Aberforth Smaller Companies Trust
(ASL)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
22/11/2024
|
1,450.00p
|
1,450.00p
|
1,432.25p
|
1,434.00p
|
198,411
|
|
21/11/2024
|
1,428.00p
|
1,434.00p
|
1,420.00p
|
1,434.00p
|
111,740
|
|
20/11/2024
|
1,432.00p
|
1,443.37p
|
1,424.00p
|
1,424.00p
|
78,899
|
|
19/11/2024
|
1,446.00p
|
1,448.57p
|
1,432.78p
|
1,440.00p
|
142,997
|
|
18/11/2024
|
1,450.00p
|
1,456.00p
|
1,433.17p
|
1,436.00p
|
150,922
|
|
15/11/2024
|
1,430.00p
|
1,454.00p
|
1,412.00p
|
1,436.00p
|
117,295
|
|
14/11/2024
|
1,414.00p
|
1,438.00p
|
1,412.50p
|
1,436.00p
|
91,748
|
|
13/11/2024
|
1,426.00p
|
1,432.00p
|
1,412.00p
|
1,414.00p
|
224,048
|
|
12/11/2024
|
1,446.00p
|
1,450.48p
|
1,420.00p
|
1,420.00p
|
147,013
|
|
11/11/2024
|
1,452.00p
|
1,464.32p
|
1,438.48p
|
1,446.00p
|
147,213
|
|
08/11/2024
|
1,450.00p
|
1,470.00p
|
1,438.00p
|
1,438.00p
|
92,377
|
|
07/11/2024
|
1,460.00p
|
1,470.00p
|
1,454.00p
|
1,464.00p
|
221,317
|
|
06/11/2024
|
1,484.00p
|
1,488.25p
|
1,444.40p
|
1,448.00p
|
135,204
|
|
05/11/2024
|
1,472.00p
|
1,480.52p
|
1,454.00p
|
1,454.00p
|
354,845
|
|
04/11/2024
|
1,484.00p
|
1,490.00p
|
1,466.00p
|
1,466.00p
|
82,644
|
|
01/11/2024
|
1,484.00p
|
1,487.07p
|
1,474.00p
|
1,480.00p
|
111,432
|
|
31/10/2024
|
1,500.00p
|
1,505.92p
|
1,470.06p
|
1,478.00p
|
134,366
|
|
30/10/2024
|
1,486.00p
|
1,531.04p
|
1,476.80p
|
1,504.00p
|
182,682
|
|
29/10/2024
|
1,520.00p
|
1,520.00p
|
1,486.00p
|
1,486.00p
|
316,671
|
|
28/10/2024
|
1,516.00p
|
1,523.73p
|
1,506.08p
|
1,516.00p
|
196,005
|
|
25/10/2024
|
1,506.00p
|
1,520.00p
|
1,500.16p
|
1,520.00p
|
101,454
|
|
24/10/2024
|
1,514.00p
|
1,514.00p
|
1,496.16p
|
1,502.00p
|
171,929
|
|
23/10/2024
|
1,512.00p
|
1,515.14p
|
1,498.80p
|
1,502.00p
|
107,426
|
|
22/10/2024
|
1,500.00p
|
1,521.46p
|
1,497.36p
|
1,514.00p
|
175,260
|
|
21/10/2024
|
1,534.00p
|
1,534.00p
|
1,502.00p
|
1,502.00p
|
127,171
|
|
18/10/2024
|
1,538.00p
|
1,558.00p
|
1,534.00p
|
1,534.00p
|
170,289
|
|
17/10/2024
|
1,520.00p
|
1,548.00p
|
1,517.36p
|
1,538.00p
|
127,305
|
|
16/10/2024
|
1,500.00p
|
1,526.00p
|
1,493.00p
|
1,520.00p
|
213,027
|
|
15/10/2024
|
1,500.00p
|
1,506.19p
|
1,480.00p
|
1,494.00p
|
307,641
|
|
14/10/2024
|
1,506.00p
|
1,510.00p
|
1,496.48p
|
1,498.00p
|
106,754
|
|
11/10/2024
|
1,516.00p
|
1,524.28p
|
1,498.00p
|
1,500.00p
|
103,914
|
|
10/10/2024
|
1,540.00p
|
1,540.00p
|
