Dark

ASL
ABERFORTH SMALLER COMPANIES TRUST PLC
stock LSE

Inactive

Jun 26, 2024

1516.00GBP+0.132%(+2.00)192,468

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-06-26	1,512.0000	1,516.0000	1,510.0000	1,516.0000	+0.132%	192,468	0.000%
2024-06-25	1,518.0000	1,518.0000	1,504.0000	1,514.0000	-0.132%	174,872	+0.132%
2024-06-24	1,510.0000	1,516.0000	1,508.0000	1,516.0000	+0.397%	149,700	0.000%
2024-06-21	1,504.0000	1,514.0000	1,504.0000	1,510.0000	-0.527%	150,328	+0.397%
2024-06-20	1,504.0000	1,520.0000	1,504.0000	1,518.0000	+1.200%	126,889	-0.132%
2024-06-19	1,510.0000	1,510.0000	1,500.0000	1,500.0000	-0.794%	125,428	+1.067%
2024-06-18	1,488.0000	1,512.0000	1,488.0000	1,512.0000	+1.887%	246,556	+0.265%
2024-06-17	1,462.0000	1,486.0000	1,462.0000	1,484.0000	+1.228%	109,939	+2.156%
2024-06-14	1,470.0000	1,478.0000	1,460.0000	1,466.0000	-0.272%	110,383	+3.411%
2024-06-13	1,506.0000	1,506.0000	1,470.0000	1,470.0000	-1.738%	158,955	+3.129%
2024-06-12	1,510.0000	1,510.0000	1,496.0000	1,496.0000	-0.267%	150,871	+1.337%
2024-06-11	1,514.0000	1,514.0000	1,500.0000	1,500.0000	-1.445%	149,516	+1.067%
2024-06-10	1,526.0000	1,526.0000	1,520.0000	1,522.0000	+0.132%	129,702	-0.394%
2024-06-07	1,536.0000	1,542.0000	1,520.0000	1,520.0000	-1.299%	105,885	-0.263%
2024-06-06	1,550.0000	1,550.0000	1,536.0000	1,540.0000	+0.130%	121,940	-1.558%
2024-06-05	1,544.0000	1,544.0000	1,528.0000	1,538.0000	0.000%	92,088	-1.430%
2024-06-04	1,538.0000	1,538.0000	1,526.0000	1,538.0000	-0.389%	227,538	-1.430%
2024-06-03	1,540.0000	1,548.0000	1,540.0000	1,544.0000	+0.652%	136,123	-1.813%
2024-05-31	1,522.0000	1,534.0000	1,522.0000	1,534.0000	+0.656%	126,612	-1.173%
2024-05-30	1,518.0000	1,528.0000	1,518.0000	1,524.0000	+0.927%	194,000	-0.525%
2024-05-29	1,536.0000	1,540.0000	1,510.0000	1,510.0000	-1.821%	131,006	+0.397%
2024-05-28	1,544.0000	1,554.0000	1,538.0000	1,538.0000	-0.130%	167,413	-1.430%
2024-05-24	1,524.0000	1,542.0000	1,524.0000	1,540.0000	+0.522%	741,525	-1.558%
2024-05-23	1,522.0000	1,534.0000	1,520.0000	1,532.0000	+0.789%	231,587	-1.044%
2024-05-22	1,518.0000	1,522.0000	1,518.0000	1,520.0000	0.000%	130,538	-0.263%
2024-05-21	1,514.0000	1,528.0000	1,514.0000	1,520.0000	-0.131%	169,390	-0.263%
2024-05-20	1,514.0000	1,526.0000	1,514.0000	1,522.0000	+0.795%	137,246	-0.394%
2024-05-17	1,530.0000	1,530.0000	1,510.0000	1,510.0000	-0.527%	128,907	+0.397%
2024-05-16	1,498.0000	1,526.0000	1,498.0000	1,518.0000	+0.663%	250,674	-0.132%
2024-05-15	1,474.0000	1,508.0000	1,474.0000	1,508.0000	+2.168%	155,908	+0.531%
2024-05-14	1,458.0000	1,476.0000	1,458.0000	1,476.0000	+0.682%	125,241	+2.710%
2024-05-13	1,476.0000	1,476.0000	1,460.0000	1,466.0000	-0.136%	121,891	+3.411%
2024-05-10	1,480.0000	1,480.0000	1,462.0000	1,468.0000	+0.410%	178,257	+3.270%
2024-05-09	1,476.0000	1,478.0000	1,462.0000	1,462.0000	0.000%	188,207	+3.694%
2024-05-08	1,482.0000	1,482.0000	1,462.0000	1,462.0000	-0.679%	147,140	+3.694%
2024-05-07	1,470.0000	1,482.0000	1,470.0000	1,472.0000	+1.238%	229,931	+2.989%
2024-05-02	1,444.0000	1,454.0000	1,442.0000	1,454.0000	+0.832%	137,710	+4.264%
2024-05-01	1,436.0000	1,442.0000	1,430.0000	1,442.0000	+10,534.218%	85,754	+5.132%
2024-03-22	13.5400	13.6200	13.5000	13.5600	+0.296%	262,150	+11,079.941%
2024-03-21	13.6000	13.6000	13.5200	13.5200	+0.297%	143,684	+11,113.018%
2024-03-20	13.5000	13.5200	13.4400	13.4800	-0.296%	363,133	+11,146.291%
