00p1352.00p1344.00p1348.00p161,593
Mar 26, 20241346.00p1350.00p1344.65p1350.00p168,733
Mar 25, 20241354.00p1354.00p1346.00p1350.00p199,642
Mar 22, 20241354.00p1362.00p1350.00p1356.00p262,150
Mar 21, 20241360.00p1362.00p1352.00p1352.00p143,684
Mar 20, 20241350.00p1352.00p1344.00p1348.00p363,133
Mar 19, 20241354.00p1358.00p1347.70p1352.00p135,742
Mar 18, 20241350.00p1362.00p1347.14p1356.00p223,857
Mar 15, 20241356.00p1367.97p1345.38p1364.00p127,804
Mar 14, 20241362.00p1368.00p1350.00p1350.00p112,453
Mar 13, 20241358.00p1362.80p1352.00p1352.00p300,045
Mar 12, 20241360.00p1372.00p1358.00p1358.00p342,788
Mar 11, 20241358.00p1366.00p1356.68p1362.00p71,512
Mar 8, 20241350.00p1366.00p1342.82p1366.00p1,066,672
Mar 7, 20241358.00p1365.44p1355.88p1360.00p114,648
Mar 6, 20241346.00p1364.00p1346.00p1360.00p205,285
Mar 5, 20241330.00p1346.00p1327.00p1346.00p897,357
Mar 4, 20241308.00p1336.00p1302.00p1336.00p225,831
Mar 1, 20241290.00p1320.00p1290.00p1314.00p80,572
Feb 29, 20241286.00p1302.00p1280.17p1292.00p98,575
123456
Showing 1 to 50 of 253

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:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Currys PLC71.509.41
Ao World PLC109.005.01
Watches Of Switzerland Group PLC345.603.29
Trustpilot Group PLC215.503.11
Vodafone Group PLC72.032.93
Babcock International Group PLC518.402.86

Fallers

CompanyPrice% Chg
Dcc PLC5,637.50-4.53
Future PLC831.50-3.54
Flutter Entertainment PLC15,855.00-2.07
Anglo American PLC2,654.50-1.94
Direct Line Insurance Group PLC195.50-1.76
International Distributions Services PLC279.60-1.48