1,514.00p
|
1,514.00p
|
134,782
|
|
09/10/2024
|
1,522.00p
|
1,548.00p
|
1,522.00p
|
1,538.00p
|
108,498
|
|
08/10/2024
|
1,542.00p
|
1,544.00p
|
1,523.09p
|
1,530.00p
|
195,608
|
|
07/10/2024
|
1,556.00p
|
1,558.44p
|
1,542.00p
|
1,554.00p
|
1,362,960
|
|
04/10/2024
|
1,544.00p
|
1,546.00p
|
1,528.00p
|
1,538.00p
|
124,553
|
|
03/10/2024
|
1,538.00p
|
1,543.00p
|
1,530.00p
|
1,530.00p
|
102,235
|
|
02/10/2024
|
1,552.00p
|
1,554.00p
|
1,526.00p
|
1,528.00p
|
85,138
|
|
01/10/2024
|
1,578.00p
|
1,578.00p
|
1,540.00p
|
1,544.00p
|
207,281
|
|
30/09/2024
|
1,580.00p
|
1,580.70p
|
1,566.13p
|
1,576.00p
|
169,264
|
|
27/09/2024
|
1,542.00p
|
1,579.12p
|
1,541.24p
|
1,578.00p
|
136,895
|
|
26/09/2024
|
1,548.00p
|
1,555.00p
|
1,538.00p
|
1,550.00p
|
146,965
|
|
25/09/2024
|
1,546.00p
|
1,552.16p
|
1,536.00p
|
1,536.00p
|
130,070
|
|
24/09/2024
|
1,558.00p
|
1,560.82p
|
1,543.86p
|
1,550.00p
|
190,857
|
|
23/09/2024
|
1,562.00p
|
1,566.00p
|
1,556.00p
|
1,556.00p
|
190,182
|
|
20/09/2024
|
1,570.00p
|
1,578.92p
|
1,556.00p
|
1,556.00p
|
171,409
|
|
19/09/2024
|
1,576.00p
|
1,590.00p
|
1,572.48p
|
1,580.00p
|
164,762
|
|
18/09/2024
|
1,580.00p
|
1,584.00p
|
1,568.00p
|
1,568.00p
|
154,194
|
|
17/09/2024
|
1,584.00p
|
1,602.00p
|
1,575.14p
|
1,578.00p
|
250,325
|
|
16/09/2024
|
1,576.00p
|
1,586.00p
|
1,564.74p
|
1,586.00p
|
167,591
|
|
13/09/2024
|
1,560.00p
|
1,576.00p
|
1,555.74p
|
1,560.00p
|
131,632
|
|
12/09/2024
|
1,554.00p
|
1,561.64p
|
1,550.00p
|
1,540.00p
|
72,737
|
|
11/09/2024
|
1,556.00p
|
1,566.00p
|
1,540.00p
|
1,558.00p
|
135,199
|
|
10/09/2024
|
1,552.00p
|
1,562.40p
|
1,546.00p
|
1,558.00p
|
121,823
|
|
09/09/2024
|
1,558.00p
|
1,558.00p
|
1,534.00p
|
1,554.00p
|
130,106
|
|
06/09/2024
|
1,562.00p
|
1,562.00p
|
1,535.92p
|
1,536.00p
|
121,308
|
|
05/09/2024
|
1,558.00p
|
1,566.00p
|
1,540.00p
|
1,544.00p
|
120,807
|
|
04/09/2024
|
1,528.00p
|
1,548.00p
|
1,528.00p
|
1,542.00p
|
312,034
|
|
03/09/2024
|
1,596.00p
|
1,618.00p
|
1,550.00p
|
1,554.00p
|
145,110
|
|
02/09/2024
|
1,604.00p
|
1,617.00p
|
1,584.00p
|
1,604.00p
|
222,715
|
|
30/08/2024
|
1,616.00p
|
1,620.00p
|
1,604.00p
|
1,604.00p
|
88,122
|
|
29/08/2024
|
1,628.00p
|
1,634.62p
|
1,604.00p
|
1,608.00p
|
248,629
|
|
28/08/2024
|
1,620.00p
|
1,650.00p
|
1,620.00p
|
1,620.00p
|
181,178
|
|
27/08/2024
|
1,630.00p
|
1,650.00p
|
1,630.00p
|
1,642.00p
|
252,916
|
|
26/08/2024
|
1,612.00p