2024-03-19	13.5400	13.5800	13.5000	13.5200	-0.295%	135,742	+11,113.018%
2024-03-18	13.5000	13.6200	13.5000	13.5600	-0.587%	223,857	+11,079.941%
2024-03-15	13.5600	13.6400	13.5200	13.6400	+1.037%	127,804	+11,014.370%
2024-03-14	13.6200	13.6800	13.5000	13.5000	-0.148%	112,453	+11,129.630%
2024-03-13	13.5800	13.6200	13.5200	13.5200	-0.442%	300,045	+11,113.018%
2024-03-12	13.6000	13.7200	13.5800	13.5800	-0.294%	342,788	+11,063.476%
2024-03-11	13.5800	13.6600	13.5800	13.6200	-0.293%	71,512	+11,030.690%
2024-03-08	13.5000	13.6600	13.5000	13.6600	+0.441%	1,066,672	+10,998.097%
2024-03-07	13.5800	13.6400	13.5600	13.6000	0.000%	114,648	+11,047.059%
2024-03-06	13.4600	13.6000	13.4600	13.6000	+1.040%	205,285	+11,047.059%
2024-03-05	13.3000	13.4600	13.3000	13.4600	+0.749%	897,357	+11,163.001%
2024-03-04	13.0800	13.3600	13.0800	13.3600	+1.674%	225,831	+11,247.305%
2024-03-01	12.9000	13.2000	12.9000	13.1400	+1.703%	80,572	+11,437.291%
2024-02-29	12.8600	13.0200	12.8600	12.9200	+0.780%	98,575	+11,633.746%
2024-02-28	12.9000	12.9000	12.8000	12.8200	-1.080%	123,084	+11,725.273%
2024-02-27	12.8200	12.9600	12.8000	12.9600	+0.621%	78,452	+11,597.531%
2024-02-26	12.8200	12.8800	12.8000	12.8800	+0.468%	78,168	+11,670.186%
2024-02-23	12.8000	12.8400	12.8000	12.8200	-0.311%	47,498	+11,725.273%
2024-02-22	12.8200	12.9000	12.8000	12.8600	0.000%	132,282	+11,688.491%
2024-02-21	12.7600	12.8800	12.7600	12.8600	+0.626%	169,009	+11,688.491%
2024-02-20	12.8600	12.9000	12.7800	12.7800	-0.930%	54,493	+11,762.285%
2024-02-19	13.0400	13.0400	12.8400	12.9000	-0.309%	79,765	+11,651.938%
2024-02-16	12.8400	12.9400	12.8400	12.9400	+1.252%	159,329	+11,615.611%
2024-02-15	12.8200	12.8400	12.7600	12.7800	-0.156%	118,395	+11,762.285%
2024-02-14	12.7600	12.8600	12.7600	12.8000	+0.629%	476,499	+11,743.750%
2024-02-13	12.9400	12.9600	12.7200	12.7200	-1.548%	419,080	+11,818.239%
2024-02-12	12.9800	13.0400	12.9200	12.9200	-1.072%	168,090	+11,633.746%
2024-02-09	13.0200	13.0800	13.0000	13.0600	-0.305%	137,205	+11,507.963%
2024-02-08	13.1000	13.1600	13.1000	13.1000	-2.385%	99,769	+11,472.519%
2024-02-07	13.4000	13.4400	13.3600	13.4200	+0.149%	89,636	+11,196.572%
2024-02-06	13.4400	13.5000	13.3600	13.4000	-0.149%	79,855	+11,213.433%
2024-02-05	13.5000	13.5400	13.4000	13.4200	-0.297%	177,558	+11,196.572%
2024-02-02	13.6400	13.6400	13.4200	13.4600	+0.448%	67,185	+11,163.001%
2024-02-01	13.4000	13.4800	13.4000	13.4000	-0.298%	128,664	+11,213.433%
2024-01-31	13.4000	13.4600	13.3800	13.4400	-0.297%	71,945	+11,179.762%
2024-01-30	13.4400	13.4800	13.4400	13.4800	0.000%	161,873	+11,146.291%
2024-01-29	13.4600	13.5000	13.4000	13.4800	0.000%	92,494	+11,146.291%
2024-01-26	13.4000	13.5000	13.4000	13.4800	+0.298%	138,314	+11,146.291%
2024-01-25	13.4200	13.5000	13.3800	13.4400	0.000%	91,049	+11,179.762%
2024-01-24	13.4000	13.4600	13.4000	13.4400	+0.599%	228,442	+11,179.762%
2024-01-23	13.4200	13.4600	13.3600	13.3600	-0.743%	107,589	+11,247.305%
2024-01-22	13.4000	13.4600	13.4000	13.4600	+1.355%	56,977	+11,163.001%
2024-01-19	13.3600	13.4800	13.2600	13.2800	+0.606%	87,055	+11,315.663%
2024-01-18	13.2000	13.3000	13.2000	13.2000	+0.763%	72,137	+11,384.848%
2024-01-17	13.2400	13.2400	13.0800	13.1000	-1.946%	180,881	+11,472.519%
2024-01-16	13.3600	13.4400	13.3400	13.3600	-0.595%	79,959	+11,247.305%
2024-01-15	13.4200	13.4800	13.3800	13.4400	+0.149%	171,876	+11,179.762%
2024-01-12	13.5000	13.5000	13.4200	13.4200	+0.149%	102,366	+11,196.572%
