Dark

ASCI
ABRDN SMALLER COMPANIES INCOME TRUST PLC
stock LSE

Inactive

May 26, 2023

2.59GBP0.000%(0.00)32,437

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-05-26	2.5900	2.5900	2.5900	2.5900	0.000%	32,437	0.000%
2023-05-25	2.5900	2.5900	2.5900	2.5900	0.000%	5,465	0.000%
2023-05-24	2.5900	2.5900	2.5900	2.5900	0.000%	2,909	0.000%
2023-05-23	2.5900	2.5900	2.5900	2.5900	0.000%	2,092	0.000%
2023-05-22	2.5900	2.5900	2.5900	2.5900	0.000%	7,641	0.000%
2023-05-19	2.5900	2.5900	2.5900	2.5900	0.000%	3,839	0.000%
2023-05-18	2.5900	2.5900	2.5900	2.5900	0.000%	1,354	0.000%
2023-05-17	2.5900	2.5900	2.5900	2.5900	0.000%	3,845	0.000%
2023-05-16	2.5900	2.5900	2.5900	2.5900	0.000%	10,857	0.000%
2023-05-15	2.5900	2.5900	2.5900	2.5900	0.000%	2,233	0.000%
2023-05-12	2.5900	2.5900	2.5900	2.5900	0.000%	8,580	0.000%
2023-05-11	2.5900	2.5900	2.5900	2.5900	0.000%	25,477	0.000%
2023-05-10	2.5900	2.5900	2.5900	2.5900	0.000%	4,365	0.000%
2023-05-09	2.5900	2.5900	2.5900	2.5900	0.000%	3,260	0.000%
2023-05-05	2.5900	2.5900	2.5900	2.5900	0.000%	6,564	0.000%
2023-05-04	2.5900	2.5900	2.5900	2.5900	0.000%	6,581	0.000%
2023-05-03	2.5900	2.5900	2.5900	2.5900	0.000%	20,485	0.000%
2023-05-02	2.5800	2.5900	2.5800	2.5900	+0.388%	40,171	0.000%
2023-04-28	2.5800	2.5800	2.5800	2.5800	+0.389%	16,349	+0.388%
2023-04-27	2.5600	2.5700	2.5600	2.5700	+0.391%	12,539	+0.778%
2023-04-26	2.5600	2.5600	2.5600	2.5600	0.000%	2,794	+1.172%
2023-04-25	2.5600	2.5600	2.5600	2.5600	0.000%	8,981	+1.172%
2023-04-24	2.5600	2.5600	2.5600	2.5600	0.000%	4,733	+1.172%
2023-04-21	2.5600	2.5600	2.5600	2.5600	0.000%	22,277	+1.172%
2023-04-20	2.5400	2.5600	2.5300	2.5600	+0.787%	12,053	+1.172%
2023-04-19	2.5400	2.5400	2.5400	2.5400	0.000%	15,701	+1.969%
2023-04-18	2.5300	2.5400	2.5300	2.5400	+0.395%	8,771	+1.969%
2023-04-17	2.5300	2.5300	2.5300	2.5300	0.000%	18,002	+2.372%
2023-04-14	2.5200	2.5300	2.5200	2.5300	+0.397%	6,194	+2.372%
2023-04-13	2.5200	2.5200	2.5200	2.5200	0.000%	1	+2.778%
2023-04-12	2.5200	2.5200	2.5200	2.5200	0.000%	9,767	+2.778%
2023-04-11	2.5200	2.5200	2.5200	2.5200	0.000%	16,382	+2.778%
2023-04-06	2.5100	2.5200	2.5100	2.5200	+0.398%	15,762	+2.778%
2023-04-05	2.5100	2.5100	2.5100	2.5100	0.000%	22,304	+3.187%
2023-04-04	2.5200	2.5200	2.5100	2.5100	+0.400%	12,054	+3.187%
2023-04-03	2.5400	2.6400	2.5000	2.5000	-1.961%	22,147	+3.600%
2023-03-31	2.5500	2.5500	2.5500	2.5500	0.000%	49,640	+1.569%
2023-03-30	2.5650	2.5650	2.5500	2.5500	-0.585%	12,464	+1.569%
2023-03-29	2.5800	2.5800	2.5650	2.5650	-0.581%	14,215	+0.975%
2023-03-28	2.5950	2.5950	2.5800	2.5800	+0.781%	15,790	+0.388%
2023-03-27	2.5950	2.5600	2.5600	2.5600	-1.349%	10,577	+1.172%
2023-03-24	2.6050	2.6050	2.5950	2.5950	-0.765%	17,958	-0.193%
2023-03-23	2.6150	2.6150	2.6150	2.6150	0.000%	2,042	-0.956%
2023-03-22	2.6150	2.6150	2.6150	2.6150	-0.381%	18,863	-0.956%
2023-03-21	2.6250	2.6250	2.6250	2.6250	0.000%	28,184	-1.333%