|
1,618.00p
|
1,606.84p
|
1,618.00p
|
86,583
|
|
23/08/2024
|
1,612.00p
|
1,618.00p
|
1,606.84p
|
1,618.00p
|
86,583
|
|
22/08/2024
|
1,612.00p
|
1,618.00p
|
1,606.84p
|
1,618.00p
|
86,583
|
|
21/08/2024
|
1,594.00p
|
1,614.00p
|
1,590.00p
|
1,614.00p
|
146,867
|
|
20/08/2024
|
1,610.00p
|
1,616.00p
|
1,601.03p
|
1,606.00p
|
142,781
|
|
19/08/2024
|
1,610.00p
|
1,624.00p
|
1,600.00p
|
1,610.00p
|
132,035
|
|
16/08/2024
|
1,614.00p
|
1,628.00p
|
1,602.00p
|
1,602.00p
|
149,265
|
|
15/08/2024
|
1,606.00p
|
1,626.00p
|
1,596.00p
|
1,626.00p
|
134,245
|
|
14/08/2024
|
1,588.00p
|
1,610.00p
|
1,584.00p
|
1,610.00p
|
110,908
|
|
13/08/2024
|
1,584.00p
|
1,592.00p
|
1,578.00p
|
1,586.00p
|
116,802
|
|
12/08/2024
|
1,574.00p
|
1,584.00p
|
1,574.00p
|
1,574.00p
|
133,767
|
|
09/08/2024
|
1,572.00p
|
1,584.00p
|
1,569.04p
|
1,584.00p
|
84,302
|
|
08/08/2024
|
1,570.00p
|
1,580.00p
|
1,546.00p
|
1,576.00p
|
82,197
|
|
07/08/2024
|
1,586.00p
|
1,600.00p
|
1,573.28p
|
1,580.00p
|
176,954
|
|
06/08/2024
|
1,590.00p
|
1,604.00p
|
1,568.96p
|
1,574.00p
|
135,946
|
|
05/08/2024
|
1,592.00p
|
1,597.92p
|
1,553.50p
|
1,572.00p
|
200,055
|
|
02/08/2024
|
1,670.00p
|
1,680.00p
|
1,610.00p
|
1,610.00p
|
150,306
|
|
01/08/2024
|
1,674.00p
|
1,690.00p
|
1,668.00p
|
1,680.00p
|
378,791
|
|
31/07/2024
|
1,650.00p
|
1,680.00p
|
1,650.00p
|
1,672.00p
|
208,268
|
|
30/07/2024
|
1,654.00p
|
1,668.76p
|
1,645.17p
|
1,664.00p
|
234,678
|
|
29/07/2024
|
1,620.00p
|
1,653.28p
|
1,620.00p
|
1,650.00p
|
189,194
|
|
26/07/2024
|
1,622.00p
|
1,628.22p
|
1,613.00p
|
1,610.00p
|
300,908
|
|
25/07/2024
|
1,626.00p
|
1,626.00p
|
1,602.00p
|
1,610.00p
|
276,402
|
|
24/07/2024
|
1,624.00p
|
1,625.60p
|
1,610.00p
|
1,610.00p
|
262,779
|
|
23/07/2024
|
1,636.00p
|
1,636.00p
|
1,620.00p
|
1,624.00p
|
268,449
|
|
22/07/2024
|
1,626.00p
|
1,638.00p
|
1,623.62p
|
1,628.00p
|
90,795
|
|
19/07/2024
|
1,626.00p
|
1,640.00p
|
1,621.44p
|
1,630.00p
|
70,472
|
|
18/07/2024
|
1,628.00p
|
1,638.48p
|
1,620.00p
|
1,632.00p
|
296,456
|
|
17/07/2024
|
1,606.00p
|
1,624.00p
|
1,606.00p
|
1,620.00p
|
151,198
|
|
16/07/2024
|
1,614.00p
|
1,624.00p
|
1,611.68p
|
1,614.00p
|
144,073
|
|
15/07/2024
|
1,626.00p
|
1,633.25p
|
1,617.29p
|
1,624.00p
|
112,715
|
|
12/07/2024
|
1,604.00p
|
1,632.00p
|
1,603.60p
|
1,630.00p
|
211,161
|
|
11/07/2024
|
1,578.00p
|
1,614.00p
|
1,571.64p
|
1,614.00p
|
103,207
|
|
10/07/2024
|
