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
22/12/2021 79.00p 79.00p 78.22p 79.00p 60692
21/12/2021 78.80p 79.00p 78.20p 79.00p 42680
20/12/2021 77.60p 78.44p 77.40p 78.00p 58280
17/12/2021 77.40p 80.26p 77.00p 78.20p 424010
16/12/2021 78.60p 79.70p 77.86p 79.70p 25947
15/12/2021 79.20p 78.38p 77.60p 77.60p 103443
14/12/2021 79.20p 79.40p 78.20p 78.60p 345136
13/12/2021 79.20p 80.40p 78.40p 79.00p 128670
10/12/2021 79.60p 80.72p 79.34p 79.60p 20097
09/12/2021 79.60p 79.69p 79.10p 79.20p 80144
08/12/2021 79.40p 80.20p 77.30p 79.20p 285872
07/12/2021 79.80p 79.80p 77.39p 79.40p 303315
06/12/2021 80.00p 80.00p 77.20p 80.00p 63915
03/12/2021 77.40p 80.00p 76.60p 78.50p 253488
02/12/2021 77.40p 79.80p 76.97p 78.50p 159920
01/12/2021 77.80p 79.80p 77.26p 78.90p 53333
30/11/2021 77.80p 79.60p 77.00p 77.00p 107726
29/11/2021 81.20p 81.80p 78.20p 81.20p 52049
26/11/2021 80.40p 80.40p 78.05p 80.40p 143189
25/11/2021 81.20p 82.28p 80.24p 81.00p 89501
24/11/2021 80.60p 82.44p 80.60p 81.90p 81936
23/11/2021 81.40p 82.80p 80.00p 80.00p 66376
22/11/2021 82.20p 82.90p 81.67p 82.50p 44543
19/11/2021 82.20p 82.93p 81.40p 82.60p 222033
18/11/2021 82.40p 83.37p 81.80p 82.70p 309478
17/11/2021 82.40p 83.50p 82.40p 82.50p 12514
16/11/2021 82.80p 83.36p 82.08p 82.40p 454309
15/11/2021 82.40p 83.80p 82.50p 82.50p 147748
12/11/2021 82.40p 82.60p 81.74p 82.60p 318156
11/11/2021 82.80p 83.53p 81.20p 82.50p 94763
10/11/2021 82.40p 83.58p 82.60p 82.70p 15611
09/11/2021 82.40p 83.53p 82.40p 82.50p 58586
08/11/2021 82.00p 83.54p 82.50p 82.50p 38824
05/11/2021 82.00p 82.53p 81.60p 82.00p 145187
04/11/2021 83.00p 83.00p 81.92p 82.20p 215811
03/11/2021 81.40p 82.30p 81.40p 82.30p 2002
02/11/2021 82.60p 82.60p 81.30p 81.30p 72371
01/11/2021 80.80p 82.60p 81.37p 82.30p 65259
29/10/2021 80.80p 81.40p 80.66p 81.30p 93601
28/10/2021 81.00p 82.60p 80.40p 81.60p 81785
27/10/2021 81.40p 81.95p 80.93p 81.40p 112763
26/10/2021 82.60p 82.60p 80.27p 82.60p 52603
25/10/2021 80.80p 81.50p 79.90p 81.50p 200627
22/10/2021 81.00p 80.65p 79.40p 80.50p 328573
21/10/2021 81.00p 82.60p 80.60p 81.00p 186625
20/10/2021 80.40p 81.40p 79.00p 81.00p 339588
19/10/2021 80.60p 80.80p 80.14p 80.70p 52882
18/10/2021 80.60p 81.80p 79.80p 80.40p 890784
15/10/2021 80.80p 81.00p 79.54p 80.20p 572138
14/10/2021 79.20p 81.80p 79.00p 80.80p 395695
13/10/2021 79.00p 80.03p 78.92p 80.00p 45131
12/10/2021 79.00p 79.90p 78.80p 79.20p 515945
11/10/2021 82.20p 81.00p 79.04p 81.00p 107891
08/10/2021 82.20p 82.20p 79.00p 82.20p 244113
07/10/2021 79.60p 82.60p 79.04p 80.80p 117688
06/10/2021 80.00p 80.50p 79.00p 80.50p 74505
05/10/2021 80.40p 81.40p 79.50p 79.80p 196000
04/10/2021 81.40p 81.40p 79.40p 79.40p 184968
01/10/2021 81.00p 82.20p 80.22p 80.80p 136788
30/09/2021 82.60p 82.83p 81.60p 81.60p 153955
29/09/2021 83.20p 83.40p 81.40p 83.40p 150315
28/09/2021 81.40p 82.96p 81.29p 82.20p 142815
27/09/2021 83.40p 84.80p 81.00p 82.10p 231162
24/09/2021 84.00p 86.20p 81.74p 84.10p 725594
23/09/2021 84.00p 85.19p 84.00p 84.00p 57468
22/09/2021 85.80p 85.50p 84.00p 85.50p 33902