2024-01-11	13.5400	13.5400	13.4000	13.4000	-0.741%	113,350	+11,213.433%
2024-01-10	13.5400	13.5400	13.5000	13.5000	-0.589%	54,922	+11,129.630%
2024-01-09	13.5400	13.5800	13.5200	13.5800	+0.147%	91,688	+11,063.476%
2024-01-08	13.6400	13.6400	13.5600	13.5600	-0.441%	166,217	+11,079.941%
2024-01-05	13.6000	13.6200	13.4200	13.6200	+0.442%	168,588	+11,030.690%
2024-01-04	13.6600	13.6600	13.5600	13.5600	-0.294%	325,343	+11,079.941%
2024-01-03	13.6600	13.6800	13.5600	13.6000	-0.439%	139,720	+11,047.059%
2024-01-02	13.8000	13.8000	13.6600	13.6600	-0.871%	36,112	+10,998.097%
2023-12-29	13.8200	13.8200	13.7600	13.7800	0.000%	39,770	+10,901.451%
2023-12-28	13.8200	13.8200	13.7600	13.7800	-0.434%	53,312	+10,901.451%
2023-12-27	13.6000	13.8400	13.6000	13.8400	+1.466%	249,634	+10,853.757%
2023-12-22	13.5600	13.6400	13.5400	13.6400	0.000%	30,492	+11,014.370%
2023-12-21	13.6000	13.6400	13.5600	13.6400	-0.292%	92,325	+11,014.370%
2023-12-20	13.5800	13.6800	13.4800	13.6800	+1.634%	163,904	+10,981.871%
2023-12-19	13.4200	13.5000	13.3800	13.4600	+0.598%	127,164	+11,163.001%
2023-12-18	13.3400	13.4200	13.3400	13.3800	-0.298%	147,833	+11,230.344%
2023-12-15	13.4000	13.4200	13.3800	13.4200	+0.902%	208,648	+11,196.572%
2023-12-14	13.2000	13.4000	13.2000	13.3000	+1.994%	257,626	+11,298.496%
2023-12-13	13.0200	13.0400	13.0000	13.0400	+0.308%	109,753	+11,525.767%
2023-12-12	13.1200	13.1200	13.0000	13.0000	-0.307%	174,264	+11,561.538%
2023-12-11	13.0000	13.0800	12.9800	13.0400	-0.306%	506,180	+11,525.767%
2023-12-08	13.0200	13.1400	13.0000	13.0800	+0.461%	153,449	+11,490.214%
2023-12-07	12.9400	13.0200	12.9000	13.0200	+0.618%	104,220	+11,543.625%
2023-12-06	13.0400	13.0800	12.9400	12.9400	-0.154%	594,206	+11,615.611%
2023-12-05	12.9200	13.0400	12.9200	12.9600	+0.155%	473,073	+11,597.531%
2023-12-04	13.0800	13.1400	12.9400	12.9400	-1.070%	335,534	+11,615.611%
2023-12-01	13.0400	13.0800	13.0000	13.0800	+0.615%	94,351	+11,490.214%
2023-11-30	13.0800	13.0800	12.9600	13.0000	0.000%	483,341	+11,561.538%
2023-11-29	13.0800	13.0800	12.9600	13.0000	0.000%	254,417	+11,561.538%
2023-11-28	13.0800	13.0800	12.9800	13.0000	-0.307%	105,607	+11,561.538%
2023-11-27	13.1000	13.1000	12.9800	13.0400	+0.462%	172,442	+11,525.767%
2023-11-24	13.0000	13.0200	12.9400	12.9800	0.000%	81,217	+11,579.507%
2023-11-23	12.9200	12.9800	12.8000	12.9800	+0.776%	97,295	+11,579.507%
2023-11-22	12.8000	12.9200	12.7800	12.8800	+0.782%	161,775	+11,670.186%
2023-11-21	12.9600	12.9600	12.7800	12.7800	-1.084%	88,728	+11,762.285%
2023-11-20	13.0000	13.0600	12.9000	12.9200	0.000%	205,891	+11,633.746%
2023-11-17	12.7600	12.9200	12.7400	12.9200	+2.377%	297,994	+11,633.746%
2023-11-16	12.8800	12.8800	12.5600	12.6200	-2.923%	94,876	+11,912.678%
2023-11-15	13.0200	13.2000	12.9800	13.0000	+1.089%	145,791	+11,561.538%
2023-11-14	12.2600	12.8600	12.2000	12.8600	+4.553%	180,889	+11,688.491%
2023-11-13	12.2000	12.3000	12.1400	12.3000	+0.820%	108,957	+12,225.203%
2023-11-10	12.0800	12.2000	12.0800	12.2000	0.000%	115,277	+12,326.230%
2023-11-09	12.0800	12.2000	12.0400	12.2000	+0.993%	69,223	+12,326.230%
2023-11-08	11.9000	12.1000	11.9000	12.0800	+1.173%	59,520	+12,449.669%
2023-11-07	12.0400	12.0400	11.9400	11.9400	-0.831%	48,041	+12,596.817%
2023-11-06	12.0400	12.1000	11.9600	12.0400	-0.331%	69,090	+12,491.362%
2023-11-03	11.9000	12.1200	11.9000	12.0800	+1.513%	101,633	+12,449.669%