1,562.00p
|
1,584.00p
|
1,558.71p
|
1,584.00p
|
132,490
|
|
09/07/2024
|
1,572.00p
|
1,576.00p
|
1,556.00p
|
1,568.00p
|
139,088
|
|
08/07/2024
|
1,560.00p
|
1,572.00p
|
1,548.00p
|
1,570.00p
|
151,584
|
|
05/07/2024
|
1,542.00p
|
1,572.00p
|
1,536.00p
|
1,564.00p
|
162,758
|
|
04/07/2024
|
1,526.00p
|
1,545.12p
|
1,521.30p
|
1,536.00p
|
177,163
|
|
03/07/2024
|
1,506.00p
|
1,534.00p
|
1,506.00p
|
1,534.00p
|
261,736
|
|
02/07/2024
|
1,506.00p
|
1,514.72p
|
1,498.00p
|
1,510.00p
|
96,361
|
|
01/07/2024
|
1,510.00p
|
1,519.00p
|
1,504.00p
|
1,504.00p
|
261,489
|
|
28/06/2024
|
1,516.00p
|
1,522.00p
|
1,507.38p
|
1,512.00p
|
135,855
|
|
27/06/2024
|
1,518.00p
|
1,520.00p
|
1,510.00p
|
1,510.00p
|
134,951
|
|
26/06/2024
|
1,512.00p
|
1,518.00p
|
1,504.00p
|
1,516.00p
|
192,468
|
|
25/06/2024
|
1,518.00p
|
1,520.00p
|
1,504.00p
|
1,514.00p
|
174,872
|
|
24/06/2024
|
1,510.00p
|
1,516.00p
|
1,502.30p
|
1,516.00p
|
149,700
|
|
21/06/2024
|
1,504.00p
|
1,514.00p
|
1,504.00p
|
1,510.00p
|
150,328
|
|
20/06/2024
|
1,504.00p
|
1,520.00p
|
1,498.16p
|
1,518.00p
|
126,889
|
|
19/06/2024
|
1,510.00p
|
1,510.00p
|
1,500.00p
|
1,500.00p
|
125,428
|
|
18/06/2024
|
1,488.00p
|
1,512.00p
|
1,474.00p
|
1,512.00p
|
246,556
|
|
17/06/2024
|
1,462.00p
|
1,486.00p
|
1,462.00p
|
1,484.00p
|
109,939
|
|
14/06/2024
|
1,470.00p
|
1,484.30p
|
1,460.00p
|
1,466.00p
|
110,383
|
|
13/06/2024
|
1,506.00p
|
1,506.00p
|
1,470.00p
|
1,470.00p
|
158,955
|
|
12/06/2024
|
1,510.00p
|
1,530.00p
|
1,496.00p
|
1,496.00p
|
150,871
|
|
11/06/2024
|
1,514.00p
|
1,536.00p
|
1,500.00p
|
1,500.00p
|
149,516
|
|
10/06/2024
|
1,526.00p
|
1,528.00p
|
1,517.92p
|
1,522.00p
|
129,702
|
|
07/06/2024
|
1,536.00p
|
1,544.00p
|
1,520.00p
|
1,520.00p
|
105,885
|
|
06/06/2024
|
1,550.00p
|
1,550.00p
|
1,535.52p
|
1,540.00p
|
121,940
|
|
05/06/2024
|
1,544.00p
|
1,544.04p
|
1,528.00p
|
1,538.00p
|
92,088
|
|
04/06/2024
|
1,538.00p
|
1,547.56p
|
1,526.00p
|
1,538.00p
|
227,538
|
|
03/06/2024
|
1,540.00p
|
1,549.00p
|
1,532.30p
|
1,544.00p
|
136,123
|
|
31/05/2024
|
1,522.00p
|
1,534.00p
|
1,521.45p
|
1,534.00p
|
126,612
|
|
30/05/2024
|
1,518.00p
|
1,528.80p
|
1,511.05p
|
1,524.00p
|
194,000
|
|
29/05/2024
|
1,536.00p
|
1,552.00p
|
1,510.00p
|
1,510.00p
|
131,006
|
|
28/05/2024
|
1,544.00p
|
1,554.64p
|
1,532.80p
|
1,538.00p
|
167,413
|
|
27/05/2024
|
1,524.00p
|
1,543.04p
|
1,524.00p
|
1,540.00p
|
741,525
|