1,342.00p+42.00 (+3.23%)24 Feb 2021, 17:51
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Aberforth Smaller Companies Trust PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Feb 24, 20211280.00p1342.00p1280.00p1342.00p267,895
Feb 23, 20211266.00p1300.14p1266.00p1300.00p404,423
Feb 22, 20211252.00p1272.00p1249.00p1270.00p171,862
Feb 19, 20211230.00p1258.00p1230.00p1258.00p91,437
Feb 18, 20211246.00p1264.00p1234.00p1242.00p202,930
Feb 17, 20211274.00p1274.00p1246.00p1246.00p108,689
Feb 16, 20211268.00p1292.00p1260.00p1270.00p139,191
Feb 15, 20211234.00p1268.00p1228.00p1268.00p187,662
Feb 12, 20211228.00p1238.00p1218.00p1226.00p184,582
Feb 11, 20211254.00p1254.00p1230.00p1232.00p104,356
Feb 10, 20211278.00p1278.00p1262.00p1262.00p121,906
Feb 9, 20211260.00p1276.00p1258.00p1272.00p121,750
Feb 8, 20211260.00p1270.02p1252.00p1266.00p115,595
Feb 5, 20211240.00p1278.00p1232.83p1274.00p244,257
Feb 4, 20211224.00p1248.00p1220.00p1236.00p158,860
Feb 3, 20211222.00p1228.00p1213.66p1226.00p278,416
Feb 2, 20211214.00p1219.94p1200.00p1214.00p97,477
Feb 1, 20211186.00p1206.00p1186.00p1206.00p290,844
Jan 29, 20211180.00p1192.00p1174.00p1190.00p117,932
Jan 28, 20211174.00p1198.00p1166.40p1198.00p82,560
Jan 27, 20211202.00p1202.00p1186.00p1192.00p92,961
Jan 26, 20211208.00p1216.00p1190.00p1196.00p103,131
Jan 25, 20211230.00p1230.00p1190.00p1190.00p198,645
Jan 22, 20211234.00p1239.00p1206.00p1206.00p177,772
Jan 21, 20211242.00p1244.00p1228.00p1228.00p128,367
Jan 20, 20211228.00p1242.00p1214.00p1228.00p110,921
Jan 19, 20211212.00p1248.00p1206.00p1208.00p113,246
Jan 18, 20211216.00p1224.00p1200.00p1200.00p151,843
Jan 15, 20211214.00p1230.00p1195.00p1200.00p106,210
Jan 14, 20211218.00p1230.00p1202.48p1216.00p105,624
Jan 13, 20211224.00p1228.00p1200.00p1200.00p104,578
Jan 12, 20211234.00p1234.00p1216.00p1218.00p129,013
Jan 11, 20211260.00p1264.00p1222.00p1222.00p189,037
Jan 8, 20211240.00p1269.94p1226.00p1254.00p225,636
Jan 7, 20211242.00p1246.00p1224.20p1234.00p155,685
Jan 6, 20211230.00p1238.00p1223.60p1236.00p118,865
Jan 5, 20211232.00p1240.00p1209.79p1224.00p210,875
Jan 4, 20211252.00p1256.00p1232.00p1232.00p83,201
Dec 31, 20201250.00p1252.00p1226.00p1248.00p49,187
Dec 30, 20201304.00p1310.00p1250.00p1250.00p101,057
Dec 29, 20201264.00p1324.00p1263.88p1298.00p223,648
Dec 24, 20201228.00p1271.45p1226.55p1258.00p145,580
Dec 23, 20201140.00p1214.00p1140.00p1212.00p103,130
Dec 22, 20201136.00p1164.00p1125.32p1154.00p159,367
Dec 21, 20201160.00p1168.88p1097.12p1120.00p232,564
Dec 18, 20201220.00p1228.00p1182.00p1182.00p167,321
Dec 17, 20201200.00p1228.00p1200.00p1226.00p186,029
Dec 16, 20201174.00p1206.00p1168.32p1206.00p231,000
Dec 15, 20201174.00p1184.00p1156.00p1156.00p99,810
Dec 14, 20201170.00p1184.00p1159.88p1160.00p135,677
Showing 1 to 50 of 254