Aberforth Smaller Companies Trust Plc Historical Data - ASL | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
UK
LSE
Aberforth Smaller Companies Trust Plc (ASL)
Aberforth Smaller Companies Trust Plc (ASL) Historical

Aberforth Smaller Companies Trust Plc (ASL)

1,356.00

-6.00

(-0.44%)

Closed April 19 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-14	-1.02189781022	1370	1374	1352	96594	1363.0024929	DE
4	2	0.147710487445	1354	1378	1344	138184	1355.19447034	DE
12	16	1.19402985075	1340	1378	1272	177833	1337.88512535	DE
26	186	15.8974358974	1170	1384	1126	161245	1317.3534651	DE
52	124	10.0649350649	1232	1384	1126	135074	1286.33892888	DE
156	-190	-12.2897800776	1546	1622	1066	147147	1328.6385844	DE
260	92	7.27848101266	1264	1622	610	160960	1233.24928524	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713457800	1362	2	0.15	1362	1370	1362	47602
1713371400	1360	-2	-0.15	1362	1368	1360	139848
1713285000	1362	-4	-0.29	1360	1366	1352	104554
1713198600	1366	0	0.00	1374	1374	1360	102387
1712939400	1366	8	0.59	1370	1372	1362	88581
1712853000	1358	-4	-0.29	1368	1378	1356	60253
1712766600	1362	2	0.15	1368	1372	1358	100049
1712680200	1360	-4	-0.29	1360	1368	1358	187365
1712593800	1364	6	0.44	1354	1368	1354	123108
1712334600	1358	2	0.15	1352	1358	1346	116613
1712248200	1356	6	0.44	1354	1360	1352	124213
1712161800	1350	6	0.45	1346	1354	1346	160740
1712075400	1344	-4	-0.30	1352	1360	1344	220134
1711647000	1348	0	0.00	1344	1350	1344	115831
1711560600	1348	-2	-0.15	1348	1348	1344	168973
1711474200	1350	0	0.00	1346	1350	1346	168733
1711387800	1350	-6	-0.44	1354	1354	1346	196181
1711128600	1356	4	0.30	1354	1362	1350	262150
1711042200	1352	4	0.30	1360	1360	1352	137971
1710955800	1348	-4	-0.30	1350	1352	1344	239496
1710869400	1352	-4	-0.29	1354	1358	1350	134349
1710783000	1356	-8	-0.59	1350	1362	1350	223857
1710523800	1364	14	1.04	1356	1364	1352	125334
1710437400	1350	-2	-0.15	1362	1368	1350	112405
1710351000	1352	-6	-0.44	1358	1362	1352	298309
1710264600	1358	-4	-0.29	1360	1372	1358	411779
1710178200	1362	-4	-0.29	1358	1366	1358	71446
1709919000	1366	6	0.44	1350	1366	1350	1199153
1709832600	1360	0	0.00	1358	1364	1356	100711
1709746200	1360	14	1.04	1346	1360	1346	205256
1709659800	1346	10	0.75	1330	1346	1330	895337
1709573400	1336	22	1.67	1308	1336	1308	240742
1709314200	1314	22	1.70	1290	1320	1290	94672
1709227800	1292	10	0.78	1286	1302	1286	96422
1709141400	1282	-14	-1.08	1290	1290	1280	123084
1709055000	1296	8	0.62	1282	1296	1280	77962
1708968600	1288	6	0.47	1282	1288	1280	78168
1708709400	1282	-4	-0.31	1280	1284	1280	47461
1708623000	1286	0	0.00	1282	1290	1280	128151
1708536600	1286	8	0.63	1276	1288	1276	170835
1708450200	1278	-12	-0.93	1286	1290	1278	54493
1708363800	1290	-4	-0.31	1304	1304	1284	79765
1708104600	1294	16	1.25	1284	1294	1284	159329
1708018200	1278	-2	-0.16	1282	1284	1276	118395
1707931800	1280	8	0.63	1276	1286	1276	465402
1707845400	1272	-20	-1.55	1294	1296	1272	386901
1707759000	1292	-14	-1.07	1298	1304	1292	160169
1707499800	1306	-4	-0.31	1302	1308	1300	104762
1707413400	1310	-32	-2.38	1310	1316	1310	98848
1707327000	1342	2	0.15	1340	1344	1336	89403
1707240600	1340	-2	-0.15	1344	1350	1336	79855
1707154200	1342	-4	-0.30	1350	1354	1340	175637
1706895000	1346	6	0.45	1364	1364	1342	66563
1706808600	1340	-4	-0.30	1340	1348	1340	117989
1706722200	1344	-4	-0.30	1340	1346	1338	62340
1706635800	1348	0	0.00	1344	1348	1344	161873
1706549400	1348	0	0.00	1346	1350	1340	94697
1706290200	1348	4	0.30	1340	1350	1340	137650
1706203800	1344	0	0.00	1342	1350	1338	91041
1706117400	1344	8	0.60	1340	1346	1340	226526
1706031000	1336	-10	-0.74	1342	1346	1336	107266
1705944600	1346	18	1.36	1340	1346	1340	56849
1705685400	1328	8	0.61	1336	1348	1326	80879

Aberforth Smaller Compan...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions