Aberforth Smaller Companies Trust PLC (ASL)

ASL
🏛️ Royaume-Uni →
1,508.00
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 1,372.73 1,372.73 1,366.77 1,368.76 0.0M
2023-12-28 1,369.55 1,374.72 1,366.77 1,368.76 0.1M
2023-12-27 1,357.95 1,376.67 1,350.88 1,374.72 0.3M
2023-12-22 1,349.85 1,356.52 1,344.92 1,354.85 0.0M
2023-12-21 1,350.88 1,356.84 1,331.01 1,354.85 0.1M
2023-12-20 1,348.89 1,358.83 1,333.00 1,358.83 0.2M
2023-12-19 1,335.28 1,340.95 1,329.03 1,336.97 0.1M
2023-12-18 1,330.38 1,334.99 1,323.07 1,329.03 0.2M
2023-12-15 1,331.01 1,333.63 1,320.17 1,333.00 0.2M
2023-12-14 1,311.15 1,333.00 1,305.19 1,321.08 0.3M
2023-12-13 1,303.20 1,305.19 1,291.15 1,295.26 0.1M
2023-12-12 1,305.19 1,311.15 1,291.27 1,291.28 0.2M
2023-12-11 1,299.28 1,302.41 1,289.29 1,295.26 0.5M
2023-12-08 1,293.27 1,306.94 1,289.59 1,299.23 0.2M
2023-12-07 1,287.31 1,293.33 1,281.35 1,293.27 0.1M
2023-12-06 1,289.40 1,301.22 1,285.31 1,285.32 0.9M
2023-12-05 1,289.30 1,295.26 1,281.35 1,287.31 0.5M
2023-12-04 1,293.35 1,305.19 1,285.30 1,285.32 0.3M
2023-12-01 1,295.26 1,299.23 1,283.34 1,299.23 0.1M
2023-11-30 1,299.23 1,299.23 1,287.11 1,291.28 0.7M
2023-11-29 1,299.23 1,299.23 1,287.30 1,291.28 0.3M
2023-11-28 1,299.23 1,301.22 1,289.30 1,291.28 0.1M
2023-11-27 1,301.22 1,301.22 1,289.29 1,295.26 0.2M
2023-11-24 1,289.49 1,295.26 1,285.32 1,289.30 0.1M
2023-11-23 1,283.34 1,291.28 1,271.42 1,289.30 0.1M
2023-11-22 1,271.42 1,285.81 1,269.43 1,279.36 0.1M
2023-11-21 1,294.96 1,301.22 1,269.43 1,269.43 0.1M
2023-11-20 1,279.20 1,301.11 1,272.05 1,283.34 0.2M
2023-11-17 1,251.32 1,283.34 1,251.32 1,283.34 0.3M
2023-11-16 1,290.88 1,292.83 1,247.58 1,253.54 0.1M
2023-11-15 1,276.90 1,311.99 1,275.29 1,291.28 0.1M
2023-11-14 1,211.42 1,277.38 1,211.42 1,277.38 0.2M
2023-11-13 1,208.19 1,221.75 1,205.86 1,221.75 0.1M
2023-11-10 1,198.76 1,211.82 1,187.70 1,211.82 0.1M
2023-11-09 1,193.94 1,211.82 1,191.95 1,211.82 0.1M
2023-11-08 1,182.02 1,201.89 1,182.02 1,199.90 0.1M
2023-11-07 1,192.15 1,196.96 1,185.99 1,185.99 0.0M
2023-11-06 1,193.72 1,201.89 1,187.98 1,195.93 0.1M
2023-11-03 1,182.02 1,205.86 1,174.99 1,199.90 0.1M
2023-11-02 1,158.61 1,182.02 1,157.23 1,182.02 0.1M
2023-11-01 1,140.70 1,154.21 1,136.92 1,148.25 0.1M
2023-10-31 1,132.36 1,145.23 1,126.40 1,136.33 0.1M
2023-10-30 1,126.73 1,146.26 1,126.40 1,140.30 0.1M
2023-10-27 1,119.44 1,136.33 1,119.44 1,126.40 0.2M
2023-10-26 1,120.04 1,126.40 1,118.45 1,118.45 0.1M
2023-10-25 1,141.57 1,148.11 1,122.02 1,124.41 0.1M
2023-10-24 1,137.12 1,150.66 1,134.34 1,134.34 0.1M
2023-10-23 1,134.34 1,142.29 1,134.34 1,138.31 0.1M
2023-10-20 1,158.18 1,158.18 1,134.34 1,134.34 0.1M
2023-10-19 1,162.15 1,184.01 1,158.18 1,162.15 0.1M
2023-10-18 1,180.03 1,184.01 1,168.11 1,170.10 0.3M
2023-10-17 1,166.13 1,185.99 1,166.13 1,178.05 0.1M
2023-10-16 1,182.02 1,191.56 1,164.14 1,164.14 0.1M
2023-10-13 1,201.89 1,201.89 1,174.07 1,174.07 0.2M
2023-10-12 1,188.38 1,197.91 1,181.72 1,191.95 0.2M
2023-10-11 1,185.16 1,189.97 1,176.06 1,185.99 0.1M
2023-10-10 1,172.01 1,191.95 1,170.26 1,187.98 0.1M
2023-10-09 1,172.58 1,183.21 1,164.14 1,164.14 0.1M
2023-10-06 1,193.64 1,198.11 1,174.07 1,178.05 0.1M
2023-10-05 1,183.93 1,189.97 1,177.10 1,180.03 0.0M
2023-10-04 1,187.98 1,191.95 1,174.07 1,176.06 0.1M
2023-10-03 1,225.80 1,225.80 1,191.95 1,191.95 0.1M
2023-10-02 1,233.67 1,235.66 1,211.82 1,211.82 0.1M
2023-09-29 1,213.81 1,231.19 1,209.84 1,221.75 0.2M
2023-09-28 1,218.73 1,227.11 1,207.79 1,211.82 0.2M
2023-09-27 1,218.77 1,221.75 1,211.82 1,211.82 0.1M
2023-09-26 1,232.08 1,232.08 1,217.78 1,217.78 0.1M
2023-09-25 1,241.72 1,243.89 1,227.71 1,237.64 0.1M
2023-09-22 1,240.27 1,255.52 1,238.27 1,251.55 0.1M
2023-09-21 1,222.63 1,243.60 1,218.97 1,243.60 0.1M
2023-09-20 1,217.78 1,231.68 1,214.64 1,227.71 0.1M
2023-09-19 1,215.99 1,221.75 1,201.49 1,205.86 0.2M
2023-09-18 1,225.72 1,227.21 1,211.77 1,211.82 0.1M
2023-09-15 1,237.64 1,237.64 1,219.77 1,221.75 0.2M
2023-09-14 1,203.55 1,245.59 1,203.55 1,245.59 0.1M
2023-09-13 1,206.65 1,211.82 1,195.01 1,203.87 0.1M
2023-09-12 1,204.92 1,210.85 1,201.85 1,201.89 0.1M
2023-09-11 1,215.79 1,215.79 1,199.90 1,203.87 0.1M
2023-09-08 1,199.90 1,209.83 1,197.91 1,207.85 0.1M
2023-09-07 1,201.89 1,209.83 1,197.91 1,197.91 0.1M
2023-09-06 1,203.87 1,209.83 1,201.41 1,205.86 0.1M
2023-09-05 1,201.89 1,211.82 1,195.93 1,209.83 0.1M
2023-09-04 1,211.82 1,215.79 1,207.85 1,207.85 0.0M
2023-09-01 1,216.69 1,221.75 1,211.82 1,211.82 0.0M
2023-08-31 1,221.16 1,223.64 1,212.85 1,215.79 0.1M
2023-08-30 1,211.82 1,223.74 1,211.82 1,221.75 0.1M
2023-08-29 1,213.81 1,219.77 1,203.87 1,213.81 0.1M
2023-08-25 1,202.78 1,203.87 1,193.94 1,193.94 0.1M
2023-08-24 1,204.83 1,214.20 1,199.90 1,199.90 0.1M
2023-08-23 1,198.35 1,209.83 1,195.58 1,209.83 0.1M
2023-08-22 1,201.19 1,211.82 1,199.90 1,199.90 0.0M
2023-08-21 1,213.41 1,213.81 1,201.89 1,201.89 0.1M
2023-08-18 1,226.92 1,228.41 1,208.68 1,211.82 0.1M
2023-08-17 1,238.08 1,239.63 1,231.68 1,231.68 0.2M
2023-08-16 1,240.78 1,249.56 1,237.64 1,237.64 0.1M
2023-08-15 1,239.63 1,250.46 1,239.63 1,247.58 0.1M
2023-08-14 1,250.50 1,255.52 1,244.99 1,245.59 0.1M
2023-08-11 1,243.60 1,253.54 1,243.60 1,251.55 0.1M
2023-08-10 1,256.12 1,261.48 1,253.54 1,253.54 0.1M
2023-08-09 1,251.55 1,261.48 1,247.58 1,259.50 0.1M
2023-08-08 1,237.05 1,247.58 1,237.05 1,245.59 0.1M
2023-08-07 1,243.90 1,249.98 1,241.62 1,241.62 0.2M
2023-08-04 1,241.02 1,247.58 1,236.65 1,245.59 0.0M
2023-08-03 1,237.64 1,245.59 1,227.14 1,239.63 0.1M
2023-08-02 1,251.95 1,259.50 1,247.58 1,247.58 0.1M
2023-08-01 1,258.50 1,265.46 1,255.52 1,265.46 0.2M
2023-07-31 1,258.44 1,267.65 1,255.52 1,265.46 0.1M
2023-07-28 1,259.89 1,272.57 1,259.89 1,261.48 0.1M
2023-07-27 1,265.30 1,277.38 1,265.30 1,275.39 0.5M
2023-07-26 1,253.00 1,265.46 1,253.00 1,261.48 0.4M
2023-07-25 1,245.59 1,261.48 1,245.59 1,257.51 0.1M
2023-07-24 1,260.29 1,265.46 1,250.76 1,253.54 0.1M
2023-07-21 1,266.35 1,273.58 1,261.48 1,261.48 0.1M
2023-07-20 1,258.46 1,273.40 1,255.52 1,267.44 0.3M
2023-07-19 1,243.60 1,261.48 1,243.60 1,259.50 0.2M
2023-07-18 1,214.80 1,234.62 1,214.80 1,225.72 0.6M
2023-07-17 1,221.75 1,221.75 1,214.50 1,217.78 0.1M
2023-07-14 1,229.70 1,230.29 1,221.75 1,221.75 0.0M
2023-07-13 1,226.84 1,235.66 1,224.73 1,233.67 0.1M
2023-07-12 1,205.30 1,231.49 1,202.97 1,227.71 0.1M
2023-07-11 1,200.72 1,208.20 1,199.90 1,201.89 0.3M
2023-07-10 1,202.56 1,209.83 1,197.91 1,197.91 0.1M
2023-07-07 1,211.76 1,211.82 1,202.36 1,205.86 0.1M
2023-07-06 1,221.75 1,222.74 1,197.91 1,201.89 0.2M
2023-07-05 1,233.67 1,233.67 1,223.74 1,225.72 0.1M
2023-07-04 1,223.78 1,235.66 1,223.78 1,233.67 0.1M
2023-07-03 1,224.79 1,233.67 1,218.83 1,221.75 0.2M
2023-06-30 1,211.82 1,231.68 1,211.82 1,223.74 0.1M
2023-06-29 1,231.68 1,234.72 1,213.81 1,213.81 0.1M
2023-06-28 1,219.57 1,235.66 1,210.82 1,235.66 0.1M
2023-06-27 1,205.86 1,214.18 1,198.95 1,207.85 0.1M
2023-06-26 1,235.66 1,235.66 1,191.95 1,207.85 0.1M
2023-06-23 1,227.71 1,229.64 1,207.85 1,207.85 0.1M
2023-06-22 1,244.65 1,249.33 1,227.71 1,227.71 0.1M
2023-06-21 1,253.54 1,257.83 1,247.58 1,251.55 0.0M
2023-06-20 1,257.11 1,271.42 1,257.11 1,261.48 0.1M
2023-06-19 1,259.10 1,265.46 1,255.52 1,265.46 0.1M
2023-06-16 1,267.84 1,279.36 1,256.97 1,263.47 0.1M
2023-06-15 1,271.42 1,272.57 1,259.50 1,267.44 0.1M
2023-06-14 1,286.71 1,287.75 1,271.42 1,271.42 0.1M
2023-06-13 1,285.32 1,289.30 1,281.35 1,285.32 0.1M
2023-06-12 1,279.36 1,283.34 1,267.15 1,283.34 0.1M
2023-06-09 1,275.39 1,275.39 1,260.91 1,271.42 0.1M
2023-06-08 1,256.40 1,263.84 1,255.52 1,261.48 0.1M
2023-06-07 1,258.95 1,259.50 1,245.59 1,253.54 0.1M
2023-06-06 1,279.36 1,279.36 1,257.51 1,259.50 0.1M
2023-06-05 1,258.50 1,281.86 1,258.50 1,265.46 0.4M
2023-06-02 1,253.54 1,271.42 1,249.56 1,267.44 0.1M
2023-06-01 1,241.62 1,247.58 1,236.53 1,247.58 0.2M
2023-05-31 1,238.84 1,243.60 1,235.14 1,235.66 0.2M
