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
10/03/2021 70.00p 70.13p 68.76p 69.50p 41904
09/03/2021 68.00p 70.00p 67.00p 69.10p 178531
08/03/2021 67.80p 67.15p 64.58p 66.20p 50594
05/03/2021 67.80p 68.00p 65.20p 68.00p 132223
04/03/2021 67.80p 67.80p 64.20p 66.50p 85122
03/03/2021 67.80p 67.80p 64.56p 67.80p 47236
02/03/2021 66.00p 66.00p 64.80p 66.00p 676127
01/03/2021 67.00p 66.89p 64.60p 66.30p 79428
26/02/2021 67.00p 67.50p 64.50p 64.90p 169223
25/02/2021 65.80p 66.11p 64.00p 66.10p 231586
24/02/2021 65.80p 65.80p 63.74p 64.20p 43722
23/02/2021 64.20p 66.33p 63.00p 64.50p 52885
22/02/2021 64.20p 66.39p 64.20p 66.20p 14134
19/02/2021 67.80p 67.80p 64.60p 64.60p 51782
18/02/2021 67.00p 67.00p 64.90p 65.00p 74397
17/02/2021 66.80p 67.75p 65.40p 66.70p 124367
16/02/2021 66.20p 67.30p 66.00p 66.80p 56428
15/02/2021 66.00p 67.47p 65.70p 65.70p 146127
12/02/2021 64.20p 67.96p 64.00p 65.60p 241047
11/02/2021 66.00p 67.00p 63.80p 64.90p 18564
10/02/2021 68.00p 68.00p 63.94p 65.00p 13476
09/02/2021 66.40p 67.00p 62.14p 66.60p 51860
08/02/2021 66.20p 66.20p 63.40p 65.40p 23362
05/02/2021 66.40p 66.40p 61.36p 64.20p 115328
04/02/2021 66.40p 66.40p 61.00p 63.80p 95876
03/02/2021 66.40p 66.40p 62.00p 64.00p 57822
02/02/2021 66.20p 66.20p 63.00p 64.50p 58800
01/02/2021 65.20p 64.65p 62.00p 63.00p 61477
29/01/2021 65.20p 65.40p 62.00p 65.40p 58102
28/01/2021 62.80p 64.40p 60.38p 62.60p 62275
27/01/2021 66.80p 66.80p 61.40p 62.60p 126008
26/01/2021 65.60p 68.59p 65.35p 66.00p 30495
25/01/2021 65.60p 66.65p 65.60p 66.60p 40637
22/01/2021 68.80p 66.20p 65.00p 66.00p 38576
21/01/2021 68.80p 68.80p 64.41p 68.80p 231581
20/01/2021 67.00p 69.58p 66.00p 69.00p 42710
19/01/2021 67.60p 70.00p 67.38p 68.10p 45771
18/01/2021 69.80p 70.34p 67.20p 68.20p 41736
15/01/2021 69.00p 70.50p 67.07p 69.10p 62935
14/01/2021 68.00p 71.80p 68.00p 69.00p 7464
13/01/2021 71.40p 69.93p 67.00p 68.60p 88913
12/01/2021 71.40p 71.40p 67.00p 71.20p 71935
11/01/2021 68.00p 70.96p 67.40p 68.40p 137076
08/01/2021 68.00p 71.00p 68.00p 69.10p 48524
07/01/2021 71.00p 72.38p 69.00p 70.00p 55422
06/01/2021 70.40p 70.46p 68.00p 68.90p 74175
05/01/2021 70.00p 70.10p 67.00p 70.00p 68793
04/01/2021 70.80p 71.40p 67.20p 67.80p 112342
31/12/2020 67.40p 69.70p 67.40p 67.40p 79874
30/12/2020 71.00p 71.00p 68.24p 69.20p 111497
29/12/2020 68.80p 72.00p 65.62p 68.60p 145029
24/12/2020 62.80p 67.20p 62.36p 65.20p 177178
23/12/2020 59.20p 61.57p 58.71p 59.00p 284838
22/12/2020 59.20p 60.36p 59.20p 59.20p 79045
21/12/2020 61.80p 61.80p 57.00p 57.90p 131142
18/12/2020 62.80p 62.86p 61.00p 61.00p 116834
17/12/2020 61.80p 63.00p 61.14p 62.40p 43267
16/12/2020 62.20p 62.40p 60.22p 61.70p 539328
15/12/2020 60.40p 60.40p 59.28p 59.60p 26095
14/12/2020 62.40p 62.40p 58.60p 60.60p 75081
11/12/2020 60.00p 62.10p 59.60p 60.10p 78337
10/12/2020 61.80p 64.85p 60.00p 61.00p 74516
09/12/2020 63.80p 66.00p 60.48p 61.40p 557380
08/12/2020 66.00p 66.40p 64.00p 64.00p 141124
07/12/2020 67.60p 67.60p 64.80p 67.10p 103551
04/12/2020 67.00p 67.50p 64.95p 66.20p 221662
