1. Share Prices

  2. Aberforth Smaller Companies Trust PLC (ASL)

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

 
     
Download
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
123456
Showing 1 to 50 of 252

Sign up to our
daily 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:
06 May 2021Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
St.Modwen Properties PLC537.0020.00
Meggitt PLC498.108.28
Hill & Smith Holdings PLC1,578.008.23
Frasers Group PLC579.006.63
Easyjet PLC1,095.005.64
Ssp Group PLC336.005.56

Fallers

CompanyPrice% Chg
Syncona Limited222.50-6.12
John Laing Group PLC364.00-4.16
Morgan Advanced Materials PLC332.50-3.90
Antofagasta PLC1,874.00-2.65
Aston Martin Lagonda Global Holdings PLC1,856.50-1.82
Oxford Biomedica PLC1,024.00-1.73