2023-03-20	2.6150	2.6250	2.6150	2.6250	+0.382%	841	-1.333%
2023-03-17	2.6150	2.6150	2.6150	2.6150	0.000%	7,837	-0.956%
2023-03-16	2.6150	2.6150	2.6100	2.6150	+1.751%	30,313	-0.956%
2023-03-15	2.6600	2.6150	2.5700	2.5700	-2.652%	38,820	+0.778%
2023-03-14	2.6600	2.6400	2.6400	2.6400	-0.752%	24,144	-1.894%
2023-03-13	2.6700	2.6700	2.6600	2.6600	-1.115%	9,345	-2.632%
2023-03-10	2.6700	2.6900	2.6900	2.6900	-1.103%	24,851	-3.717%
2023-03-09	2.7100	2.7300	2.7200	2.7200	+0.369%	29,473	-4.779%
2023-03-08	2.7200	2.7200	2.7100	2.7100	-0.368%	16,584	-4.428%
2023-03-07	2.7200	2.7200	2.7200	2.7200	0.000%	4,487	-4.779%
2023-03-06	2.7400	2.7400	2.7200	2.7200	0.000%	20,732	-4.779%
2023-03-03	2.7200	2.7200	2.7200	2.7200	-0.366%	11,308	-4.779%
2023-03-02	2.7200	2.7300	2.7200	2.7300	+0.368%	29,598	-5.128%
2023-03-01	2.7200	2.7300	2.7150	2.7200	0.000%	4,899	-4.779%
2023-02-28	2.7450	2.7200	2.6900	2.7200	-0.911%	21,487	-4.779%
2023-02-27	2.7450	2.7450	2.7450	2.7450	0.000%	15,295	-5.647%
2023-02-24	2.7450	2.7450	2.7450	2.7450	0.000%	3,000	-5.647%
2023-02-23	2.7350	2.7450	2.7350	2.7450	+0.366%	1,312	-5.647%
2023-02-22	2.7350	2.7350	2.7350	2.7350	0.000%	11,311	-5.302%
2023-02-21	2.7350	2.7350	2.7350	2.7350	0.000%	17,250	-5.302%
2023-02-20	2.7450	2.7450	2.7350	2.7350	-0.364%	15,127	-5.302%
2023-02-17	2.7500	2.7500	2.7450	2.7450	-0.182%	544	-5.647%
2023-02-16	2.7500	2.7500	2.7500	2.7500	0.000%	4,796	-5.818%
2023-02-15	2.7600	2.7600	2.7500	2.7500	-0.362%	10,112	-5.818%
2023-02-14	2.8000	2.8000	2.7600	2.7600	-1.429%	47,429	-6.159%
2023-02-13	2.4900	2.8000	2.4800	2.8000	+13.821%	69,040	-7.500%
2023-02-10	2.4600	2.4600	2.4600	2.4600	0.000%	45,314	+5.285%
2023-02-09	2.4600	2.4600	2.4600	2.4600	0.000%	1,764	+5.285%
2023-02-08	2.4600	2.4600	2.4600	2.4600	0.000%	9,995	+5.285%
2023-02-07	2.4600	2.4600	2.4600	2.4600	0.000%	43,915	+5.285%
2023-02-06	2.4600	2.4600	2.4600	2.4600	-0.203%	17,421	+5.285%
2023-02-03	2.4650	2.4650	2.4650	2.4650	0.000%	7,781	+5.071%
2023-02-02	2.4650	2.4650	2.4650	2.4650	+0.203%	9,451	+5.071%
2023-02-01	2.4600	2.4600	2.4600	2.4600	0.000%	1,498	+5.285%
2023-01-31	2.4600	2.4600	2.3700	2.4600	+0.408%	5,323	+5.285%
2023-01-30	2.4550	2.4550	2.4500	2.4500	-0.810%	41,225	+5.714%
2023-01-27	2.4700	2.4700	2.4650	2.4700	0.000%	35,183	+4.858%
2023-01-26	2.4700	2.4700	2.4700	2.4700	+0.203%	8,651	+4.858%
2023-01-25	2.4650	2.4650	2.4650	2.4650	-0.404%	24,912	+5.071%
2023-01-24	2.4750	2.4750	2.4750	2.4750	0.000%	1,284	+4.646%
2023-01-23	2.4750	2.4750	2.4750	2.4750	0.000%	17,183	+4.646%
2023-01-20	2.4750	2.4750	2.4750	2.4750	0.000%	11,047	+4.646%
2023-01-19	2.4750	2.4750	2.4750	2.4750	0.000%	16,808	+4.646%
2023-01-18	2.4800	2.4800	2.4700	2.4750	0.000%	21,580	+4.646%
2023-01-17	2.4700	2.4750	2.4700	2.4750	+0.202%	44,601	+4.646%
2023-01-16	2.4700	2.4700	2.4600	2.4700	0.000%	5,122	+4.858%
2023-01-13	2.4500	2.4700	2.4500	2.4700	+1.230%	11,083	+4.858%