03/12/2020 66.60p 67.69p 64.73p 67.20p 174871
02/12/2020 64.80p 65.50p 62.95p 65.50p 127936
01/12/2020 62.80p 65.40p 60.36p 63.80p 67707
30/11/2020 62.00p 62.00p 58.21p 62.00p 261054
27/11/2020 58.20p 60.59p 57.20p 60.00p 161409
26/11/2020 61.00p 61.14p 58.20p 58.20p 88075
25/11/2020 63.00p 63.16p 61.00p 61.70p 180581
24/11/2020 63.00p 63.10p 60.26p 62.20p 320148
23/11/2020 60.00p 61.36p 58.95p 61.00p 168718
20/11/2020 54.20p 58.00p 56.63p 58.00p 2500
19/11/2020 54.20p 58.70p 54.20p 58.10p 176600
18/11/2020 50.20p 57.41p 50.20p 56.90p 203834
17/11/2020 54.20p 57.42p 49.00p 53.00p 677429
16/11/2020 54.00p 57.03p 50.63p 56.60p 234454
13/11/2020 52.00p 52.30p 50.20p 52.30p 61672
12/11/2020 51.80p 52.46p 51.00p 52.00p 77589
10/11/2020 49.00p 52.00p 47.16p 52.00p 1352703
09/11/2020 47.00p 48.26p 44.10p 47.95p 350099
06/11/2020 43.90p 45.00p 43.50p 45.00p 29044
05/11/2020 43.90p 45.00p 42.77p 45.00p 225667
04/11/2020 41.30p 43.04p 41.30p 42.40p 123006
03/11/2020 41.40p 43.11p 41.77p 42.80p 1800194
02/11/2020 41.40p 44.03p 41.00p 41.70p 463803
30/10/2020 42.30p 44.03p 41.10p 42.50p 105238
29/10/2020 42.70p 44.53p 42.51p 42.70p 71638
28/10/2020 43.00p 44.39p 42.00p 42.55p 187107
27/10/2020 44.50p 45.47p 43.61p 44.50p 41784
26/10/2020 41.80p 44.40p 42.85p 44.00p 39494
23/10/2020 41.80p 43.75p 42.20p 43.75p 53782
22/10/2020 41.80p 43.25p 41.80p 42.70p 31971
21/10/2020 42.20p 43.12p 40.50p 42.40p 278063
20/10/2020 43.00p 45.00p 42.00p 45.00p 103518
19/10/2020 44.50p 44.99p 43.60p 43.60p 73003
16/10/2020 44.50p 45.49p 44.30p 45.10p 189286
15/10/2020 45.10p 46.84p 44.72p 45.05p 165067
14/10/2020 48.00p 48.00p 45.06p 46.10p 181287
13/10/2020 43.00p 46.40p 43.00p 45.80p 295800
12/10/2020 41.60p 43.00p 41.60p 41.60p 77212
09/10/2020 39.00p 43.00p 39.00p 41.80p 359611
08/10/2020 40.50p 40.99p 39.33p 39.60p 220738
07/10/2020 37.80p 40.74p 39.79p 40.65p 95825
06/10/2020 37.80p 40.90p 40.18p 40.85p 116647
05/10/2020 37.80p 40.45p 39.78p 40.45p 121136
02/10/2020 37.80p 40.25p 38.85p 39.55p 111043
01/10/2020 37.80p 40.50p 37.80p 40.50p 133309
30/09/2020 39.50p 40.59p 35.83p 39.50p 451507
29/09/2020 40.30p 40.83p 39.00p 40.05p 182628
28/09/2020 39.80p 42.03p 39.40p 40.55p 853971
25/09/2020 40.30p 42.84p 40.15p 40.25p 360929
24/09/2020 41.20p 42.98p 40.70p 41.25p 84098
23/09/2020 44.50p 43.76p 41.10p 43.00p 87870
22/09/2020 44.50p 43.69p 41.10p 42.85p 279046
21/09/2020 44.50p 44.50p 41.00p 42.40p 151690
18/09/2020 43.60p 43.68p 41.25p 43.60p 184500
17/09/2020 41.10p 43.95p 41.40p 41.95p 79512
16/09/2020 41.10p 44.46p 41.75p 42.55p 89349
15/09/2020 41.10p 44.46p 41.74p 42.60p 88783
14/09/2020 41.10p 44.80p 43.00p 43.40p 83051
11/09/2020 41.10p 44.70p 41.10p 41.65p 255955
10/09/2020 44.30p 43.50p 41.00p 42.65p 58666
09/09/2020 44.30p 43.53p 42.49p 42.60p 208239
08/09/2020 44.30p 45.20p 42.35p 42.35p 270185
07/09/2020 44.20p 44.85p 44.30p 44.85p 86130
04/09/2020 44.20p 44.87p 44.30p 44.85p 51648
03/09/2020 44.20p 46.20p 44.20p 44.20p 51627
02/09/2020 44.20p 46.44p 44.85p 44.85p 38201
01/09/2020 44.20p 46.53p 44.20p 44.20p 101588
28/08/2020 47.00p 47.22p 44.70p 44.70p 163956
