Aberforth Smaller Companies Trust Plc (ASL.L) LSE

1,528.00

+16(+1.06%)

Updated at September 08 05:40PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20251,5121,5121,5121,5221,505.5296,568
September 04, 20251,481.141,5081,5081,5121,474137,103
September 03, 20251,4921,4841,4841,4961,476103,651
September 02, 20251,534.061,4801,4801,536.691,480220,272
September 01, 20251,526.651,5361,5361,5381,526.65145,650
August 29, 20251,5301,5301,5301,5381,529.06215,087
August 28, 20251,527.361,5341,5341,5341,522173,949
August 27, 20251,521.241,5261,5261,5341,515.92159,772
August 26, 20251,551.551,5181,5181,551.551,518105,612
August 22, 20251,520.961,5501,5501,550.031,520.7270,045
August 21, 20251,513.131,5221,5221,5241,508800,795
August 20, 20251,5201,5141,5141,5361,509.29126,214
August 19, 20251,5321,5241,5241,5361,523.1391,770
August 18, 20251,526.81,5241,5241,5361,51878,120
August 15, 20251,5401,5241,5241,5541,524307,034
August 14, 20251,551.391,5441,5441,5581,540105,809
August 13, 20251,5601,5421,5421,5601,54284,562
August 12, 20251,5541,5461,5461,5601,54661,733
August 11, 20251,5581,5481,5481,5581,542154,146
August 08, 20251,5521,5421,5421,5561,54269,911
August 07, 20251,549.91,5501,5501,5541,536256,186
August 06, 20251,558.91,5661,5661,5661,552129,519
August 05, 20251,5641,5541,5541,5761,553.92114,609
August 04, 20251,5581,5601,5601,5641,546.64195,026
August 01, 20251,5761,5581,5581,5761,546127,145
July 31, 20251,547.721,5741,5741,5781,542234,297
July 30, 20251,558.41,5401,5401,558.41,539.7117,177
July 29, 20251,566.61,5501,5501,5761,550389,149
July 28, 20251,5881,5641,5641,5961,562.07145,102
July 25, 20251,578.861,5861,5861,5881,57265,588
July 24, 20251,5741,5881,5881,588.161,573.6465,534
July 23, 20251,5701,5801,5801,5801,56874,211
July 22, 20251,5741,5641,5641,577.81,56487,710
July 21, 20251,569.961,5781,5781,5781,56257,646
July 18, 20251,5561,5681,5681,5681,55683,406
July 17, 20251,5461,5561,5561,5561,54284,358
July 16, 20251,5541,5381,5381,5601,53884,850
July 15, 20251,545.681,5561,5561,5681,543.8396,485
July 14, 20251,5341,5481,5481,5501,53053,412
July 11, 20251,542.51,5381,5381,5461,53669,760
July 10, 20251,540.621,5421,5421,5481,53574,103
July 09, 20251,536.031,5301,5301,541.71,530179,561
July 08, 20251,530.861,5361,5361,5381,524109,598
July 07, 20251,5241,5261,5261,536.81,52472,841
July 04, 20251,5281,5261,5261,5381,525.643,603
July 03, 20251,5181,5341,5341,5381,51894,783
July 02, 20251,5501,5181,5181,557.41,517.56195,404
July 01, 20251,544.231,5561,5561,5561,532116,564
June 30, 20251,5471,5381,5381,5501,536126,453
June 27, 20251,5281,5501,5501,5501,522129,080
June 26, 20251,5141,5241,5241,5261,504106,072
June 25, 20251,511.841,5121,5121,5201,508196,515
June 24, 20251,4981,5101,5101,5161,498114,446
June 23, 20251,494.351,4841,4841,5041,484111,797
June 20, 20251,4901,5041,5041,5041,490445,902
June 19, 20251,504.61,4881,4881,5081,48871,531
June 18, 20251,504.771,5061,5061,5061,49080,580
June 17, 20251,5041,5001,5001,5041,488170,278
June 16, 20251,493.81,5041,5041,5101,49277,882
June 13, 20251,495.021,5041,5041,5041,484.4698,808
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved