Aberforth Split Level Income Trust (ASIT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Aberforth Split Level Income Trust

Date Open High Low Close* Volume
03/05/2024 82.50p 84.47p 82.00p 82.00p 92200
02/05/2024 80.50p 83.50p 80.50p 81.75p 94429
01/05/2024 80.00p 82.00p 78.50p 80.75p 49312
30/04/2024 79.00p 80.00p 77.00p 79.00p 42755
29/04/2024 79.00p 80.00p 77.50p 78.00p 40712
26/04/2024 77.00p 78.55p 77.00p 77.00p 17640
25/04/2024 77.00p 78.20p 76.50p 76.50p 29971
24/04/2024 75.00p 78.30p 75.00p 75.00p 58125
23/04/2024 78.50p 78.50p 77.00p 77.00p 16606
22/04/2024 79.00p 79.00p 76.45p 79.00p 275852
19/04/2024 77.50p 77.50p 76.25p 77.50p 372714
18/04/2024 78.50p 78.50p 77.00p 77.50p 23844
17/04/2024 79.00p 77.00p 77.00p 77.00p 1324
16/04/2024 79.00p 79.00p 76.00p 79.00p 323714
15/04/2024 79.00p 79.00p 77.38p 77.50p 152657
12/04/2024 79.00p 79.00p 77.45p 79.00p 65500
11/04/2024 75.50p 78.64p 77.30p 77.50p 31646
10/04/2024 75.50p 78.38p 76.99p 77.75p 106087
09/04/2024 75.50p 78.97p 75.50p 77.75p 163387
08/04/2024 76.00p 77.00p 75.40p 76.50p 69198
05/04/2024 76.00p 77.00p 74.00p 74.00p 111484
04/04/2024 76.50p 76.00p 74.75p 74.75p 48968
03/04/2024 76.50p 75.96p 72.50p 74.25p 109573
02/04/2024 76.50p 77.00p 73.50p 73.50p 73555
28/03/2024 75.40p 76.40p 74.25p 74.50p 45746
27/03/2024 74.80p 76.40p 74.30p 74.30p 92771
26/03/2024 74.80p 76.00p 74.30p 74.30p 29065
25/03/2024 74.80p 75.00p 73.00p 73.00p 145128
22/03/2024 72.40p 75.80p 72.40p 75.00p 12039
21/03/2024 76.20p 76.20p 73.60p 73.60p 277019
20/03/2024 75.00p 75.00p 73.80p 73.80p 6646
19/03/2024 75.00p 76.15p 72.64p 73.80p 64294
18/03/2024 75.00p 75.00p 72.60p 75.00p 183976
15/03/2024 73.60p 73.78p 73.60p 73.60p 61156
14/03/2024 72.60p 74.80p 72.40p 73.70p 102468
13/03/2024 72.60p 74.00p 72.60p 72.60p 87077
12/03/2024 71.60p 75.00p 71.60p 73.00p 444156
11/03/2024 71.40p 73.17p 72.00p 72.10p 85758
08/03/2024 71.40p 72.57p 71.40p 71.40p 90390
07/03/2024 71.80p 72.80p 71.20p 72.00p 142830
06/03/2024 71.20p 72.44p 71.20p 72.30p 16857
05/03/2024 74.00p 74.00p 71.00p 71.00p 25980
04/03/2024 72.60p 72.84p 70.95p 72.60p 100225
01/03/2024 72.00p 72.72p 71.00p 71.00p 184755
29/02/2024 72.60p 72.72p 70.95p 72.60p 43625
28/02/2024 71.00p 72.79p 70.80p 71.00p 95708
27/02/2024 71.80p 72.40p 71.80p 72.40p 41503
26/02/2024 70.80p 72.90p 70.40p 72.30p 147071
23/02/2024 74.00p 74.00p 71.00p 74.00p 110415
22/02/2024 71.00p 72.30p 70.80p 72.30p 96859
21/02/2024 71.00p 72.90p 71.00p 72.30p 16472
20/02/2024 71.00p 72.81p 72.30p 72.30p 2733
19/02/2024 71.00p 72.90p 70.90p 72.30p 39431
16/02/2024 70.80p 73.10p 70.80p 70.80p 8144
15/02/2024 71.20p 72.38p 70.80p 70.80p 61934
14/02/2024 74.40p 72.90p 71.00p 72.90p 38836
13/02/2024 74.40p 74.60p 71.36p 74.60p 7511
12/02/2024 71.20p 74.80p 71.20p 73.00p 9902
09/02/2024 72.20p 73.28p 71.04p 72.40p 88050
08/02/2024 72.20p 75.62p 72.20p 74.00p 23587
07/02/2024 76.00p 76.01p 73.40p 73.40p 28683
06/02/2024 73.60p 76.30p 73.60p 74.00p 162752
05/02/2024 72.80p 76.43p 72.80p 72.80p 564838
02/02/2024 74.00p 76.60p 73.00p 73.00p 4100
