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
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
20/07/2023 74.60p 74.60p 71.60p 74.60p 14305
19/07/2023 73.00p 74.08p 73.30p 73.30p 536
18/07/2023 73.00p 73.00p 70.42p 73.00p 179813
17/07/2023 71.80p 71.80p 70.40p 70.40p 28908
14/07/2023 70.00p 72.80p 70.00p 70.00p 53
13/07/2023 70.00p 72.80p 70.00p 70.00p 90989
12/07/2023 72.00p 72.77p 71.70p 72.00p 79606
11/07/2023 70.20p 72.24p 70.00p 70.20p 117576
10/07/2023 70.20p 70.51p 70.20p 70.20p 35537
07/07/2023 71.40p 70.50p 70.25p 70.50p 24000
06/07/2023 71.40p 71.40p 70.40p 70.40p 30109
05/07/2023 72.00p 72.64p 72.00p 72.60p 9658
04/07/2023 72.00p 73.00p 72.50p 72.50p 10794
03/07/2023 72.00p 72.78p 72.12p 72.30p 22981
30/06/2023 72.00p 72.40p 71.78p 72.00p 47700
29/06/2023 72.00p 72.25p 71.80p 71.80p 10000
28/06/2023 71.40p 72.47p 72.20p 72.30p 3764
27/06/2023 71.40p 73.35p 71.01p 72.00p 126049
26/06/2023 70.00p 71.87p 70.00p 70.00p 18781
23/06/2023 75.00p 74.40p 72.03p 73.00p 64006
22/06/2023 75.00p 73.80p 73.51p 73.80p 40000
21/06/2023 75.00p 75.00p 73.52p 75.00p 1507394
20/06/2023 73.00p 75.00p 73.00p 73.00p 40688
19/06/2023 74.00p 74.00p 73.51p 74.00p 61649
16/06/2023 74.00p 74.00p 73.72p 74.00p 44462
15/06/2023 74.80p 74.80p 74.70p 74.80p 44681
14/06/2023 74.80p 74.80p 73.74p 74.20p 546500
13/06/2023 73.60p 74.94p 73.60p 74.10p 3732590
12/06/2023 74.40p 74.84p 74.00p 74.40p 370030
09/06/2023 73.00p 74.00p 73.00p 73.20p 146790
08/06/2023 71.60p 73.94p 71.60p 72.90p 35817
07/06/2023 73.00p 73.60p 72.00p 73.30p 145250
06/06/2023 70.40p 73.00p 71.60p 71.60p 38822
05/06/2023 70.40p 72.14p 70.40p 70.40p 633029
02/06/2023 72.80p 72.80p 71.60p 71.60p 378251
01/06/2023 72.20p 71.60p 71.50p 71.60p 0
31/05/2023 72.20p 72.20p 71.31p 71.50p 29649
30/05/2023 70.00p 72.24p 71.40p 71.40p 53735
26/05/2023 70.00p 72.60p 70.00p 70.00p 70587
25/05/2023 72.00p 72.82p 71.80p 72.10p 16258
24/05/2023 72.00p 72.40p 71.42p 72.20p 124215
23/05/2023 72.20p 73.00p 71.20p 71.20p 20561
22/05/2023 72.20p 72.96p 70.30p 71.20p 21091
19/05/2023 72.20p 73.00p 69.40p 73.00p 34045
18/05/2023 71.40p 72.14p 71.40p 71.40p 260600
17/05/2023 71.60p 71.60p 70.44p 71.60p 24607
16/05/2023 71.60p 71.60p 70.26p 71.60p 18857
15/05/2023 71.00p 72.00p 70.42p 71.60p 94967
12/05/2023 71.20p 71.97p 70.38p 71.20p 65196
11/05/2023 71.20p 71.50p 69.20p 70.60p 31411
10/05/2023 71.20p 70.60p 70.35p 70.60p 27647
09/05/2023 71.20p 72.00p 70.55p 72.00p 52623
05/05/2023 70.80p 70.89p 70.00p 70.80p 55616
04/05/2023 71.20p 71.23p 69.20p 71.20p 95249
03/05/2023 71.40p 71.50p 70.64p 70.80p 135712
02/05/2023 71.40p 71.10p 70.50p 71.10p 36314
28/04/2023 71.40p 71.40p 71.29p 71.40p 43914
27/04/2023 69.00p 71.00p 70.00p 70.90p 94041
26/04/2023 69.00p 71.31p 70.00p 70.90p 75248
25/04/2023 69.00p 72.80p 70.00p 71.70p 411056
24/04/2023 69.00p 71.79p 69.00p 69.00p 51068
21/04/2023 69.00p 70.42p 69.00p 69.00p 26856