2023-01-12	2.4400	2.4400	2.4400	2.4400	0.000%	13,322	+6.148%
2023-01-11	2.4400	2.4400	2.4400	2.4400	0.000%	10,173	+6.148%
2023-01-10	2.4400	2.4400	2.4400	2.4400	-0.204%	15,049	+6.148%
2023-01-09	2.4450	2.4450	2.4450	2.4450	0.000%	7,580	+5.930%
2023-01-06	2.4450	2.4450	2.4450	2.4450	0.000%	20,205	+5.930%
2023-01-05	2.4450	2.4450	2.4450	2.4450	0.000%	5,341	+5.930%
2023-01-04	2.4450	2.4450	2.4450	2.4450	0.000%	7,870	+5.930%
2023-01-03	2.4400	2.4500	2.4400	2.4450	+1.663%	6,142	+5.930%
2022-12-30	2.4350	2.4400	2.4050	2.4050	-1.232%	2,523	+7.692%
2022-12-29	2.4350	2.4350	2.4350	2.4350	0.000%	917	+6.366%
2022-12-28	2.4350	2.4350	2.4350	2.4350	0.000%	511	+6.366%
2022-12-23	2.4350	2.4350	2.4350	2.4350	0.000%	7,530	+6.366%
2022-12-22	2.4350	2.4400	2.4350	2.4350	0.000%	20,671	+6.366%
2022-12-21	2.4350	2.4350	2.4350	2.4350	0.000%	10,510	+6.366%
2022-12-20	2.4450	2.4450	2.4350	2.4350	-0.612%	10,313	+6.366%
2022-12-19	2.4500	2.4500	2.4500	2.4500	0.000%	22	+5.714%
2022-12-16	2.4500	2.4500	2.4500	2.4500	0.000%	3,461	+5.714%
2022-12-15	2.4500	2.4500	2.4500	2.4500	-0.407%	237	+5.714%
2022-12-13	2.4450	2.4700	2.4450	2.4600	+0.613%	12,361	+5.285%
2022-12-12	2.4450	2.4450	2.4450	2.4450	0.000%	9,104	+5.930%
2022-12-09	2.4450	2.4450	2.4450	2.4450	0.000%	9,570	+5.930%
2022-12-08	2.4450	2.4450	2.4450	2.4450	0.000%	12,362	+5.930%
2022-12-07	2.4450	2.4450	2.4450	2.4450	0.000%	3,686	+5.930%
2022-12-06	2.4450	2.5000	2.4450	2.4450	0.000%	19,176	+5.930%
2022-12-05	2.4450	2.4450	2.4450	2.4450	0.000%	860	+5.930%
2022-12-02	2.4450	2.4450	2.4450	2.4450	0.000%	12,982	+5.930%
2022-12-01	2.4450	2.4450	2.4450	2.4450	0.000%	39,979	+5.930%
2022-11-30	2.4450	2.4450	2.4450	2.4450	+0.205%	23,767	+5.930%
2022-11-29	2.4400	2.4400	2.4400	2.4400	+0.826%	247	+6.148%
2022-11-28	2.4200	2.4200	2.4200	2.4200	-0.616%	10,732	+7.025%
2022-11-25	2.4350	2.4350	2.4350	2.4350	0.000%	18,270	+6.366%
2022-11-24	2.4350	2.4350	2.4350	2.4350	0.000%	3,344	+6.366%
2022-11-23	2.4300	2.4350	2.4300	2.4350	+0.206%	1,898	+6.366%
2022-11-22	2.4300	2.4300	2.4300	2.4300	0.000%	8,658	+6.584%
2022-11-21	2.4300	2.4300	2.4300	2.4300	0.000%	4,486	+6.584%
2022-11-18	2.4300	2.4300	2.4300	2.4300	0.000%	2,820	+6.584%
2022-11-17	2.4300	2.4300	2.4300	2.4300	0.000%	3,717	+6.584%
2022-11-16	2.4300	2.4300	2.4300	2.4300	+0.206%	6,655	+6.584%
2022-11-15	2.4150	2.4250	2.4150	2.4250	+1.042%	19,817	+6.804%
2022-11-14	2.3550	2.4000	2.3550	2.4000	+1.911%	29,474	+7.917%
2022-11-11	2.3000	2.3550	2.3000	2.3550	+2.391%	48,579	+9.979%
2022-11-10	2.2500	2.3000	2.2500	2.3000	+2.222%	78,568	+12.609%
2022-11-09	2.2500	2.2500	2.2500	2.2500	0.000%	3,489	+15.111%
2022-11-08	2.2500	2.2500	2.2500	2.2500	-0.442%	11,539	+15.111%
2022-11-07	2.2500	2.2600	2.2500	2.2600	0.000%	5,732	+14.602%
2022-11-04	2.2500	2.2600	2.2500	2.2600	+0.444%	2,523	+14.602%
2022-11-02	2.2500	2.2500	2.2500	2.2500	0.000%	4,992	+15.111%
2022-11-01	2.2400	2.2500	2.2400	2.2500	+0.897%	31,387	+15.111%
2022-10-31	2.2300	2.2400	2.2300	2.2300	-0.446%	33,202	+16.143%
2022-10-28	2.2400	2.2400	2.2400	2.2400	0.000%	39,929	+15.625%
2022-10-27	2.2400	2.2400	2.2400	2.2400	-0.444%	20,745	+15.625%
2022-10-26	2.2500	2.2500	2.2500	2.2500	0.000%	12,276	+15.111%
2022-10-25	2.2300	2.2500	2.2300	2.2500	+0.897%	3,043	+15.111%
2022-10-24	2.2300	2.2300	2.2300	2.2300	0.000%	7,503	+16.143%
2022-10-21	2.2300	2.2300	2.2300	2.2300	0.000%	5,016	+16.143%
2022-10-20	2.2400	2.2400	2.2300	2.2300	-0.446%	6,414	+16.143%
2022-10-19	2.2400	2.2400	2.2400	2.2400	0.000%	927	+15.625%
2022-10-18	2.2500	2.2500	2.2400	2.2400	-0.444%	3,986	+15.625%
2022-10-17	2.2500	2.2500	2.2500	2.2500	0.000%	2,274	+15.111%
2022-10-14	2.2500	2.2500	2.2500	2.2500	+0.446%	14,854	+15.111%
2022-10-13	2.2500	2.2500	2.2000	2.2400	-0.444%	24,403	+15.625%
2022-10-12	2.2600	2.2600	2.2500	2.2500	-0.442%	14,781	+15.111%
2022-10-11	2.2600	2.2600	2.2600	2.2600	0.000%	481	+14.602%
2022-10-10	2.2600	2.2600	2.2600	2.2600	+0.222%	6,293	+14.602%
2022-10-07	2.2600	2.2600	2.2550	2.2550	-0.221%	10,279	+14.856%
2022-10-06	2.2700	2.2700	2.2600	2.2600	-0.441%	8,914	+14.602%
2022-10-05	2.3250	2.3250	2.2700	2.2700	-2.155%	2,750	+14.097%
2022-10-04	2.3150	2.3250	2.3150	2.3200	+0.216%	12,451	+11.638%
2022-10-03	2.3250	2.3250	2.3150	2.3150	-0.430%	1,463	+11.879%
2022-09-30	2.3600	2.3600	2.3250	2.3250	-1.899%	8,935	+11.398%
2022-09-29	2.3700	2.3700	2.3700	2.3700	0.000%	980	+9.283%
2022-09-28	2.3750	2.3750	2.3700	2.3700	-0.420%	1,744	+9.283%
2022-09-27	2.3850	2.3850	2.3700	2.3800	+0.211%	100	+8.824%
2022-09-26	2.3950	2.3950	2.3750	2.3750	-0.835%	20,230	+9.053%
2022-09-23	2.3950	2.4200	2.3950	2.3950	0.000%	8,164	+8.142%
2022-09-22	2.4300	2.4300	2.3950	2.3950	-1.440%	4,870	+8.142%
2022-09-21	2.4400	2.4400	2.4300	2.4300	-0.816%	11,736	+6.584%
2022-09-20	2.4800	2.4800	2.4500	2.4500	-1.210%	24,153	+5.714%
2022-09-16	2.4900	2.4900	2.4800	2.4800	-0.402%	19,194	+4.435%
2022-09-15	2.5050	2.5050	2.4900	2.4900	0.000%	9,754	+4.016%
2022-09-14	2.5100	2.5100	2.4900	2.4900	-0.797%	10,495	+4.016%
2022-09-13	2.5250	2.5250	2.5100	2.5100	-0.594%	39,532	+3.187%
2022-09-12	2.5250	2.5250	2.5250	2.5250	0.000%	14,182	+2.574%
2022-09-09	2.5350	2.5350	2.5250	2.5250	0.000%	4,322	+2.574%
2022-09-08	2.5250	2.5250	2.5250	2.5250	-0.591%	16,536	+2.574%
2022-09-07	2.5200	2.5400	2.5400	2.5400	0.000%	5,849	+1.969%
2022-09-06	2.5700	2.5700	2.5400	2.5400	-1.167%	10,404	+1.969%
2022-09-05	2.6050	2.6050	2.5700	2.5700	-1.721%	14,999	+0.778%
2022-09-02	2.6500	2.6500	2.6150	2.6150	-1.321%	35,294	-0.956%
2022-09-01	2.6800	2.6800	2.6500	2.6500	-1.670%	3,995	-2.264%
2022-08-31	2.7150	2.7150	2.6950	2.6950	-0.737%	11,284	-3.896%
2022-08-30	2.7250	2.7250	2.7150	2.7150	-0.367%	12,278	-4.604%
2022-08-26	2.7300	2.7300	2.7250	2.7250	-0.183%	3,987	-4.954%
2022-08-25	2.7300	2.7300	2.7300	2.7300	+0.183%	10,783	-5.128%
2022-08-24	2.7250	2.7250	2.7250	2.7250	0.000%	7,054	-4.954%