01/02/2024 73.80p 76.47p 73.80p 75.20p 51748
31/01/2024 73.00p 74.61p 72.71p 73.90p 7428
30/01/2024 73.20p 75.00p 72.25p 72.90p 15653
29/01/2024 71.20p 74.26p 71.00p 71.40p 9023
26/01/2024 74.80p 73.41p 72.06p 72.50p 5669
25/01/2024 74.80p 74.37p 72.39p 73.00p 403
24/01/2024 74.80p 73.00p 73.00p 73.00p 0
23/01/2024 74.80p 74.37p 73.00p 73.00p 33295
22/01/2024 74.80p 74.80p 73.00p 73.00p 8624
19/01/2024 74.80p 74.80p 71.20p 73.00p 47503
18/01/2024 72.00p 74.30p 72.00p 72.00p 51404
17/01/2024 73.80p 75.00p 72.35p 75.00p 52814
16/01/2024 74.20p 76.40p 74.20p 74.20p 40392
15/01/2024 77.00p 77.00p 74.34p 77.00p 11186
12/01/2024 73.00p 76.50p 73.00p 73.00p 40519
11/01/2024 75.20p 76.01p 73.54p 74.30p 7744
10/01/2024 75.20p 76.12p 73.25p 74.30p 50538
09/01/2024 75.20p 76.03p 74.50p 74.50p 10362
08/01/2024 75.20p 76.01p 73.16p 74.50p 42528
05/01/2024 75.20p 77.00p 73.77p 75.20p 49856
04/01/2024 77.00p 76.99p 75.00p 75.30p 39308
03/01/2024 77.00p 77.00p 74.85p 75.30p 71657
02/01/2024 77.00p 77.00p 74.80p 74.80p 20717
29/12/2023 77.00p 77.00p 75.30p 75.30p 6304
28/12/2023 77.00p 77.00p 75.08p 75.40p 2504
27/12/2023 76.40p 76.40p 74.25p 76.40p 5002
22/12/2023 74.60p 76.36p 74.60p 74.60p 9445
21/12/2023 76.00p 75.83p 74.03p 74.50p 13443
20/12/2023 76.00p 76.00p 74.08p 76.00p 113771
19/12/2023 74.00p 75.00p 72.95p 73.60p 82863
18/12/2023 74.00p 75.60p 71.57p 74.80p 77236
15/12/2023 72.80p 74.00p 71.63p 74.00p 103524
14/12/2023 71.20p 73.00p 70.20p 71.70p 87066
13/12/2023 70.20p 70.73p 68.20p 70.10p 625519
12/12/2023 70.20p 71.20p 69.00p 70.10p 25340
11/12/2023 67.40p 70.21p 67.40p 67.40p 44794
08/12/2023 68.40p 70.20p 68.91p 69.10p 65464
07/12/2023 68.40p 70.20p 68.70p 68.70p 10213
06/12/2023 68.40p 69.50p 68.32p 68.80p 66949
05/12/2023 68.40p 69.00p 68.20p 68.20p 5783
04/12/2023 68.40p 69.38p 68.00p 68.20p 81623
01/12/2023 68.40p 69.00p 67.90p 67.90p 46105
30/11/2023 69.00p 68.50p 67.78p 67.80p 69800
29/11/2023 69.00p 69.00p 67.78p 69.00p 12021
28/11/2023 68.80p 68.98p 67.58p 68.80p 17989
27/11/2023 66.80p 69.20p 67.50p 68.20p 67645
24/11/2023 66.80p 68.98p 66.40p 67.60p 26638
23/11/2023 68.00p 68.97p 66.40p 67.90p 53550
22/11/2023 68.00p 68.66p 67.40p 67.40p 29313
21/11/2023 68.00p 68.00p 67.00p 68.00p 203638
20/11/2023 67.00p 68.00p 67.00p 67.00p 32584
17/11/2023 66.60p 68.16p 65.68p 68.00p 63013
16/11/2023 67.00p 67.57p 65.80p 65.80p 19048
15/11/2023 67.00p 68.15p 66.34p 66.90p 46462
14/11/2023 65.60p 67.00p 64.91p 67.00p 57609
13/11/2023 67.00p 67.00p 66.16p 67.00p 38723
10/11/2023 66.00p 66.00p 64.97p 66.00p 18002
09/11/2023 66.60p 66.60p 63.20p 64.90p 29481
08/11/2023 66.00p 66.00p 64.37p 64.90p 114936
07/11/2023 65.40p 64.30p 64.30p 64.30p 4998
06/11/2023 65.40p 65.59p 63.96p 64.30p 107776
03/11/2023 65.40p 64.98p 64.30p 64.30p 33147
02/11/2023 65.40p 65.40p 64.84p 64.90p 33402
01/11/2023 65.40p 65.40p 62.55p 63.80p 58021
31/10/2023 62.00p 64.45p 62.20p 63.60p 7061
30/10/2023 62.00p 64.45p 62.41p 63.60p 87018
27/10/2023 62.00p 64.25p 62.00p 62.00p 31047
26/10/2023 64.60p 64.60p 63.60p 63.60p 0
25/10/2023 64.60p 65.40p 62.74p 64.60p 44897
