Share Name Share Symbol Market Type Share ISIN Share Description
Aberdeen Sml.Co LSE:ASCI London Ordinary Share GB0008063728 ORD 50P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -0.50p -0.17% 287.00p 282.00p 292.00p 287.50p 287.00p 287.50p 17,102 12:56:24
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Equity Investment Instruments 2.2 1.6 7.3 39.1 63.46

Aberdeen Sml.Co (ASCI) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
11 Dec 2017287.5-1.00-0.35%287.528931,195
08 Dec 2017288.50.000.00%28829013,921
07 Dec 2017288.5-0.50-0.17%288.529110,342
06 Dec 2017289-4.50-1.53%28929322,064
05 Dec 2017293.50.000.00%292.5293.525,457
04 Dec 2017293.5+2.50+0.86%291293.518,859
01 Dec 20172910.000.00%29129320,559
30 Nov 2017291-1.50-0.51%29129310,709
29 Nov 2017292.5-1.00-0.34%292.529417,095
28 Nov 2017293.5-1.50-0.51%293295.533,550
27 Nov 2017295+0.50+0.17%29429660,304
24 Nov 2017294.5+3.25+1.12%290.75294.532,524
23 Nov 2017291.25+4.25+1.48%287291.2520,997
22 Nov 2017287+2.00+0.70%28528725,458
21 Nov 20172850.000.00%28528731,026
20 Nov 2017285+0.50+0.18%284.5285.518,849
17 Nov 2017284.5+1.50+0.53%28328512,707
16 Nov 2017283+1.50+0.53%282.52858,332
15 Nov 2017281.5-2.50-0.88%281.528618,861
14 Nov 2017284-0.50-0.18%28428633,071
13 Nov 2017284.5-3.00-1.04%284.529063,869
Download more Aberdeen Sml.Co Historical Data

Aberdeen Sml.Co (ASCI) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week293.5293.5287289.540210k31k21k-6.5-2.21%
1 Month284.5296281.5289.72428k60k23k2.50.88%
3 Months260296.125259.75279.62032k71k26k2710.38%
6 Months226.5296.125226.5259.79030336k31k60.526.71%
1 Year196.5296.125196.5242.01630336k28k90.546.06%
3 Years182296.125174218.46060336k22k10557.69%
5 Years148.25296.125148.25207.93280336k24k138.7593.59%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

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

P:43 V: D:20171212 23:56:13