2023-05-30 1,249.56 1,249.56 1,235.30 1,241.62 0.2M
2023-05-26 1,246.58 1,246.58 1,225.72 1,235.66 0.1M
2023-05-25 1,241.59 1,243.60 1,229.70 1,235.66 0.1M
2023-05-24 1,253.54 1,253.54 1,235.66 1,241.62 0.2M
2023-05-23 1,263.47 1,265.46 1,253.10 1,259.50 0.1M
2023-05-22 1,266.45 1,269.73 1,255.09 1,255.52 0.7M
2023-05-19 1,269.95 1,271.42 1,261.48 1,265.46 0.1M
2023-05-18 1,268.62 1,275.39 1,261.48 1,269.43 0.0M
2023-05-17 1,261.48 1,264.03 1,252.94 1,261.48 0.0M
2023-05-16 1,260.31 1,267.44 1,257.51 1,261.48 0.1M
2023-05-15 1,268.44 1,268.44 1,255.52 1,257.51 0.1M
2023-05-12 1,269.31 1,276.38 1,255.52 1,255.52 0.1M
2023-05-11 1,269.43 1,272.41 1,259.50 1,269.43 0.1M
2023-05-10 1,263.71 1,271.42 1,257.51 1,271.42 0.1M
2023-05-09 1,263.47 1,267.44 1,259.02 1,267.44 0.1M
2023-05-05 1,256.70 1,267.44 1,250.86 1,263.47 0.1M
2023-05-04 1,255.67 1,261.48 1,249.56 1,251.55 0.1M
2023-05-03 1,257.51 1,269.43 1,257.51 1,259.50 0.1M
2023-05-02 1,263.55 1,270.07 1,255.52 1,255.52 0.0M
2023-04-28 1,242.31 1,267.44 1,239.63 1,265.46 0.1M
2023-04-27 1,225.72 1,247.58 1,225.67 1,237.64 0.1M
2023-04-26 1,229.27 1,233.67 1,227.27 1,233.67 0.1M
2023-04-25 1,233.67 1,238.75 1,225.72 1,235.66 0.1M
2023-04-24 1,226.78 1,243.60 1,226.39 1,237.64 0.1M
2023-04-21 1,228.33 1,233.67 1,217.14 1,229.70 0.1M
2023-04-20 1,231.49 1,236.18 1,221.75 1,231.68 0.1M
2023-04-19 1,230.73 1,237.64 1,217.86 1,231.68 0.1M
2023-04-18 1,223.74 1,243.60 1,219.77 1,229.70 0.2M
2023-04-17 1,223.92 1,239.63 1,221.75 1,225.72 0.1M
2023-04-14 1,225.69 1,237.64 1,223.74 1,229.70 0.1M
2023-04-13 1,217.78 1,231.68 1,217.22 1,225.72 0.1M
2023-04-12 1,231.68 1,231.68 1,213.81 1,213.81 0.2M
2023-04-11 1,231.68 1,231.68 1,209.83 1,215.79 0.1M
2023-04-06 1,217.78 1,217.78 1,201.89 1,211.82 0.1M
2023-04-05 1,213.81 1,222.55 1,205.72 1,209.83 0.2M
2023-04-04 1,215.25 1,233.67 1,209.73 1,215.79 0.1M
2023-04-03 1,214.80 1,223.74 1,207.85 1,219.77 0.2M
2023-03-31 1,219.77 1,228.33 1,219.77 1,221.75 0.1M
2023-03-30 1,199.38 1,226.94 1,195.93 1,221.75 0.2M
2023-03-29 1,210.63 1,211.82 1,191.95 1,199.90 0.1M
2023-03-28 1,197.52 1,207.85 1,187.98 1,201.89 0.1M
2023-03-27 1,211.82 1,213.69 1,195.66 1,197.91 0.1M
2023-03-24 1,209.83 1,210.48 1,190.41 1,201.89 0.1M
2023-03-23 1,211.82 1,235.66 1,209.83 1,213.81 0.1M
2023-03-22 1,216.19 1,229.70 1,203.87 1,219.77 0.1M
2023-03-21 1,211.82 1,233.67 1,204.07 1,209.83 0.2M
2023-03-20 1,187.44 1,215.79 1,180.03 1,197.91 0.2M
2023-03-17 1,228.22 1,241.62 1,198.91 1,207.85 0.2M
2023-03-16 1,243.60 1,243.60 1,211.82 1,217.78 0.3M
2023-03-15 1,254.33 1,269.43 1,221.75 1,221.75 0.4M