2023-11-02	11.7200	11.9000	11.7200	11.9000	+2.941%	99,032	+12,639.496%
2023-11-01	11.5000	11.6200	11.4800	11.5600	+1.049%	67,954	+13,014.187%
2023-10-31	11.3400	11.5200	11.3400	11.4400	-0.348%	88,834	+13,151.748%
2023-10-30	11.4200	11.5400	11.4000	11.4800	+1.235%	53,222	+13,105.575%
2023-10-27	11.3400	11.4400	11.3200	11.3400	+0.710%	158,803	+13,268.607%
2023-10-26	11.3000	11.3200	11.2600	11.2600	-0.530%	140,822	+13,363.588%
2023-10-25	11.4000	11.4000	11.3000	11.3200	-0.876%	103,531	+13,292.226%
2023-10-24	11.5200	11.5200	11.4200	11.4200	-0.349%	54,932	+13,174.956%
2023-10-23	11.4200	11.5000	11.4200	11.4600	+0.350%	60,829	+13,128.621%
2023-10-20	11.6600	11.6600	11.4200	11.4200	-2.393%	94,866	+13,174.956%
2023-10-19	11.7000	11.9200	11.6600	11.7000	-0.679%	58,476	+12,857.265%
2023-10-18	11.8800	11.9200	11.7800	11.7800	-0.675%	302,587	+12,769.270%
2023-10-17	11.7400	11.9400	11.7400	11.8600	+1.195%	100,315	+12,682.462%
2023-10-16	11.9000	11.9400	11.7200	11.7200	-0.846%	77,415	+12,835.154%
2023-10-13	11.9000	11.9200	11.8200	11.8200	-1.500%	200,130	+12,725.719%
2023-10-12	11.9600	12.0600	11.9600	12.0000	+0.503%	192,293	+12,533.333%
2023-10-11	11.8600	11.9400	11.8400	11.9400	-0.167%	92,848	+12,596.817%
2023-10-10	11.8000	12.0000	11.8000	11.9600	+2.048%	100,068	+12,575.585%
2023-10-09	11.8800	11.9000	11.7200	11.7200	-1.180%	122,539	+12,835.154%
2023-10-06	11.9000	11.9000	11.8200	11.8600	-0.168%	56,528	+12,682.462%
2023-10-05	11.9600	11.9600	11.8600	11.8800	+0.338%	51,376	+12,660.943%
2023-10-04	11.9600	11.9600	11.8200	11.8400	-1.333%	81,338	+12,704.054%
2023-10-03	12.2000	12.2200	12.0000	12.0000	-1.639%	83,165	+12,533.333%
2023-10-02	12.4200	12.4400	12.2000	12.2000	-0.813%	114,502	+12,326.230%
2023-09-29	12.2200	12.3800	12.2200	12.3000	+0.820%	220,045	+12,225.203%
2023-09-28	12.2800	12.3400	12.1600	12.2000	0.000%	220,283	+12,326.230%
2023-09-27	12.2800	12.2800	12.2000	12.2000	-0.489%	66,672	+12,326.230%
2023-09-26	12.4000	12.4000	12.2600	12.2600	-1.605%	52,848	+12,265.416%
2023-09-25	12.4800	12.4800	12.3600	12.4600	-1.111%	72,241	+12,066.934%
2023-09-22	12.5200	12.6400	12.5000	12.6000	+0.639%	104,532	+11,931.746%
2023-09-21	12.3000	12.5200	12.3000	12.5200	+1.294%	127,623	+12,008.626%
2023-09-20	12.2600	12.4000	12.2600	12.3600	+1.812%	88,722	+12,165.372%
2023-09-19	12.2600	12.3000	12.1000	12.1400	-0.492%	163,920	+12,387.644%
2023-09-18	12.3400	12.3400	12.2000	12.2000	-0.813%	76,371	+12,326.230%
2023-09-15	12.4600	12.4600	12.2800	12.3000	-1.914%	177,957	+12,225.203%
2023-09-14	12.1600	12.5400	12.1400	12.5400	+3.465%	90,194	+11,989.314%
2023-09-13	12.1800	12.2000	12.0400	12.1200	+0.165%	83,413	+12,408.251%
2023-09-12	12.1200	12.1800	12.1000	12.1000	-0.165%	60,079	+12,428.926%
2023-09-11	12.2400	12.2400	12.0800	12.1200	-0.329%	68,023	+12,408.251%
2023-09-08	12.0800	12.1800	12.0600	12.1600	+0.829%	70,729	+12,367.105%
2023-09-07	12.1000	12.1400	12.0600	12.0600	-0.659%	58,405	+12,470.481%
2023-09-06	12.1200	12.1600	12.1000	12.1400	-0.328%	65,940	+12,387.644%
2023-09-05	12.1000	12.1800	12.0800	12.1800	+0.164%	83,015	+12,346.634%
2023-09-04	12.2000	12.2400	12.1600	12.1600	-0.328%	50,411	+12,367.105%
2023-09-01	12.2000	12.2800	12.2000	12.2000	-0.327%	32,223	+12,326.230%
2023-08-31	12.2600	12.2800	12.2400	12.2400	-0.488%	59,199	+12,285.621%
2023-08-30	12.2800	12.3000	12.2000	12.3000	+0.655%	77,214	+12,225.203%
2023-08-29	12.2200	12.2400	12.1200	12.2200	+1.664%	121,406	+12,305.892%