24/10/2023 63.00p 64.40p 62.68p 63.60p 35382
23/10/2023 63.00p 64.57p 62.20p 63.60p 63487
20/10/2023 65.00p 68.00p 64.00p 64.00p 254742
19/10/2023 67.20p 66.90p 66.20p 66.90p 21921
18/10/2023 67.20p 68.99p 65.90p 66.90p 188644
17/10/2023 67.60p 68.60p 67.60p 68.60p 23730
16/10/2023 67.60p 69.14p 67.60p 67.60p 36759
13/10/2023 68.00p 69.00p 67.35p 68.80p 153747
12/10/2023 68.00p 69.81p 68.00p 68.80p 98573
11/10/2023 70.80p 73.00p 68.60p 70.50p 99259
10/10/2023 68.40p 70.25p 68.40p 68.40p 10339
09/10/2023 68.00p 72.00p 68.00p 68.00p 27355
06/10/2023 69.00p 72.00p 69.00p 70.60p 44864
05/10/2023 70.40p 71.35p 68.82p 70.00p 70178
04/10/2023 72.00p 72.00p 68.84p 70.70p 63921
03/10/2023 69.20p 73.00p 68.00p 68.00p 199439
02/10/2023 71.20p 72.92p 69.20p 69.20p 234196
29/09/2023 70.00p 70.75p 69.62p 69.70p 271463
28/09/2023 67.20p 68.80p 67.00p 68.00p 63272
27/09/2023 67.40p 70.00p 67.40p 68.00p 408
26/09/2023 67.20p 68.60p 68.40p 68.60p 55760
25/09/2023 67.20p 68.40p 67.20p 68.30p 31224
22/09/2023 69.80p 69.80p 67.56p 69.00p 76402
21/09/2023 67.00p 69.80p 67.00p 68.40p 6727
20/09/2023 67.00p 69.00p 67.00p 68.00p 29739
19/09/2023 68.40p 68.40p 67.51p 68.40p 175725
18/09/2023 67.20p 68.60p 67.20p 67.60p 38750
15/09/2023 70.00p 70.00p 69.66p 69.80p 9282
14/09/2023 67.60p 68.32p 67.60p 67.60p 14690
13/09/2023 69.80p 69.80p 68.32p 69.80p 6590
12/09/2023 68.80p 69.00p 68.80p 69.00p 149854
11/09/2023 68.80p 69.89p 68.80p 68.80p 32575
08/09/2023 68.00p 69.10p 67.20p 69.10p 758310
07/09/2023 68.00p 70.12p 68.00p 68.00p 10261
06/09/2023 69.60p 70.65p 69.06p 69.40p 73699
05/09/2023 69.60p 70.52p 69.30p 69.40p 225517
04/09/2023 69.60p 71.00p 68.20p 69.60p 119227
01/09/2023 69.20p 69.65p 67.20p 68.60p 63527
31/08/2023 70.00p 70.00p 68.00p 68.00p 76062
30/08/2023 70.00p 71.20p 69.00p 69.00p 1282
29/08/2023 69.00p 69.89p 69.27p 69.60p 30391
25/08/2023 69.00p 70.24p 69.33p 69.90p 3023
24/08/2023 69.00p 69.90p 69.33p 69.90p 5000
23/08/2023 69.00p 70.80p 68.00p 69.40p 41187
22/08/2023 69.00p 69.66p 67.20p 69.40p 41688
21/08/2023 69.00p 70.52p 68.45p 69.80p 55520
18/08/2023 69.40p 70.90p 69.40p 70.90p 75000
17/08/2023 70.40p 72.50p 70.40p 71.30p 3765
16/08/2023 74.00p 73.20p 70.40p 71.80p 1310
15/08/2023 74.00p 71.80p 70.96p 71.80p 5042
14/08/2023 74.00p 72.61p 70.76p 71.80p 17467
11/08/2023 74.00p 71.80p 70.40p 71.80p 61691
10/08/2023 74.00p 72.80p 70.75p 71.90p 111118
09/08/2023 74.00p 75.00p 73.44p 73.90p 188378
08/08/2023 73.00p 73.26p 73.00p 73.00p 16557
07/08/2023 73.00p 73.26p 72.70p 72.70p 17771
04/08/2023 73.00p 73.36p 73.00p 73.00p 14643
03/08/2023 72.00p 73.40p 72.51p 72.70p 57490
02/08/2023 72.00p 73.68p 72.00p 72.70p 60619
01/08/2023 75.00p 75.00p 72.60p 75.00p 2643
31/07/2023 74.00p 74.00p 73.35p 74.00p 7862
28/07/2023 74.00p 74.00p 71.00p 74.00p 14808
27/07/2023 73.80p 73.80p 71.90p 73.80p 21503
26/07/2023 72.40p 72.40p 71.00p 71.00p 31700
25/07/2023 74.00p 74.00p 71.90p 74.00p 45955
24/07/2023 74.00p 74.00p 71.74p 74.00p 34257
21/07/2023 74.60p 74.12p 72.80p 72.80p 2139

*Close Price adjusted for both dividends and splits