2022-08-23	2.7250	2.7250	2.7250	2.7250	-0.183%	4,482	-4.954%
2022-08-22	2.7150	2.7300	2.7150	2.7300	+0.552%	17,280	-5.128%
2022-08-19	2.7100	2.7150	2.7100	2.7150	+0.185%	11,744	-4.604%
2022-08-18	2.7100	2.7100	2.7100	2.7100	0.000%	0	-4.428%
2022-08-17	2.7100	2.7100	2.7100	2.7100	0.000%	6,531	-4.428%
2022-08-16	2.6850	2.7100	2.6850	2.7100	+0.931%	6,946	-4.428%
2022-08-15	2.6800	2.6850	2.6800	2.6850	+0.374%	6,683	-3.538%
2022-08-12	2.6750	2.6750	2.6750	2.6750	0.000%	22,518	-3.178%
2022-08-11	2.6750	2.6750	2.6750	2.6750	0.000%	9,066	-3.178%
2022-08-09	2.6750	2.6750	2.6750	2.6750	-2.727%	18,420	-3.178%
2022-08-08	2.6750	2.7500	2.7500	2.7500	+2.804%	19,914	-5.818%
2022-08-05	2.6750	2.6750	2.6750	2.6750	0.000%	5,152	-3.178%
2022-08-03	2.6400	2.6750	2.6400	2.6750	+1.326%	14,486	-3.178%
2022-08-02	2.6400	2.6400	2.6400	2.6400	-0.938%	564	-1.894%
2022-08-01	2.6650	2.6700	2.6400	2.6650	0.000%	6,692	-2.814%
2022-07-29	2.6550	2.6650	2.6300	2.6650	+1.139%	7,350	-2.814%
2022-07-28	2.6300	2.6350	2.6300	2.6350	+0.190%	7,643	-1.708%
2022-07-27	2.6250	2.6300	2.6250	2.6300	+0.574%	41,202	-1.521%
2022-07-26	2.5650	2.6150	2.5650	2.6150	+1.949%	16,304	-0.956%
2022-07-25	2.5100	2.5650	2.5100	2.5650	+2.191%	46,419	+0.975%
2022-07-22	2.4900	2.5100	2.4900	2.5100	+0.601%	39,367	+3.187%
2022-07-21	2.4850	2.4950	2.4850	2.4950	+0.402%	10,330	+3.808%
2022-07-20	2.4600	2.4900	2.4600	2.4850	+0.811%	8,987	+4.225%
2022-07-19	2.4650	2.4650	2.4650	2.4650	-0.404%	23,430	+5.071%
2022-07-18	2.4750	2.4750	2.4750	2.4750	+0.406%	49,323	+4.646%
2022-07-15	2.4500	2.4650	2.4400	2.4650	0.000%	105,144	+5.071%
2022-07-14	2.4500	2.4650	2.4500	2.4650	-0.202%	10,767	+5.071%
2022-07-13	2.4900	2.4700	2.4700	2.4700	-0.403%	130,295	+4.858%
2022-07-12	2.5100	2.4800	2.4800	2.4800	-2.362%	79,027	+4.435%
2022-07-11	2.5300	2.5400	2.5000	2.5400	0.000%	62,299	+1.969%
2022-07-08	2.5400	2.5500	2.5000	2.5400	-0.392%	6,068	+1.969%
2022-07-07	2.5400	2.5500	2.5000	2.5500	0.000%	6,519	+1.569%
2022-07-06	2.5400	2.5650	2.4900	2.5500	+0.196%	7,056	+1.569%
2022-07-05	2.5400	2.5550	2.5000	2.5450	-0.196%	12,321	+1.768%
2022-07-04	2.5400	2.5500	2.5000	2.5500	0.000%	3,808	+1.569%
2022-07-01	2.5700	2.5700	2.5200	2.5500	-1.163%	14,128	+1.569%
2022-06-30	2.5950	2.6000	2.5400	2.5800	-1.527%	13,486	+0.388%
2022-06-29	2.6500	2.6500	2.6000	2.6200	-1.132%	3,176	-1.145%
2022-06-28	2.6500	2.6500	2.6000	2.6500	0.000%	55,082	-2.264%
2022-06-27	2.6950	2.6950	2.6500	2.6500	-1.670%	2,015	-2.264%
2022-06-24	2.7150	2.7150	2.6700	2.6950	-0.737%	11,781	-3.896%
2022-06-23	2.7150	2.7150	2.6700	2.7150	0.000%	11,157	-4.604%
2022-06-22	2.7400	2.7400	2.6800	2.7150	-1.273%	6,082	-4.604%
2022-06-21	2.7500	2.7500	2.7000	2.7500	0.000%	1,988	-5.818%
2022-06-20	2.7500	2.7500	2.7000	2.7500	0.000%	3,579	-5.818%
2022-06-17	2.7500	2.7500	2.7000	2.7500	0.000%	921	-5.818%
2022-06-16	2.7500	2.7500	2.7000	2.7500	0.000%	10,765	-5.818%
