- Share Prices
Aberforth Smaller Companies Trust PLC (ASL)
1,342.00p+42.00 (+3.23%)24 Feb 2021, 17:51
Aberforth Smaller Companies Trust PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Feb 24, 2021 | 1280.00p | 1342.00p | 1280.00p | 1342.00p | 267,895 |
Feb 23, 2021 | 1266.00p | 1300.14p | 1266.00p | 1300.00p | 404,423 |
Feb 22, 2021 | 1252.00p | 1272.00p | 1249.00p | 1270.00p | 171,862 |
Feb 19, 2021 | 1230.00p | 1258.00p | 1230.00p | 1258.00p | 91,437 |
Feb 18, 2021 | 1246.00p | 1264.00p | 1234.00p | 1242.00p | 202,930 |
Feb 17, 2021 | 1274.00p | 1274.00p | 1246.00p | 1246.00p | 108,689 |
Feb 16, 2021 | 1268.00p | 1292.00p | 1260.00p | 1270.00p | 139,191 |
Feb 15, 2021 | 1234.00p | 1268.00p | 1228.00p | 1268.00p | 187,662 |
Feb 12, 2021 | 1228.00p | 1238.00p | 1218.00p | 1226.00p | 184,582 |
Feb 11, 2021 | 1254.00p | 1254.00p | 1230.00p | 1232.00p | 104,356 |
Feb 10, 2021 | 1278.00p | 1278.00p | 1262.00p | 1262.00p | 121,906 |
Feb 9, 2021 | 1260.00p | 1276.00p | 1258.00p | 1272.00p | 121,750 |
Feb 8, 2021 | 1260.00p | 1270.02p | 1252.00p | 1266.00p | 115,595 |
Feb 5, 2021 | 1240.00p | 1278.00p | 1232.83p | 1274.00p | 244,257 |
Feb 4, 2021 | 1224.00p | 1248.00p | 1220.00p | 1236.00p | 158,860 |
Feb 3, 2021 | 1222.00p | 1228.00p | 1213.66p | 1226.00p | 278,416 |
Feb 2, 2021 | 1214.00p | 1219.94p | 1200.00p | 1214.00p | 97,477 |
Feb 1, 2021 | 1186.00p | 1206.00p | 1186.00p | 1206.00p | 290,844 |
Jan 29, 2021 | 1180.00p | 1192.00p | 1174.00p | 1190.00p | 117,932 |
Jan 28, 2021 | 1174.00p | 1198.00p | 1166.40p | 1198.00p | 82,560 |
Jan 27, 2021 | 1202.00p | 1202.00p | 1186.00p | 1192.00p | 92,961 |
Jan 26, 2021 | 1208.00p | 1216.00p | 1190.00p | 1196.00p | 103,131 |
Jan 25, 2021 | 1230.00p | 1230.00p | 1190.00p | 1190.00p | 198,645 |
Jan 22, 2021 | 1234.00p | 1239.00p | 1206.00p | 1206.00p | 177,772 |
Jan 21, 2021 | 1242.00p | 1244.00p | 1228.00p | 1228.00p | 128,367 |
Jan 20, 2021 | 1228.00p | 1242.00p | 1214.00p | 1228.00p | 110,921 |
Jan 19, 2021 | 1212.00p | 1248.00p | 1206.00p | 1208.00p | 113,246 |
Jan 18, 2021 | 1216.00p | 1224.00p | 1200.00p | 1200.00p | 151,843 |
Jan 15, 2021 | 1214.00p | 1230.00p | 1195.00p | 1200.00p | 106,210 |
Jan 14, 2021 | 1218.00p | 1230.00p | 1202.48p | 1216.00p | 105,624 |
Jan 13, 2021 | 1224.00p | 1228.00p | 1200.00p | 1200.00p | 104,578 |
Jan 12, 2021 | 1234.00p | 1234.00p | 1216.00p | 1218.00p | 129,013 |
Jan 11, 2021 | 1260.00p | 1264.00p | 1222.00p | 1222.00p | 189,037 |
Jan 8, 2021 | 1240.00p | 1269.94p | 1226.00p | 1254.00p | 225,636 |
Jan 7, 2021 | 1242.00p | 1246.00p | 1224.20p | 1234.00p | 155,685 |
Jan 6, 2021 | 1230.00p | 1238.00p | 1223.60p | 1236.00p | 118,865 |
Jan 5, 2021 | 1232.00p | 1240.00p | 1209.79p | 1224.00p | 210,875 |
Jan 4, 2021 | 1252.00p | 1256.00p | 1232.00p | 1232.00p | 83,201 |
Dec 31, 2020 | 1250.00p | 1252.00p | 1226.00p | 1248.00p | 49,187 |
Dec 30, 2020 | 1304.00p | 1310.00p | 1250.00p | 1250.00p | 101,057 |
Dec 29, 2020 | 1264.00p | 1324.00p | 1263.88p | 1298.00p | 223,648 |
Dec 24, 2020 | 1228.00p | 1271.45p | 1226.55p | 1258.00p | 145,580 |
Dec 23, 2020 | 1140.00p | 1214.00p | 1140.00p | 1212.00p | 103,130 |
Dec 22, 2020 | 1136.00p | 1164.00p | 1125.32p | 1154.00p | 159,367 |
Dec 21, 2020 | 1160.00p | 1168.88p | 1097.12p | 1120.00p | 232,564 |
Dec 18, 2020 | 1220.00p | 1228.00p | 1182.00p | 1182.00p | 167,321 |
Dec 17, 2020 | 1200.00p | 1228.00p | 1200.00p | 1226.00p | 186,029 |
Dec 16, 2020 | 1174.00p | 1206.00p | 1168.32p | 1206.00p | 231,000 |
Dec 15, 2020 | 1174.00p | 1184.00p | 1156.00p | 1156.00p | 99,810 |
Dec 14, 2020 | 1170.00p | 1184.00p | 1159.88p | 1160.00p | 135,677 |