2023-03-14 1,259.50 1,275.39 1,245.59 1,259.50 0.1M
2023-03-13 1,285.32 1,289.30 1,241.62 1,261.48 0.2M
2023-03-10 1,273.40 1,275.39 1,261.48 1,275.39 0.1M
2023-03-09 1,303.18 1,305.19 1,279.36 1,285.32 0.3M
2023-03-08 1,321.20 1,329.03 1,301.22 1,307.17 0.1M
2023-03-07 1,345.71 1,350.88 1,325.05 1,327.04 0.1M
2023-03-06 1,338.17 1,354.85 1,334.99 1,344.92 0.1M
2023-03-03 1,335.98 1,343.73 1,333.00 1,338.96 0.1M
2023-03-02 1,335.18 1,346.91 1,335.18 1,340.95 0.1M
2023-03-01 1,343.53 1,368.76 1,334.99 1,334.99 0.2M
2023-02-28 1,338.96 1,348.89 1,323.46 1,348.89 0.2M
2023-02-27 1,319.09 1,338.96 1,319.09 1,331.01 0.1M
2023-02-24 1,325.05 1,330.93 1,313.93 1,315.12 0.1M
2023-02-23 1,316.71 1,333.00 1,316.71 1,319.09 0.2M
2023-02-22 1,321.04 1,331.01 1,312.74 1,317.11 0.1M
2023-02-21 1,349.61 1,354.85 1,323.07 1,327.04 0.1M
2023-02-20 1,347.55 1,356.84 1,329.03 1,344.92 0.1M
2023-02-17 1,350.88 1,354.85 1,330.27 1,344.92 0.1M
2023-02-16 1,362.80 1,368.76 1,340.95 1,346.91 0.1M
2023-02-15 1,358.83 1,362.80 1,340.95 1,346.91 0.1M
2023-02-14 1,374.72 1,380.68 1,344.92 1,344.92 0.1M
2023-02-13 1,368.76 1,374.72 1,352.87 1,362.80 0.1M
2023-02-10 1,356.84 1,369.50 1,350.88 1,354.85 0.2M
2023-02-09 1,384.65 1,387.75 1,360.81 1,360.81 0.3M
2023-02-08 1,390.46 1,410.11 1,382.46 1,398.26 0.2M
2023-02-07 1,378.67 1,396.28 1,376.54 1,394.31 0.4M
2023-02-06 1,398.26 1,401.28 1,382.46 1,398.26 0.1M
2023-02-03 1,399.11 1,404.18 1,374.56 1,404.18 0.1M
2023-02-02 1,372.59 1,406.08 1,358.76 1,398.26 0.2M
2023-02-01 1,357.93 1,372.59 1,346.91 1,362.71 0.1M
2023-01-31 1,359.23 1,362.71 1,342.96 1,362.71 0.1M
2023-01-30 1,364.69 1,367.06 1,348.05 1,362.71 0.1M
2023-01-27 1,355.80 1,372.59 1,344.94 1,372.59 0.1M
2023-01-26 1,364.69 1,366.66 1,346.87 1,358.76 0.3M
2023-01-25 1,349.71 1,365.12 1,337.04 1,350.86 0.2M
2023-01-24 1,350.37 1,356.79 1,337.04 1,348.89 0.2M
2023-01-23 1,321.63 1,346.91 1,319.16 1,340.99 0.1M
2023-01-20 1,311.95 1,320.29 1,307.41 1,311.36 0.2M
2023-01-19 1,319.26 1,319.26 1,307.41 1,319.26 0.1M
2023-01-18 1,322.50 1,337.04 1,319.26 1,323.21 0.0M
2023-01-17 1,323.21 1,342.96 1,317.29 1,327.16 0.2M
2023-01-16 1,347.90 1,347.90 1,324.54 1,329.14 0.2M
2023-01-13 1,323.21 1,348.89 1,323.21 1,342.96 0.1M
2023-01-12 1,321.24 1,344.94 1,315.93 1,335.06 0.2M
2023-01-11 1,311.36 1,327.16 1,297.54 1,321.24 0.2M
2023-01-10 1,297.54 1,315.31 1,293.59 1,309.39 0.2M
2023-01-09 1,313.34 1,313.34 1,295.56 1,299.51 0.1M
2023-01-06 1,311.36 1,319.26 1,301.49 1,313.34 0.2M
2023-01-05 1,306.94 1,324.11 1,297.70 1,307.41 0.1M
2023-01-04 1,315.15 1,319.26 1,295.56 1,311.36 0.1M
2023-01-03 1,310.24 1,319.26 1,293.59 1,303.46 0.1M