20/04/2023 70.00p 72.77p 70.00p 71.50p 112635
19/04/2023 69.80p 72.81p 69.80p 69.80p 83876
18/04/2023 70.00p 73.01p 70.00p 70.00p 48896
17/04/2023 72.00p 73.22p 70.85p 72.00p 68046
14/04/2023 72.00p 73.20p 69.81p 72.00p 12586
13/04/2023 72.00p 73.80p 70.84p 72.00p 17518
12/04/2023 72.40p 72.61p 70.82p 72.10p 260724
11/04/2023 72.40p 72.10p 70.40p 72.10p 95958
06/04/2023 72.40p 71.50p 69.87p 71.40p 25583
05/04/2023 72.40p 72.40p 69.70p 72.40p 33299
04/04/2023 73.00p 72.20p 69.20p 70.70p 89527
03/04/2023 73.00p 72.20p 70.70p 70.70p 47
31/03/2023 73.00p 70.95p 69.35p 70.70p 26500
30/03/2023 73.00p 71.16p 69.12p 71.10p 3207048
29/03/2023 73.00p 73.00p 67.60p 70.20p 226356
28/03/2023 74.80p 75.00p 71.32p 72.50p 55331
27/03/2023 70.00p 71.31p 70.00p 70.60p 22921
24/03/2023 72.00p 72.00p 70.66p 70.90p 42000
23/03/2023 70.80p 72.09p 71.90p 71.90p 53836
22/03/2023 70.80p 72.00p 71.39p 72.00p 2806
21/03/2023 70.80p 73.20p 70.80p 70.80p 8716
20/03/2023 71.00p 72.86p 70.88p 72.60p 29595
17/03/2023 71.80p 73.52p 71.00p 71.00p 29979
16/03/2023 71.60p 74.80p 71.40p 71.40p 6304
15/03/2023 71.80p 73.50p 71.80p 71.80p 90770
14/03/2023 73.60p 75.00p 72.08p 73.10p 8824
13/03/2023 73.60p 74.07p 71.90p 72.60p 341431
10/03/2023 73.00p 73.96p 73.00p 73.00p 13837
09/03/2023 74.60p 74.98p 73.50p 73.50p 83166
08/03/2023 74.60p 75.24p 74.11p 74.50p 32563
07/03/2023 75.00p 76.20p 73.70p 75.30p 199384
06/03/2023 76.00p 76.25p 74.80p 75.00p 201964
03/03/2023 77.00p 77.00p 73.00p 77.00p 9299
02/03/2023 75.80p 76.00p 72.80p 75.00p 245883
01/03/2023 76.00p 76.80p 75.28p 76.00p 55336
28/02/2023 75.00p 76.20p 73.30p 74.70p 4510
27/02/2023 75.00p 74.70p 74.40p 74.40p 0
24/02/2023 75.00p 76.13p 73.27p 74.70p 3250
23/02/2023 75.00p 76.13p 72.75p 74.70p 123848
22/02/2023 73.00p 75.86p 73.00p 74.80p 53646
21/02/2023 75.20p 76.00p 73.00p 73.00p 39945
20/02/2023 77.00p 77.00p 75.20p 77.00p 25000
17/02/2023 77.00p 78.60p 75.73p 76.80p 15163
16/02/2023 77.00p 78.40p 76.28p 78.40p 22528
15/02/2023 75.00p 78.80p 75.00p 75.00p 1006070
14/02/2023 79.60p 79.20p 76.47p 77.10p 39984
13/02/2023 79.60p 79.60p 75.00p 77.20p 289
10/02/2023 76.60p 77.00p 76.35p 77.00p 10702
09/02/2023 76.60p 77.40p 75.20p 77.40p 2
08/02/2023 76.60p 79.00p 76.60p 77.50p 32566
07/02/2023 78.00p 78.80p 77.00p 77.20p 58049
06/02/2023 78.00p 78.20p 76.20p 78.20p 63050
03/02/2023 76.00p 78.54p 76.00p 78.40p 18846
02/02/2023 77.80p 78.16p 76.91p 77.90p 83196
01/02/2023 77.80p 78.36p 77.90p 77.90p 4871
31/01/2023 77.80p 78.80p 75.60p 75.60p 51517
30/01/2023 79.80p 79.80p 77.00p 78.80p 51141
27/01/2023 77.20p 79.80p 76.82p 79.00p 51379
26/01/2023 79.40p 79.40p 76.71p 79.40p 27365
25/01/2023 79.60p 79.60p 76.67p 77.30p 20555
24/01/2023 79.80p 80.00p 75.60p 77.80p 114449
23/01/2023 79.40p 79.40p 76.50p 79.40p 47854
20/01/2023 79.60p 79.60p 76.50p 79.60p 24867
19/01/2023 75.80p 77.80p 75.80p 77.80p 27354
18/01/2023 75.80p 79.76p 75.80p 77.10p 30159