2023-08-25	12.1000	12.1200	12.0200	12.0200	-0.497%	57,906	+12,512.313%
2023-08-24	12.2200	12.2200	12.0800	12.0800	-0.821%	85,490	+12,449.669%
2023-08-23	12.0800	12.1800	12.0800	12.1800	+0.828%	71,387	+12,346.634%
2023-08-22	12.1200	12.2000	12.0800	12.0800	-0.165%	55,489	+12,449.669%
2023-08-21	12.2200	12.2200	12.1000	12.1000	-0.820%	102,813	+12,428.926%
2023-08-18	12.3400	12.3400	12.1800	12.2000	-1.613%	92,274	+12,326.230%
2023-08-17	12.4200	12.4400	12.4000	12.4000	-0.482%	163,385	+12,125.806%
2023-08-16	12.5200	12.5800	12.4600	12.4600	-0.796%	92,391	+12,066.934%
2023-08-15	12.4800	12.5800	12.4800	12.5600	+0.159%	66,102	+11,970.064%
2023-08-14	12.5400	12.6200	12.5400	12.5400	-0.476%	110,030	+11,989.314%
2023-08-11	12.5200	12.6200	12.5200	12.6000	-0.158%	95,079	+11,931.746%
2023-08-10	12.6200	12.7000	12.6200	12.6200	-0.473%	70,938	+11,912.678%
2023-08-09	12.6000	12.7000	12.5600	12.6800	+1.116%	54,560	+11,855.836%
2023-08-08	12.4800	12.5600	12.4800	12.5400	+0.320%	78,348	+11,989.314%
2023-08-07	12.5600	12.5800	12.5000	12.5000	-0.319%	154,523	+12,028.000%
2023-08-04	12.5200	12.5600	12.4800	12.5400	+0.481%	46,492	+11,989.314%
2023-08-03	12.4600	12.5400	12.3800	12.4800	-0.637%	73,569	+12,047.436%
2023-08-02	12.6200	12.6800	12.5600	12.5600	-1.413%	78,725	+11,970.064%
2023-08-01	12.6400	12.7400	12.6400	12.7400	+0.315%	108,994	+11,799.529%
2023-07-28	12.7600	12.7800	12.7000	12.7000	-1.090%	63,162	+11,837.008%
2023-07-27	12.7800	12.8600	12.7800	12.8400	+1.102%	278,988	+11,706.854%
2023-07-26	12.7000	12.7200	12.6200	12.7000	+0.316%	139,379	+11,837.008%
2023-07-25	12.5400	12.7000	12.5400	12.6600	+0.317%	75,848	+11,874.724%
2023-07-24	12.7400	12.7400	12.6200	12.6200	-0.630%	133,411	+11,912.678%
2023-07-21	12.7400	12.7600	12.7000	12.7000	-0.470%	81,121	+11,837.008%
2023-07-20	12.6600	12.8000	12.6400	12.7600	+0.631%	167,242	+11,780.878%
2023-07-19	12.5200	12.7000	12.5200	12.6800	+2.755%	162,200	+11,855.836%
2023-07-18	12.2600	12.4200	12.2600	12.3400	+0.653%	135,522	+12,185.251%
2023-07-17	12.3000	12.3000	12.2400	12.2600	-0.325%	135,836	+12,265.416%
2023-07-14	12.3600	12.3600	12.3000	12.3000	-0.966%	49,624	+12,225.203%
2023-07-13	12.3600	12.4400	12.3400	12.4200	+0.485%	64,750	+12,106.119%
2023-07-12	12.1600	12.3800	12.1600	12.3600	+2.149%	80,664	+12,165.372%
2023-07-11	12.1600	12.1600	12.0800	12.1000	+0.332%	260,090	+12,428.926%
2023-07-10	12.1400	12.1400	12.0600	12.0600	-0.659%	83,851	+12,470.481%
2023-07-07	12.1200	12.1800	12.1200	12.1400	+0.331%	94,016	+12,387.644%
2023-07-06	12.3000	12.3000	12.0600	12.1000	-1.945%	209,202	+12,428.926%
2023-07-05	12.4200	12.4200	12.3200	12.3400	-0.644%	123,589	+12,185.251%
2023-07-04	12.3600	12.4400	12.3400	12.4200	+0.976%	93,481	+12,106.119%
2023-07-03	12.2800	12.4000	12.2800	12.3000	-0.162%	155,111	+12,225.203%
2023-06-30	12.2000	12.3600	12.2000	12.3200	+0.818%	72,797	+12,205.195%
2023-06-29	12.4000	12.4000	12.2200	12.2200	-1.768%	73,509	+12,305.892%
2023-06-28	12.2400	12.4400	12.2400	12.4400	+2.303%	124,527	+12,086.495%
2023-06-27	12.1400	12.2200	12.0800	12.1600	0.000%	106,286	+12,367.105%
2023-06-26	12.1600	12.2000	12.0000	12.1600	0.000%	148,379	+12,367.105%
2023-06-23	12.3600	12.3600	12.1600	12.1600	-1.618%	78,143	+12,367.105%
2023-06-22	12.5000	12.5000	12.3600	12.3600	-1.905%	105,554	+12,165.372%
2023-06-21	12.6200	12.6400	12.5800	12.6000	-0.787%	101,149	+11,931.746%