2022-06-15	2.7500	2.7500	2.7000	2.7500	0.000%	2,604	-5.818%
2022-06-14	2.7700	2.7700	2.7200	2.7500	-0.722%	10,791	-5.818%
2022-06-13	2.7500	2.7700	2.7200	2.7700	0.000%	22,423	-6.498%
2022-06-08	2.7700	2.7700	2.7200	2.7700	0.000%	14,440	-6.498%
2022-06-07	2.7700	2.7700	2.7200	2.7700	0.000%	1,851	-6.498%
2022-06-06	2.7700	2.7700	2.7200	2.7700	0.000%	6,493	-6.498%
2022-06-01	2.7700	2.7700	2.7200	2.7700	0.000%	5,751	-6.498%
2022-05-31	2.7850	2.7850	2.7300	2.7700	-0.539%	11,493	-6.498%
2022-05-30	2.7850	2.7850	2.7300	2.7850	0.000%	15,741	-7.002%
2022-05-27	2.7850	2.7850	2.7300	2.7850	0.000%	28,197	-7.002%
2022-05-26	2.7850	2.7850	2.7300	2.7850	0.000%	4,530	-7.002%
2022-05-25	2.7850	2.7850	2.7300	2.7850	0.000%	5,840	-7.002%
2022-05-24	2.7850	2.7850	2.7300	2.7850	0.000%	10,064	-7.002%
2022-05-23	2.7850	2.7850	2.7300	2.7850	0.000%	10,963	-7.002%
2022-05-20	2.7850	2.7850	2.7300	2.7850	0.000%	29,695	-7.002%
2022-05-19	2.7850	2.7850	2.7300	2.7850	-0.179%	8,583	-7.002%
2022-05-18	2.7900	2.7900	2.7400	2.7900	0.000%	446	-7.168%
2022-05-17	2.8000	2.8000	2.7400	2.7900	-0.357%	7,075	-7.168%
2022-05-16	2.8000	2.8000	2.7400	2.8000	-0.178%	8,950	-7.500%
2022-05-13	2.8000	2.8050	2.7400	2.8050	+0.179%	6,309	-7.665%
2022-05-12	2.8300	2.8300	2.7800	2.8000	-1.060%	6,172	-7.500%
2022-05-11	2.8500	2.8500	2.7800	2.8300	-0.702%	5,375	-8.481%
2022-05-10	2.8900	2.8900	2.8000	2.8500	-1.554%	12,810	-9.123%
2022-05-09	2.9200	2.9200	2.8400	2.8950	-0.856%	8,792	-10.535%
2022-05-06	2.9500	2.9200	2.9200	2.9200	-1.017%	6,298	-11.301%
2022-05-05	2.9750	2.9750	2.9000	2.9500	+0.340%	9,881	-12.203%
2022-05-04	2.9400	2.9400	2.9000	2.9400	-0.339%	12,554	-11.905%
2022-05-03	2.9700	2.9800	2.9100	2.9500	-1.007%	12,031	-12.203%
2022-04-29	2.9800	2.9800	2.9600	2.9800	+0.506%	9,074	-13.087%
2022-04-28	2.9800	2.9800	2.9300	2.9650	-0.168%	16,774	-12.648%
2022-04-27	2.9900	2.9900	2.9200	2.9700	-0.669%	24,407	-12.795%
2022-04-26	3.0000	3.0000	2.9400	2.9900	+1.184%	33,933	-13.378%
2022-04-25	2.9400	2.9900	2.9300	2.9550	-1.336%	4,854	-12.352%
2022-04-22	2.9900	3.0000	2.9500	2.9950	-0.167%	9,310	-13.523%
2022-04-21	3.0100	3.0100	2.9500	3.0000	-0.332%	9,049	-13.667%
2022-04-20	3.0100	3.0100	2.9700	3.0100	0.000%	9,093	-13.953%
2022-04-19	3.0100	3.0100	2.9700	3.0100	0.000%	24,243	-13.953%
2022-04-14	3.0100	3.0100	2.9700	3.0100	0.000%	6,319	-13.953%
2022-04-13	3.0100	3.0100	2.9700	3.0100	0.000%	37,608	-13.953%
2022-04-12	3.0100	3.0100	2.9700	3.0100	0.000%	14,176	-13.953%
2022-04-11	3.0100	3.0100	2.9700	3.0100	0.000%	8,462	-13.953%
2022-04-08	3.0150	3.0150	2.9700	3.0100	+0.166%	14,190	-13.953%
2022-04-07	3.0150	3.0150	2.9600	3.0050	-0.661%	29,344	-13.810%
2022-04-06	3.0350	3.0350	3.0000	3.0250	-0.329%	16,051	-14.380%
2022-04-05	3.0350	3.0350	3.0000	3.0350	0.000%	12,458	-14.662%
2022-04-04	3.0250	3.0350	2.9800	3.0350	+0.331%	25,299	-14.662%
2022-04-01	3.0250	3.0250	2.9800	3.0250	-0.329%	25,495	-14.380%
