1,540.00p+18.00 (+1.18%)07 May 2021, 18:37
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Aberforth Smaller Companies Trust PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
May 7, 20211528.00p1540.00p1522.00p1540.00p166,559
May 6, 20211510.00p1528.00p1501.60p1522.00p97,876
May 5, 20211506.00p1518.00p1496.00p1506.00p160,584
May 4, 20211504.00p1518.00p1494.80p1496.00p130,629
Apr 30, 20211518.00p1518.00p1484.02p1498.00p134,282
Apr 29, 20211538.00p1538.00p1504.00p1508.00p128,776
Apr 28, 20211540.00p1545.00p1523.08p1530.00p90,145
Apr 27, 20211542.00p1550.00p1537.05p1540.00p89,058
Apr 26, 20211538.00p1548.00p1517.82p1540.00p134,231
Apr 23, 20211522.00p1536.00p1518.10p1530.00p75,929
Apr 22, 20211520.00p1530.00p1505.04p1520.00p169,904
Apr 21, 20211512.00p1520.00p1508.00p1508.00p99,226
Apr 20, 20211540.00p1540.00p1508.00p1512.00p166,591
Apr 19, 20211546.00p1548.00p1532.00p1532.00p154,620
Apr 16, 20211548.00p1550.00p1538.00p1538.00p93,926
Apr 15, 20211558.00p1558.98p1538.00p1542.00p255,688
Apr 14, 20211556.00p1560.00p1542.00p1548.00p323,182
Apr 13, 20211558.00p1568.00p1542.00p1548.00p172,172
Apr 12, 20211568.00p1570.00p1558.00p1562.00p101,845
Apr 9, 20211540.00p1570.00p1540.00p1564.00p142,954
Apr 8, 20211550.00p1556.00p1526.00p1546.00p187,271
Apr 7, 20211546.00p1548.00p1526.23p1536.00p219,319
Apr 6, 20211510.00p1546.00p1510.00p1530.00p191,598
Apr 1, 20211510.00p1510.00p1489.56p1492.00p184,368
Mar 31, 20211498.00p1506.00p1494.00p1502.00p171,204
Mar 30, 20211486.00p1516.80p1486.00p1492.00p190,125
Mar 29, 20211490.00p1512.00p1471.00p1492.00p185,861
Mar 26, 20211474.00p1486.00p1471.00p1480.00p90,317
Mar 25, 20211466.00p1474.00p1456.00p1474.00p110,035
Mar 24, 20211452.00p1475.55p1452.00p1472.00p119,370
Mar 23, 20211460.00p1468.96p1454.00p1466.00p126,136
Mar 22, 20211466.00p1472.00p1454.82p1472.00p167,765
Mar 19, 20211470.00p1482.00p1466.00p1470.00p271,029
Mar 18, 20211476.00p1496.00p1470.00p1488.00p248,568
Mar 17, 20211490.00p1490.00p1470.00p1484.00p184,314
Mar 16, 20211470.00p1498.00p1464.00p1492.00p230,468
Mar 15, 20211452.00p1478.00p1440.00p1476.00p183,618
Mar 12, 20211444.00p1460.68p1438.00p1450.00p139,425
Mar 11, 20211450.00p1469.50p1444.00p1462.00p294,824
Mar 10, 20211426.00p1450.00p1406.00p1450.00p228,959
Mar 9, 20211408.00p1430.00p1406.00p1430.00p184,526
Mar 8, 20211404.00p1410.00p1378.00p1410.00p246,571
Mar 5, 20211392.00p1410.00p1384.00p1384.00p179,250
Mar 4, 20211394.00p1408.00p1386.00p1404.00p271,731
Mar 3, 20211370.00p1404.00p1362.00p1404.00p287,220
Mar 2, 20211378.00p1386.80p1362.00p1370.00p339,696
Mar 1, 20211368.00p1388.00p1356.00p1388.00p334,735
Feb 26, 20211330.00p1360.00p1326.00p1352.00p264,466
Feb 25, 20211332.00p1350.00p1332.00p1350.00p146,120
Feb 24, 20211280.00p1342.00p1280.00p1342.00p267,895
Showing 1 to 50 of 252