2023-06-20	12.7400	12.7800	12.6800	12.7000	-0.314%	64,361	+11,837.008%
2023-06-19	12.6800	12.7400	12.6400	12.7400	+0.157%	54,712	+11,799.529%
2023-06-16	12.7800	12.8800	12.6600	12.7200	-0.313%	145,538	+11,818.239%
2023-06-15	12.8000	12.8000	12.6800	12.7600	-0.313%	63,622	+11,780.878%
2023-06-14	12.9400	12.9600	12.8000	12.8000	-1.082%	118,227	+11,743.750%
2023-06-13	12.9400	12.9800	12.9000	12.9400	+0.155%	120,403	+11,615.611%
2023-06-12	12.8800	12.9200	12.8000	12.9200	+0.937%	64,289	+11,633.746%
2023-06-09	12.7000	12.8000	12.7000	12.8000	+0.787%	88,473	+11,743.750%
2023-06-08	12.6400	12.7000	12.6400	12.7000	+0.634%	101,703	+11,837.008%
2023-06-07	12.6800	12.6800	12.5400	12.6200	-0.473%	120,083	+11,912.678%
2023-06-06	12.8800	12.8800	12.6600	12.6800	-0.471%	70,788	+11,855.836%
2023-06-05	12.7400	12.9000	12.7400	12.7400	-0.157%	251,875	+11,799.529%
2023-06-02	12.6400	12.8000	12.6200	12.7600	+1.592%	61,391	+11,780.878%
2023-06-01	12.5000	12.5600	12.4600	12.5600	+0.965%	235,473	+11,970.064%
2023-05-31	12.4600	12.5200	12.4400	12.4400	-0.480%	221,365	+12,086.495%
2023-05-30	12.4400	12.5600	12.4400	12.5000	+0.482%	222,688	+12,028.000%
2023-05-26	12.4200	12.4800	12.3400	12.4400	0.000%	141,564	+12,086.495%
2023-05-25	12.4600	12.5200	12.4000	12.4400	-0.480%	113,616	+12,086.495%
2023-05-24	12.6200	12.6200	12.4400	12.5000	-1.420%	156,524	+12,028.000%
2023-05-23	12.7400	12.7400	12.6200	12.6800	+0.316%	89,203	+11,855.836%
2023-05-22	12.7200	12.7600	12.6400	12.6400	-0.785%	527,162	+11,893.671%
2023-05-19	12.7000	12.8000	12.7000	12.7400	-0.313%	78,464	+11,799.529%
2023-05-18	12.7200	12.8000	12.7200	12.7800	+0.630%	48,679	+11,762.285%
2023-05-17	12.6600	12.7200	12.6200	12.7000	0.000%	50,248	+11,837.008%
2023-05-16	12.6600	12.7600	12.6600	12.7000	+0.316%	138,522	+11,837.008%
2023-05-15	12.6800	12.7200	12.6400	12.6600	+0.158%	66,962	+11,874.724%
2023-05-12	12.7200	12.7600	12.6400	12.6400	-1.095%	100,702	+11,893.671%
2023-05-11	12.7800	12.8000	12.6800	12.7800	-0.156%	142,650	+11,762.285%
2023-05-10	12.6600	12.8000	12.6600	12.8000	+0.313%	116,079	+11,743.750%
2023-05-09	12.7200	12.7600	12.6800	12.7600	+0.314%	112,328	+11,780.878%
2023-05-05	12.6600	12.7600	12.6600	12.7200	+0.952%	83,717	+11,818.239%
2023-05-04	12.6800	12.7000	12.6000	12.6000	-0.631%	91,593	+11,931.746%
2023-05-03	12.6600	12.7800	12.6600	12.6800	+0.316%	88,884	+11,855.836%
2023-05-02	12.7200	12.7800	12.6400	12.6400	-0.785%	53,880	+11,893.671%
2023-04-28	12.5200	12.7600	12.5200	12.7400	+2.247%	132,263	+11,799.529%
2023-04-27	12.3400	12.5600	12.3400	12.4600	+0.322%	97,328	+12,066.934%
2023-04-26	12.3800	12.4200	12.3600	12.4200	-0.161%	114,059	+12,106.119%
2023-04-25	12.4200	12.4600	12.4000	12.4400	-0.161%	74,744	+12,086.495%
2023-04-24	12.3600	12.5200	12.3600	12.4600	+0.646%	69,956	+12,066.934%
2023-04-21	12.2600	12.4200	12.2600	12.3800	-0.161%	90,479	+12,145.557%
2023-04-20	12.3800	12.4400	12.3000	12.4000	0.000%	68,984	+12,125.806%
2023-04-19	12.3200	12.4000	12.2800	12.4000	+0.162%	80,817	+12,125.806%
2023-04-18	12.3200	12.3800	12.2800	12.3800	+0.324%	193,495	+12,145.557%
2023-04-17	12.4800	12.4800	12.3000	12.3400	-0.323%	74,413	+12,185.251%
2023-04-14	12.3400	12.4600	12.3400	12.3800	+0.324%	77,774	+12,145.557%
2023-04-13	12.2600	12.4000	12.2600	12.3400	+0.982%	72,741	+12,185.251%
2023-04-12	12.2400	12.3000	12.2200	12.2200	-0.163%	161,055	+12,305.892%
2023-04-11	12.4000	12.4000	12.1800	12.2400	+0.328%	143,782	+12,285.621%