27/08/2020 45.50p 47.72p 45.50p 45.50p 5998
26/08/2020 45.50p 47.88p 45.40p 46.05p 28760
25/08/2020 45.50p 48.04p 45.40p 45.40p 118319
24/08/2020 47.40p 48.11p 45.50p 45.50p 70633
21/08/2020 49.40p 48.29p 45.50p 47.40p 120346
20/08/2020 49.40p 48.25p 45.50p 47.40p 94881
19/08/2020 49.40p 48.36p 45.70p 47.40p 82072
18/08/2020 49.40p 49.40p 45.99p 47.10p 55247
17/08/2020 45.50p 48.46p 47.35p 47.35p 74766
14/08/2020 45.50p 48.68p 45.50p 47.40p 151981
13/08/2020 45.50p 48.49p 45.40p 45.40p 1012842
12/08/2020 45.50p 48.72p 45.50p 47.00p 106708
11/08/2020 48.00p 48.74p 46.30p 47.50p 152008
10/08/2020 49.30p 48.09p 45.58p 47.40p 155668
07/08/2020 49.30p 49.40p 46.14p 49.40p 53990
06/08/2020 48.90p 48.90p 45.50p 47.40p 69360
05/08/2020 49.30p 49.40p 49.00p 49.40p 8230
04/08/2020 48.10p 49.00p 47.95p 47.95p 17491
03/08/2020 48.10p 48.50p 46.04p 47.75p 718422
31/07/2020 48.10p 49.79p 46.50p 47.35p 361244
30/07/2020 49.70p 50.65p 48.00p 48.95p 99714
29/07/2020 49.70p 52.70p 49.60p 50.00p 86691
28/07/2020 53.40p 53.40p 50.18p 51.55p 28921
27/07/2020 49.60p 53.13p 51.26p 52.20p 204719
24/07/2020 49.60p 53.00p 50.00p 51.55p 100919
23/07/2020 49.60p 53.00p 50.66p 51.55p 58977
22/07/2020 49.60p 53.03p 50.63p 51.55p 150575
21/07/2020 49.60p 52.00p 49.60p 50.00p 1164826
20/07/2020 51.00p 51.42p 50.43p 51.30p 345281
17/07/2020 51.00p 51.56p 50.21p 51.40p 354722
16/07/2020 48.70p 54.99p 46.75p 51.40p 1424292
15/07/2020 45.00p 46.79p 44.88p 46.75p 7660
14/07/2020 45.00p 48.00p 44.88p 46.75p 26938
13/07/2020 45.00p 46.95p 45.00p 46.95p 36500
10/07/2020 45.00p 47.01p 45.04p 46.95p 41892
09/07/2020 45.00p 47.25p 45.00p 47.25p 34004
08/07/2020 45.00p 47.25p 47.12p 47.25p 12600
07/07/2020 45.00p 47.25p 45.00p 47.25p 21261
06/07/2020 46.00p 47.12p 45.18p 47.00p 61353
03/07/2020 46.00p 47.14p 45.20p 46.45p 106542
02/07/2020 46.00p 48.00p 46.00p 47.45p 70725
01/07/2020 46.00p 47.81p 46.00p 47.45p 34890
29/06/2020 46.00p 48.40p 45.70p 45.70p 32139
26/06/2020 50.60p 48.85p 47.00p 47.75p 63798
25/06/2020 50.60p 51.48p 47.24p 48.40p 70326
24/06/2020 52.60p 54.81p 51.20p 51.20p 273352
23/06/2020 46.60p 51.10p 46.60p 51.10p 126630
22/06/2020 48.00p 50.00p 47.63p 48.55p 96657
19/06/2020 48.00p 50.00p 46.20p 50.00p 277645
18/06/2020 51.80p 51.79p 48.95p 50.00p 27203
17/06/2020 51.80p 51.23p 48.92p 49.95p 73346
16/06/2020 51.80p 51.80p 48.30p 50.60p 352490
15/06/2020 50.00p 50.80p 49.95p 49.95p 8312
12/06/2020 50.20p 52.07p 50.00p 50.00p 23988
11/06/2020 51.40p 53.00p 50.36p 51.40p 55261
10/06/2020 51.40p 53.37p 51.60p 52.70p 263714
09/06/2020 51.40p 53.27p 51.00p 52.40p 62632
08/06/2020 53.00p 53.51p 50.12p 52.70p 32257
05/06/2020 49.90p 52.20p 49.90p 52.20p 184193
04/06/2020 48.90p 52.52p 50.00p 52.00p 97318
03/06/2020 48.90p 53.00p 48.50p 53.00p 70117
02/06/2020 46.10p 48.47p 46.98p 47.55p 72535
01/06/2020 46.10p 48.88p 46.83p 47.55p 70584
29/05/2020 46.10p 48.55p 46.00p 46.00p 63199
28/05/2020 47.10p 48.54p 45.72p 47.55p 23644
27/05/2020 47.10p 47.47p 45.45p 47.10p 97257

*Close Price adjusted for both dividends and splits