17/01/2023 79.80p 80.00p 76.56p 79.80p 13661
16/01/2023 77.00p 80.00p 75.80p 77.80p 42612
13/01/2023 77.00p 79.29p 72.80p 77.50p 147226
12/01/2023 75.00p 75.94p 73.00p 75.00p 19144
11/01/2023 75.00p 76.00p 74.40p 74.40p 31207
10/01/2023 75.00p 75.00p 72.03p 73.00p 50146
09/01/2023 75.00p 75.96p 73.50p 74.00p 43237
06/01/2023 75.00p 75.00p 73.94p 75.00p 55135
05/01/2023 75.20p 76.00p 74.04p 74.50p 90840
04/01/2023 73.60p 75.00p 73.60p 75.00p 48438
03/01/2023 73.00p 73.60p 71.61p 73.60p 29468
30/12/2022 72.00p 72.00p 68.00p 69.00p 4270
29/12/2022 72.00p 72.00p 70.61p 72.00p 657
28/12/2022 72.00p 71.70p 70.00p 71.70p 0
23/12/2022 72.00p 72.00p 70.00p 70.00p 0
22/12/2022 72.00p 72.00p 72.00p 72.00p 140
21/12/2022 70.20p 71.96p 71.00p 71.00p 15070
20/12/2022 70.20p 71.69p 70.20p 71.00p 9224
19/12/2022 69.80p 71.69p 71.00p 71.00p 681
16/12/2022 69.80p 69.80p 69.62p 69.80p 21957
15/12/2022 70.00p 72.50p 69.20p 69.20p 2783522
14/12/2022 71.00p 71.00p 69.11p 70.30p 14289
13/12/2022 69.80p 70.00p 67.40p 67.40p 31488
12/12/2022 69.20p 72.00p 67.00p 68.80p 63263
09/12/2022 71.20p 72.00p 70.50p 70.50p 9283
08/12/2022 71.20p 72.96p 71.00p 71.00p 35253
07/12/2022 71.20p 72.80p 70.90p 70.90p 44894
06/12/2022 71.20p 74.00p 71.00p 71.00p 25357
05/12/2022 73.60p 72.61p 71.20p 72.50p 17834
02/12/2022 73.60p 73.60p 72.10p 72.10p 114610
01/12/2022 71.60p 73.00p 71.57p 72.00p 285923
30/11/2022 70.00p 71.13p 69.00p 69.60p 106892
29/11/2022 69.20p 69.93p 68.20p 68.20p 23282
28/11/2022 66.60p 69.80p 66.60p 68.50p 54588
25/11/2022 70.00p 70.40p 68.40p 68.40p 46441
24/11/2022 69.60p 70.00p 68.20p 68.20p 7126
23/11/2022 69.60p 69.60p 68.25p 69.60p 25660
22/11/2022 69.40p 70.00p 68.32p 69.40p 9066
21/11/2022 68.00p 69.66p 67.70p 67.70p 12450
18/11/2022 68.00p 69.30p 68.00p 68.00p 262
17/11/2022 68.00p 70.92p 68.30p 68.30p 611
16/11/2022 68.00p 70.00p 67.21p 68.80p 43954
15/11/2022 68.00p 68.60p 68.10p 68.30p 5804
14/11/2022 68.00p 69.00p 67.41p 68.30p 6873
11/11/2022 67.00p 69.72p 66.81p 67.40p 34551
10/11/2022 64.40p 66.00p 64.21p 66.00p 70401
09/11/2022 64.00p 64.00p 62.40p 62.40p 4250
08/11/2022 64.00p 63.96p 60.40p 63.20p 20771
07/11/2022 64.00p 64.35p 62.30p 62.30p 47736
04/11/2022 64.00p 64.00p 62.29p 64.00p 19741
03/11/2022 63.00p 63.57p 62.00p 62.00p 26112
02/11/2022 61.00p 63.58p 62.80p 62.80p 19564
01/11/2022 61.00p 63.00p 60.98p 61.30p 104187
31/10/2022 59.60p 60.78p 59.18p 59.50p 47619
28/10/2022 59.00p 60.00p 58.20p 58.20p 37858
27/10/2022 59.00p 60.05p 57.60p 58.80p 86082
26/10/2022 59.00p 59.00p 56.65p 57.50p 16958
25/10/2022 57.40p 58.60p 58.20p 58.60p 0
24/10/2022 57.40p 58.66p 56.54p 58.20p 28669
21/10/2022 57.40p 57.50p 57.40p 57.50p 393
20/10/2022 56.40p 59.00p 56.40p 56.40p 43903
19/10/2022 56.60p 58.38p 56.60p 56.60p 434575
18/10/2022 57.00p 58.65p 56.20p 57.00p 289399
17/10/2022 59.00p 59.00p 55.85p 57.50p 278549

*Close Price adjusted for both dividends and splits