2023-04-06	12.2200	12.2400	12.1000	12.2000	+0.164%	92,053	+12,326.230%
2023-04-05	12.1400	12.1800	12.1400	12.1800	-0.490%	205,487	+12,346.634%
2023-04-04	12.3400	12.3400	12.1800	12.2400	-0.326%	122,555	+12,285.621%
2023-04-03	12.2800	12.2800	12.1600	12.2800	-0.163%	151,877	+12,245.277%
2023-03-31	12.2800	12.3600	12.2800	12.3000	0.000%	129,090	+12,225.203%
2023-03-30	12.1800	12.3400	12.1800	12.3000	+1.821%	157,257	+12,225.203%
2023-03-29	12.1400	12.1400	12.0000	12.0800	-0.165%	104,622	+12,449.669%
2023-03-28	12.0600	12.1600	11.9600	12.1000	+0.332%	142,732	+12,428.926%
2023-03-27	12.2000	12.2000	12.0600	12.0600	-0.331%	98,602	+12,470.481%
2023-03-24	12.1200	12.1200	12.0000	12.1000	-0.982%	129,234	+12,428.926%
2023-03-23	12.3800	12.4400	12.2000	12.2200	-0.489%	125,710	+12,305.892%
2023-03-22	12.3000	12.3800	12.1400	12.2800	+0.821%	136,612	+12,245.277%
2023-03-21	12.2000	12.4200	12.1600	12.1800	+0.995%	250,771	+12,346.634%
2023-03-20	12.0200	12.2400	11.8800	12.0600	-0.822%	154,816	+12,470.481%
2023-03-17	12.5000	12.5000	12.0800	12.1600	-0.816%	161,088	+12,367.105%
2023-03-16	12.4000	12.4000	12.2000	12.2600	-0.325%	277,952	+12,265.416%
2023-03-15	12.7800	12.7800	12.3000	12.3000	-2.997%	458,725	+12,225.203%
2023-03-14	12.6800	12.8400	12.5400	12.6800	-0.157%	139,745	+11,855.836%
2023-03-13	12.9400	12.9800	12.5000	12.7000	-1.090%	260,684	+11,837.008%
2023-03-10	12.8200	12.8400	12.7000	12.8400	-0.773%	147,401	+11,706.854%
2023-03-09	13.1000	13.1400	12.8800	12.9400	-1.672%	326,366	+11,615.611%
2023-03-08	13.3800	13.3800	13.1000	13.1600	-1.497%	100,941	+11,419.757%
2023-03-07	13.5400	13.6000	13.3400	13.3600	-1.329%	85,324	+11,247.305%
2023-03-06	13.5800	13.6400	13.4600	13.5400	+0.445%	96,812	+11,096.455%
2023-03-03	13.5200	13.5200	13.4200	13.4800	-0.148%	81,184	+11,146.291%
2023-03-02	13.5600	13.5600	13.4800	13.5000	+0.446%	146,908	+11,129.630%
2023-03-01	13.5800	13.7800	13.4400	13.4400	-1.031%	200,289	+11,179.762%
2023-02-28	13.4800	13.5800	13.4600	13.5800	+1.343%	190,151	+11,063.476%
2023-02-27	13.4000	13.4800	13.3600	13.4000	+1.208%	92,220	+11,213.433%
2023-02-24	13.3600	13.3800	13.2400	13.2400	-0.301%	74,999	+11,350.151%
2023-02-23	13.4000	13.4000	13.2800	13.2800	+0.151%	258,488	+11,315.663%
2023-02-22	13.3800	13.4000	13.2400	13.2600	-0.749%	135,673	+11,332.881%
2023-02-21	13.6400	13.6400	13.3200	13.3600	-1.329%	77,065	+11,247.305%
2023-02-20	13.6200	13.6600	13.4400	13.5400	0.000%	80,490	+11,096.455%
2023-02-17	13.6000	13.6400	13.4400	13.5400	-0.147%	88,989	+11,096.455%
2023-02-16	13.7200	13.7400	13.5000	13.5600	0.000%	86,372	+11,079.941%
2023-02-15	13.6800	13.7200	13.5000	13.5600	+0.148%	80,595	+11,079.941%
2023-02-14	13.8400	13.8800	13.5400	13.5400	-1.312%	104,721	+11,096.455%
2023-02-13	13.7800	13.8400	13.6200	13.7200	+0.587%	65,316	+10,949.563%
2023-02-10	13.6600	13.7800	13.6000	13.6400	-0.438%	201,085	+11,014.370%
2023-02-09	13.9400	13.9400	13.7000	13.7000	-3.249%	357,294	+10,965.693%
2023-02-08	14.0000	14.2800	14.0000	14.1600	+0.283%	217,183	+10,606.215%
2023-02-07	14.0400	14.1400	13.9400	14.1200	-0.282%	489,180	+10,636.544%
2023-02-06	14.1600	14.1600	14.0000	14.1600	-0.422%	131,738	+10,606.215%
2023-02-03	14.0000	14.2200	13.9200	14.2200	+0.424%	207,955	+10,561.041%
2023-02-02	13.9000	14.1600	13.7600	14.1600	+2.609%	150,629	+10,606.215%
2023-02-01	13.6400	13.9000	13.6400	13.8000	0.000%	93,966	+10,885.507%