2022-03-31	3.0250	3.0350	2.9800	3.0350	+0.331%	12,848	-14.662%
2022-03-30	3.0350	3.0350	2.9800	3.0250	-0.329%	22,889	-14.380%
2022-03-29	3.0200	3.0350	2.9700	3.0350	+0.663%	46,267	-14.662%
2022-03-28	3.0150	3.0150	2.9700	3.0150	0.000%	22,145	-14.096%
2022-03-25	3.0150	3.0150	2.9700	3.0150	-0.166%	19,383	-14.096%
2022-03-24	3.0200	3.0200	2.9700	3.0200	0.000%	8,345	-14.238%
2022-03-23	3.0150	3.0200	2.9700	3.0200	+0.166%	58,646	-14.238%
2022-03-22	3.0000	3.0200	2.9500	3.0150	+0.500%	54,337	-14.096%
2022-03-21	3.0000	3.0000	2.9500	3.0000	+0.334%	12,765	-13.667%
2022-03-18	2.9900	2.9400	2.9400	2.9900	+0.673%	407,341	-13.378%
2022-03-17	2.9150	2.9700	2.8700	2.9700	+1.887%	82,036	-12.795%
2022-03-16	2.8800	2.9150	2.8400	2.9150	+2.641%	44,669	-11.149%
2022-03-15	2.8300	2.8400	2.8000	2.8400	0.000%	9,457	-8.803%
2022-03-14	2.8450	2.8450	2.8000	2.8400	0.000%	24,302	-8.803%
2022-03-11	2.8400	2.8500	2.8000	2.8400	0.000%	22,432	-8.803%
2022-03-10	2.8350	2.8400	2.8000	2.8400	+0.176%	4,486	-8.803%
2022-03-09	2.8300	2.8450	2.7900	2.8350	+1.613%	17,086	-8.642%
2022-03-08	2.8250	2.8400	2.7400	2.7900	-1.933%	8,668	-7.168%
2022-03-07	2.9000	2.9050	2.8100	2.8450	-3.396%	6,976	-8.963%
2022-03-04	2.9850	3.0200	2.9100	2.9450	-1.833%	13,033	-12.054%
2022-03-03	3.0000	3.0000	2.9500	3.0000	0.000%	16,264	-13.667%
2022-03-01	3.0000	3.0000	2.9500	3.0000	0.000%	11,973	-13.667%
2022-02-28	3.0000	3.0000	2.9500	3.0000	-0.498%	32,331	-13.667%
2022-02-25	3.0250	3.0250	2.9800	3.0150	+0.333%	33,129	-14.096%
2022-02-24	3.0900	3.0900	3.0000	3.0050	-5.947%	52,017	-13.810%
2022-02-23	3.2400	3.2500	3.1600	3.1950	-1.541%	24,358	-18.936%
2022-02-22	3.2600	3.2600	3.2000	3.2450	-1.067%	22,926	-20.185%
2022-02-21	3.3400	3.3450	3.2400	3.2800	-1.943%	19,503	-21.037%
2022-02-18	3.3600	3.3600	3.3100	3.3450	-0.446%	14,987	-22.571%
2022-02-17	3.3750	3.3750	3.3100	3.3600	-0.297%	10,250	-22.917%
2022-02-16	3.3700	3.3700	3.3200	3.3700	0.000%	1,823	-23.145%
2022-02-15	3.3700	3.3700	3.3200	3.3700	0.000%	4,611	-23.145%
2022-02-14	3.4050	3.4050	3.3200	3.3700	-1.462%	18,944	-23.145%
2022-02-11	3.4200	3.4200	3.3700	3.4200	-0.437%	13,748	-24.269%
2022-02-10	3.4200	3.4350	3.3700	3.4350	+0.439%	5,741	-24.600%
2022-02-09	3.4350	3.4350	3.3700	3.4200	0.000%	10,646	-24.269%
2022-02-08	3.4200	3.4200	3.3700	3.4200	0.000%	1,131	-24.269%
2022-02-07	3.4200	3.4200	3.3700	3.4200	0.000%	1,814	-24.269%
2022-02-04	3.4200	3.4200	3.3700	3.4200	0.000%	4,772	-24.269%
2022-02-03	3.4200	3.4250	3.3700	3.4200	-0.437%	12,139	-24.269%
2022-02-02	3.4450	3.4450	3.4000	3.4350	+0.292%	28,213	-24.600%
2022-02-01	3.4250	3.4350	3.3700	3.4250	+0.440%	9,607	-24.380%
2022-01-31	3.4050	3.4100	3.3700	3.4100	+0.442%	23,229	-24.047%
2022-01-28	3.3950	3.3950	3.3700	3.3950	0.000%	2,112	-23.711%
2022-01-27	3.4200	3.4200	3.3900	3.3950	-1.594%	15,466	-23.711%
2022-01-26	3.4550	3.4550	3.4100	3.4500	0.000%	27,191	-24.928%
2022-01-25	3.5400	3.5500	3.4100	3.4500	-1.569%	20,889	-24.928%