21/09/2021 85.80p 85.80p 82.33p 85.80p 61125
20/09/2021 88.20p 88.20p 83.00p 84.60p 160826
17/09/2021 86.60p 87.00p 85.43p 87.00p 289364
16/09/2021 85.40p 86.70p 85.14p 85.60p 85170
15/09/2021 85.20p 86.70p 85.00p 86.60p 105641
14/09/2021 85.20p 86.89p 85.20p 85.40p 101551
13/09/2021 85.00p 87.00p 85.00p 85.00p 151733
10/09/2021 86.40p 87.00p 86.00p 87.00p 42311
09/09/2021 85.60p 86.91p 84.98p 85.30p 162456
08/09/2021 84.60p 87.40p 84.60p 85.00p 59425
07/09/2021 85.20p 87.00p 85.20p 85.20p 88557
06/09/2021 87.00p 87.00p 85.00p 85.60p 126512
03/09/2021 86.00p 88.20p 86.00p 86.00p 103608
02/09/2021 86.00p 88.55p 86.00p 87.00p 116748
01/09/2021 87.20p 87.97p 84.35p 87.10p 347141
31/08/2021 84.80p 86.80p 84.80p 86.00p 132847
27/08/2021 85.00p 86.60p 84.96p 86.60p 127676
26/08/2021 85.00p 86.60p 85.12p 86.60p 129559
25/08/2021 85.00p 86.16p 84.80p 86.10p 67347
24/08/2021 85.00p 86.00p 84.52p 85.00p 79854
23/08/2021 85.00p 86.30p 83.80p 86.30p 195690
20/08/2021 85.00p 87.80p 85.00p 85.90p 25149
19/08/2021 85.20p 88.00p 85.00p 85.20p 187194
18/08/2021 84.80p 87.80p 84.80p 84.80p 79714
17/08/2021 85.60p 87.16p 85.40p 85.50p 157941
16/08/2021 86.00p 87.49p 85.41p 85.80p 164164
13/08/2021 88.00p 87.46p 86.71p 87.10p 36269
12/08/2021 88.00p 88.00p 84.65p 88.00p 317454
11/08/2021 88.00p 88.00p 84.62p 88.00p 116762
10/08/2021 86.00p 87.80p 83.60p 85.80p 67947
09/08/2021 86.00p 87.40p 85.10p 87.40p 104316
06/08/2021 86.00p 86.80p 85.32p 85.80p 166551
05/08/2021 85.60p 86.92p 84.51p 85.60p 41553
04/08/2021 88.00p 89.00p 86.79p 88.10p 181278
03/08/2021 87.00p 89.00p 86.46p 87.30p 42084
02/08/2021 87.00p 88.05p 86.12p 86.90p 118898
30/07/2021 86.20p 88.76p 85.40p 86.60p 302077
29/07/2021 85.80p 88.22p 83.51p 85.40p 514234
28/07/2021 84.20p 85.48p 84.60p 84.60p 113100
27/07/2021 84.20p 85.53p 83.51p 85.30p 39317
26/07/2021 84.20p 86.00p 82.20p 84.10p 128878
23/07/2021 85.00p 86.00p 84.31p 84.90p 65879
22/07/2021 84.00p 86.00p 83.46p 85.00p 623669
21/07/2021 84.00p 85.00p 83.60p 83.60p 172208
20/07/2021 84.00p 84.00p 82.40p 84.00p 89975
19/07/2021 84.00p 86.03p 82.00p 83.00p 214609
16/07/2021 85.00p 86.80p 84.80p 85.80p 67998
15/07/2021 86.20p 88.00p 85.25p 88.00p 70842
14/07/2021 87.00p 88.80p 83.00p 83.00p 254254
13/07/2021 89.00p 88.25p 87.47p 88.00p 58250
12/07/2021 89.00p 88.24p 87.35p 88.00p 94473
09/07/2021 89.00p 89.00p 85.60p 89.00p 313717
08/07/2021 87.20p 87.65p 86.00p 86.00p 92536
07/07/2021 87.60p 88.52p 87.56p 87.60p 23111
06/07/2021 88.00p 88.63p 88.00p 88.20p 86302
05/07/2021 87.40p 88.44p 87.48p 88.20p 274299
02/07/2021 87.40p 88.80p 87.66p 88.00p 24696
01/07/2021 87.40p 88.23p 86.46p 88.20p 125277
30/06/2021 87.20p 88.78p 86.00p 87.20p 241791
29/06/2021 87.60p 88.49p 85.36p 87.90p 146107
28/06/2021 87.60p 88.80p 87.40p 87.90p 183978
25/06/2021 87.60p 88.55p 86.81p 87.60p 97268
24/06/2021 88.00p 88.70p 88.00p 88.40p 53199
23/06/2021 86.20p 87.90p 87.50p 87.90p 2319
22/06/2021 86.20p 88.80p 86.20p 87.80p 90921
21/06/2021 87.00p 89.00p 87.00p 89.00p 17630
18/06/2021 87.20p 89.00p 86.00p 89.00p 180108
17/06/2021 90.40p 89.10p 88.50p 88.50p 47807
