1. Share Prices

  2. Aberforth Smaller Companies Trust PLC (ASL)

1,556.00p-24.00 (-1.52%)20 Sep 2024, 17:07
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
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
Sep 10, 20241552.00p1562.40p1546.00p1558.00p121,823
Sep 9, 20241558.00p1558.00p1534.00p1554.00p130,106
Sep 6, 20241562.00p1562.00p1535.92p1536.00p121,308
Sep 5, 20241558.00p1566.00p1540.00p1544.00p120,807
Sep 4, 20241528.00p1548.00p1528.00p1542.00p312,034
Sep 3, 20241596.00p1618.00p1550.00p1554.00p145,110
Sep 2, 20241604.00p1617.00p1584.00p1584.00p222,715
Aug 30, 20241616.00p1620.00p1604.00p1604.00p88,122
Aug 29, 20241628.00p1634.62p1604.00p1608.00p248,629
Aug 28, 20241620.00p1650.00p1620.00p1620.00p181,178
Aug 27, 20241630.00p1650.00p1630.00p1642.00p252,916
Aug 23, 20241620.00p1634.00p1603.80p1632.00p74,244
Aug 22, 20241612.00p1618.00p1606.84p1618.00p86,583
Aug 21, 20241594.00p1614.00p1590.00p1614.00p146,867
Aug 20, 20241610.00p1616.00p1601.03p1606.00p142,781
Aug 19, 20241610.00p1624.00p1600.00p1610.00p132,035
Aug 16, 20241614.00p1628.00p1602.00p1602.00p149,265
Aug 15, 20241606.00p1626.00p1596.00p1626.00p134,244
Aug 14, 20241588.00p1610.00p1584.00p1610.00p110,908
Aug 13, 20241584.00p1592.00p1578.00p1586.00p116,802
Aug 12, 20241574.00p1584.00p1574.00p1574.00p133,767
Aug 9, 20241572.00p1584.00p1569.04p1584.00p84,302
Aug 8, 20241570.00p1580.00p1546.00p1576.00p82,197
Aug 7, 20241586.00p1600.00p1573.28p1580.00p176,954
Aug 6, 20241590.00p1604.00p1568.96p1574.00p135,946
Aug 5, 20241592.00p1597.92p1553.50p1572.00p200,055
Aug 2, 20241670.00p1680.00p1610.00p1610.00p150,306
Aug 1, 20241674.00p1690.00p1668.00p1680.00p378,791
Jul 31, 20241650.00p1680.00p1650.00p1672.00p208,268
Jul 30, 20241654.00p1668.76p1645.17p1664.00p234,678
Jul 29, 20241620.00p1653.28p1620.00p1650.00p219,194
Jul 26, 20241622.00p1628.22p1613.00p1628.00p300,908
Jul 25, 20241626.00p1626.00p1602.00p1610.00p276,402
Jul 24, 20241624.00p1625.60p1610.00p1610.00p262,779
Jul 23, 20241636.00p1636.00p1620.00p1624.00p319,043
Jul 22, 20241626.00p1638.00p1623.62p1628.00p90,795
Jul 19, 20241626.00p1640.00p1621.44p1630.00p70,472
Jul 18, 20241628.00p1638.48p1620.00p1632.00p296,456
Jul 17, 20241606.00p1624.00p1606.00p1620.00p151,198
Jul 16, 20241614.00p1624.00p1611.68p1614.00p273,827
Jul 15, 20241626.00p1633.25p1617.29p1624.00p162,715
Jul 12, 20241604.00p1632.00p1603.60p1630.00p211,161
123456
Showing 1 to 50 of 254

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 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Volution Group PLC608.009.75
Essentra PLC148.802.62
Hammerson PLC31.241.63
Ip Group PLC48.501.57
Apax Global Alpha Limited147.201.52
Centamin PLC153.601.39

Fallers

CompanyPrice% Chg
Dr. Martens PLC51.65-19.42
Close Brothers Group PLC431.00-13.45
Bridgepoint Group PLC339.60-11.38
Johnson Matthey PLC1,470.00-8.53
Dowlais Group PLC58.55-7.21
Coats Group PLC98.60-5.37
Risers/fallers data from previous trading day.