2023-01-31	13.6400	13.8000	13.6000	13.8000	0.000%	113,228	+10,885.507%
2023-01-30	13.8200	13.8200	13.6600	13.8000	-0.719%	56,024	+10,885.507%
2023-01-27	13.6600	13.9000	13.6200	13.9000	+1.017%	118,753	+10,806.475%
2023-01-26	13.6400	13.8400	13.6400	13.7600	+0.585%	309,153	+10,917.442%
2023-01-25	13.7600	13.8200	13.6200	13.6800	+0.146%	211,408	+10,981.871%
2023-01-24	13.6800	13.7200	13.6000	13.6600	+0.589%	198,490	+10,998.097%
2023-01-23	13.3800	13.6400	13.3800	13.5800	+2.259%	147,901	+11,063.476%
2023-01-20	13.3000	13.3400	13.2800	13.2800	-0.599%	208,568	+11,315.663%
2023-01-19	13.3000	13.3600	13.2600	13.3600	-0.299%	74,881	+11,247.305%
2023-01-18	13.4800	13.5200	13.3800	13.4000	-0.298%	51,417	+11,213.433%
2023-01-17	13.6000	13.6000	13.3400	13.4400	-0.149%	195,221	+11,179.762%
2023-01-16	13.4800	13.5200	13.4200	13.4600	-1.029%	132,824	+11,163.001%
2023-01-13	13.5600	13.6200	13.4400	13.6000	+0.592%	90,142	+11,047.059%
2023-01-12	13.3800	13.6200	13.3600	13.5200	+1.046%	209,160	+11,113.018%
2023-01-11	13.2800	13.4400	13.1400	13.3800	+0.905%	191,055	+11,230.344%
2023-01-10	13.1400	13.3200	13.1000	13.2600	+0.760%	153,560	+11,332.881%
2023-01-09	13.3000	13.3000	13.1200	13.1600	-1.053%	96,340	+11,419.757%
2023-01-06	13.2800	13.3400	13.2000	13.3000	+0.453%	236,186	+11,298.496%
2023-01-05	13.1600	13.4000	13.1600	13.2400	-0.301%	87,077	+11,350.151%
2023-01-04	13.1200	13.2800	13.1200	13.2800	+0.606%	106,387	+11,315.663%
2023-01-03	13.2800	13.3600	13.1600	13.2000	-0.151%	85,527	+11,384.848%
2022-12-30	13.2000	13.2400	13.1400	13.2200	-0.151%	24,825	+11,367.474%
2022-12-29	13.2200	13.2400	12.9800	13.2400	+0.915%	41,931	+11,350.151%
2022-12-28	13.1800	13.1800	13.1000	13.1200	-0.152%	88,660	+11,454.878%
2022-12-23	12.8600	13.1400	12.8400	13.1400	+1.077%	41,242	+11,437.291%
2022-12-22	12.8800	13.0600	12.8400	13.0000	0.000%	91,803	+11,561.538%
2022-12-21	12.7400	13.0000	12.7400	13.0000	+2.201%	58,910	+11,561.538%
2022-12-20	12.7400	12.8200	12.7200	12.7200	-1.089%	60,300	+11,818.239%
2022-12-19	12.8200	12.9800	12.7800	12.8600	+1.260%	150,836	+11,688.491%
2022-12-16	13.0000	13.0000	12.7000	12.7000	-2.757%	214,270	+11,837.008%
2022-12-15	12.9000	13.1200	12.9000	13.0600	-0.609%	130,003	+11,507.963%
2022-12-13	12.9800	13.3200	12.9800	13.1400	+1.077%	191,439	+11,437.291%
2022-12-12	13.1000	13.1000	12.9200	13.0000	-0.459%	85,961	+11,561.538%
2022-12-09	12.9600	13.1000	12.9600	13.0600	+0.616%	181,081	+11,507.963%
2022-12-08	13.0200	13.0800	12.9400	12.9800	+0.620%	116,191	+11,579.507%
2022-12-07	13.1800	13.1800	12.8600	12.9000	-0.769%	126,387	+11,651.938%
2022-12-06	13.0600	13.1200	12.9600	13.0000	-1.366%	55,754	+11,561.538%
2022-12-05	13.1000	13.2000	13.1000	13.1800	+0.611%	49,733	+11,402.276%
2022-12-02	12.9800	13.1000	12.9400	13.1000	+1.393%	664,570	+11,472.519%
2022-12-01	12.9000	13.0000	12.8600	12.9200	+0.155%	396,228	+11,633.746%
2022-11-30	13.1800	13.1800	12.9000	12.9000	-0.616%	123,480	+11,651.938%
2022-11-29	13.0600	13.0800	12.9600	12.9800	-0.765%	85,449	+11,579.507%
2022-11-28	12.8200	13.1000	12.8200	13.0800	+0.307%	51,608	+11,490.214%
2022-11-25	13.1000	13.1000	13.0000	13.0400	0.000%	128,567	+11,525.767%

.dark-mode .WbdqqT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WbdqqT{ color: #333333; background-color: white; border: 2px solid #333333; }ASLABERFORTH SMALLER COMPANIES TRUST PLCstock LSE

ASL
ABERFORTH SMALLER COMPANIES TRUST PLC
stock LSE