16/06/2021 90.40p 91.00p 88.19p 89.50p 214079
15/06/2021 90.40p 90.80p 88.18p 89.50p 185163
14/06/2021 88.20p 91.00p 88.20p 88.20p 79524
11/06/2021 88.00p 89.53p 88.00p 88.00p 77071
10/06/2021 90.60p 91.00p 88.60p 90.60p 40238
09/06/2021 90.60p 90.60p 87.20p 90.60p 684243
08/06/2021 89.60p 90.00p 88.30p 88.30p 703997
07/06/2021 89.60p 90.41p 89.00p 89.60p 94005
04/06/2021 89.00p 89.60p 88.30p 88.30p 144456
03/06/2021 89.00p 89.34p 88.20p 88.20p 1139155
02/06/2021 90.40p 90.09p 88.00p 88.40p 172707
01/06/2021 90.40p 90.40p 88.76p 89.10p 257184
28/05/2021 86.40p 89.68p 84.00p 88.80p 210286
27/05/2021 86.00p 88.85p 85.20p 85.20p 133447
26/05/2021 89.60p 89.81p 87.80p 87.80p 73589
25/05/2021 88.60p 89.60p 87.80p 87.80p 208357
24/05/2021 88.20p 88.55p 86.26p 87.50p 266291
21/05/2021 88.80p 89.50p 87.53p 87.60p 289224
20/05/2021 86.20p 89.20p 86.20p 87.70p 32860
19/05/2021 88.00p 90.51p 87.50p 87.50p 348081
18/05/2021 86.00p 90.80p 86.00p 89.00p 385434
17/05/2021 88.80p 88.80p 85.00p 86.60p 435398
14/05/2021 88.80p 88.80p 85.47p 86.90p 114756
13/05/2021 89.60p 90.60p 88.00p 85.00p 342648
12/05/2021 89.20p 92.78p 88.00p 88.80p 673622
11/05/2021 89.40p 91.40p 85.29p 87.50p 1009538
10/05/2021 85.00p 92.00p 83.70p 90.20p 3717175
07/05/2021 84.80p 84.80p 82.40p 84.80p 307053
06/05/2021 80.80p 83.84p 79.42p 82.10p 1788204
05/05/2021 80.00p 80.34p 80.00p 80.00p 95748
04/05/2021 81.80p 81.80p 79.72p 80.10p 34606
30/04/2021 79.20p 81.10p 79.20p 81.10p 62134
29/04/2021 80.80p 81.39p 79.34p 80.60p 146803
28/04/2021 82.00p 81.10p 80.09p 81.10p 105087
27/04/2021 82.00p 82.00p 80.20p 80.90p 101392
26/04/2021 82.00p 82.00p 80.29p 80.80p 57132
23/04/2021 81.80p 80.60p 79.16p 80.60p 99893
22/04/2021 81.80p 81.80p 79.10p 80.00p 163697
21/04/2021 81.60p 81.60p 78.96p 80.60p 140217
20/04/2021 81.80p 81.50p 79.64p 80.80p 103272
19/04/2021 81.80p 81.80p 79.64p 81.20p 213176
16/04/2021 80.00p 80.80p 79.65p 80.80p 167532
15/04/2021 81.00p 81.00p 79.20p 81.00p 171079
14/04/2021 81.00p 79.16p 78.20p 79.10p 298691
13/04/2021 81.00p 81.00p 78.32p 80.00p 105397
12/04/2021 81.00p 81.00p 78.20p 79.50p 195658
09/04/2021 77.00p 81.80p 75.56p 81.80p 1651204
08/04/2021 74.00p 76.30p 73.40p 76.00p 480317
07/04/2021 73.80p 74.01p 72.91p 74.00p 354778
06/04/2021 70.00p 73.80p 70.00p 73.00p 321380
01/04/2021 72.80p 72.80p 71.15p 72.50p 128811
31/03/2021 72.80p 72.80p 70.00p 72.80p 156170
30/03/2021 73.00p 73.00p 70.56p 72.90p 82853
29/03/2021 72.80p 72.80p 70.20p 71.50p 71940
26/03/2021 72.80p 72.80p 71.66p 72.70p 121759
25/03/2021 72.00p 72.70p 70.90p 72.70p 86935
24/03/2021 73.00p 73.80p 72.00p 72.60p 1092017
23/03/2021 70.60p 71.90p 70.51p 70.60p 32344
22/03/2021 72.00p 73.00p 69.20p 72.40p 108358
19/03/2021 72.00p 72.00p 69.11p 72.00p 118018
18/03/2021 71.80p 71.80p 69.31p 70.50p 87807
17/03/2021 70.40p 70.72p 68.40p 70.00p 82801
16/03/2021 71.00p 71.31p 70.00p 71.30p 119297
15/03/2021 73.40p 73.40p 70.24p 72.40p 97850
12/03/2021 70.00p 73.60p 70.00p 71.60p 28911
11/03/2021 68.00p 73.08p 68.00p 72.00p 299443

*Close Price adjusted for both dividends and splits