2022-01-24	3.5300	3.5300	3.4800	3.5050	-0.708%	46,307	-26.106%
2022-01-21	3.6800	3.6800	3.5100	3.5300	-4.595%	45,809	-26.629%
2022-01-20	3.8100	3.8100	3.6500	3.7000	-2.887%	55,009	-30.000%
2022-01-19	3.8450	3.8450	3.8100	3.8100	-1.804%	38,935	-32.021%
2022-01-18	3.8800	3.8800	3.8500	3.8800	0.000%	9,491	-33.247%
2022-01-17	3.8800	3.8800	3.8500	3.8800	0.000%	10,410	-33.247%
2022-01-14	3.8800	3.8800	3.8500	3.8800	0.000%	95,116	-33.247%
2022-01-13	3.8800	3.8850	3.8500	3.8800	0.000%	28,143	-33.247%
2022-01-12	3.8900	3.8900	3.8500	3.8800	-0.129%	55,420	-33.247%
2022-01-11	3.8800	3.9000	3.8500	3.8850	+0.129%	87,213	-33.333%
2022-01-10	3.8900	3.8900	3.8500	3.8800	-0.257%	32,699	-33.247%
2022-01-07	3.9100	3.9100	3.8500	3.8900	-0.512%	41,216	-33.419%
2022-01-06	3.9100	3.9100	3.8500	3.9100	-0.382%	32,576	-33.760%
2022-01-05	3.8800	3.9300	3.8400	3.9250	+1.160%	33,773	-34.013%
2022-01-04	3.7850	3.8800	3.7500	3.8800	+3.467%	58,505	-33.247%
2021-12-31	3.7450	3.7550	3.7000	3.7500	+0.402%	3,802	-30.933%
2021-12-30	3.7300	3.7350	3.7000	3.7350	+0.134%	15,431	-30.656%
2021-12-29	3.7200	3.7300	3.6900	3.7300	+0.539%	22,492	-30.563%
2021-12-24	3.7100	3.7100	3.6700	3.7100	0.000%	9,905	-30.189%
2021-12-23	3.6900	3.7100	3.6500	3.7100	+1.090%	14,300	-30.189%
2021-12-22	3.6650	3.6700	3.6200	3.6700	+0.136%	27,393	-29.428%
2021-12-21	3.6700	3.6750	3.6200	3.6650	0.000%	3,883	-29.332%
2021-12-20	3.6500	3.6650	3.6200	3.6650	-0.136%	4,473	-29.332%
2021-12-17	3.6750	3.6750	3.6200	3.6700	-0.136%	14,748	-29.428%
2021-12-16	3.6500	3.6750	3.6200	3.6750	+0.685%	12,322	-29.524%
2021-12-15	3.6600	3.6600	3.6200	3.6500	-0.273%	17,510	-29.041%
2021-12-14	3.6600	3.6600	3.6200	3.6600	0.000%	20,258	-29.235%
2021-12-13	3.6600	3.6600	3.6200	3.6600	0.000%	4,791	-29.235%
2021-12-10	3.6600	3.6600	3.6200	3.6600	0.000%	10	-29.235%
2021-12-09	3.6600	3.6600	3.6200	3.6600	+0.966%	4,132	-29.235%
2021-12-07	3.6050	3.6250	3.5600	3.6250	+0.694%	9,388	-28.552%
2021-12-02	3.5950	3.6000	3.5500	3.6000	+0.559%	17,727	-28.056%
2021-11-30	3.5700	3.5900	3.5300	3.5800	-0.279%	16,309	-27.654%
2021-11-29	3.6050	3.6050	3.5500	3.5900	-0.139%	23,978	-27.855%
2021-11-26	3.6400	3.6400	3.5500	3.5950	-1.776%	27,067	-27.955%
2021-11-25	3.6600	3.6650	3.6200	3.6600	0.000%	19,560	-29.235%
2021-11-24	3.6600	3.6600	3.6200	3.6600	0.000%	8,473	-29.235%
2021-11-23	3.6600	3.6650	3.6200	3.6600	0.000%	4,736	-29.235%
2021-11-22	3.6600	3.6600	3.6200	3.6600	0.000%	17,693	-29.235%
2021-11-19	3.6650	3.6650	3.6200	3.6600	-0.136%	51,625	-29.235%
2021-11-18	3.6650	3.6650	3.6200	3.6650	0.000%	9,828	-29.332%
2021-11-17	3.6650	3.6650	3.6200	3.6650	0.000%	41,362	-29.332%

.dark-mode .QRhrD6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QRhrD6{ color: #333333; background-color: white; border: 2px solid #333333; }ASCIABRDN SMALLER COMPANIES INCOME TRUST PLCstock LSE

ASCI
ABRDN SMALLER COMPANIES INCOME TRUST PLC
stock LSE