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
22/10/2018 90.00p 90.00p 87.00p 88.50p 10640
19/10/2018 90.00p 90.00p 87.00p 90.00p 32555
18/10/2018 87.00p 90.00p 87.00p 88.50p 35746
17/10/2018 90.00p 90.00p 87.00p 88.50p 45472
16/10/2018 89.60p 89.60p 87.03p 89.60p 47724
15/10/2018 89.80p 89.80p 87.00p 88.40p 14255
12/10/2018 89.00p 89.78p 87.75p 89.00p 87319
11/10/2018 90.00p 90.00p 88.00p 88.00p 1360794
10/10/2018 93.60p 93.60p 91.10p 92.10p 17069
09/10/2018 91.00p 93.60p 91.00p 92.30p 47479
08/10/2018 93.60p 93.60p 91.13p 92.30p 4988
05/10/2018 92.00p 94.00p 91.40p 92.70p 71789
04/10/2018 96.00p 96.00p 91.40p 91.40p 228031
03/10/2018 95.00p 95.00p 93.40p 93.40p 82075
02/10/2018 95.20p 95.20p 93.40p 93.40p 2520
01/10/2018 96.40p 96.40p 94.31p 94.90p 32292
28/09/2018 96.40p 96.40p 94.31p 96.40p 21284
27/09/2018 93.40p 95.62p 93.40p 94.90p 30973
26/09/2018 96.40p 96.40p 92.10p 93.40p 58621
25/09/2018 95.40p 96.60p 93.15p 94.50p 318495
24/09/2018 95.40p 95.40p 92.20p 92.20p 2394
21/09/2018 95.40p 95.40p 93.13p 95.40p 190239
20/09/2018 92.60p 95.00p 92.60p 93.80p 25312
19/09/2018 95.09p 95.09p 94.00p 94.00p 10753
18/09/2018 93.10p 94.00p 93.10p 94.00p 9452
17/09/2018 95.40p 95.50p 92.60p 92.60p 20604
14/09/2018 95.50p 95.50p 93.14p 94.10p 24978
13/09/2018 93.95p 95.59p 93.95p 94.10p 330732
12/09/2018 92.60p 96.40p 92.60p 92.60p 283884
11/09/2018 95.60p 96.00p 93.00p 95.60p 303969
10/09/2018 95.00p 95.63p 93.00p 94.10p 18543
07/09/2018 93.00p 95.60p 93.00p 95.60p 7836
06/09/2018 92.60p 94.76p 92.60p 93.00p 9242
05/09/2018 93.40p 95.00p 93.00p 93.00p 40120
04/09/2018 93.99p 95.00p 92.60p 93.80p 200869
03/09/2018 95.00p 95.00p 92.31p 93.50p 79147
31/08/2018 92.00p 95.00p 92.00p 92.00p 308584
30/08/2018 92.00p 93.80p 92.00p 92.90p 269762
29/08/2018 93.59p 93.60p 93.00p 93.60p 38989
28/08/2018 94.98p 94.98p 93.00p 94.20p 72247
24/08/2018 94.20p 95.40p 93.80p 94.70p 52776
23/08/2018 94.80p 95.18p 94.40p 94.40p 66173
22/08/2018 94.80p 95.50p 94.80p 95.50p 19052
21/08/2018 94.80p 96.80p 94.80p 95.80p 36478
20/08/2018 96.40p 96.40p 94.80p 96.40p 28638
17/08/2018 94.40p 95.20p 94.40p 95.20p 35627
16/08/2018 94.40p 95.50p 94.40p 94.40p 6229
15/08/2018 95.01p 96.12p 94.57p 95.50p 190980
14/08/2018 95.15p 95.80p 95.00p 95.80p 32352
13/08/2018 95.80p 96.50p 95.20p 96.50p 82980
10/08/2018 98.00p 98.00p 95.31p 97.60p 78042
09/08/2018 96.27p 99.30p 96.22p 97.90p 18486
08/08/2018 99.60p 99.60p 98.22p 99.25p 44160
07/08/2018 98.40p 100.00p 98.40p 100.00p 153695
06/08/2018 98.86p 99.41p 98.40p 99.20p 235719
03/08/2018 100.00p 100.70p 99.00p 100.70p 30491
02/08/2018 99.00p 103.00p 98.44p 100.45p 28120
01/08/2018 101.00p 101.00p 100.75p 100.75p 10706
31/07/2018 99.20p 101.10p 99.20p 99.20p 17742
30/07/2018 101.30p 101.35p 100.50p 100.50p 29422
27/07/2018 101.38p 101.38p 99.59p 101.10p 7573
26/07/2018 99.59p 101.38p 99.59p 101.10p 5280
25/07/2018 99.59p 101.59p 99.59p 101.10p 54450
24/07/2018 102.50p 102.50p 99.09p 102.50p 36534
23/07/2018 103.00p 103.00p 99.20p 101.10p 6941
20/07/2018 102.00p 102.00p 99.78p 102.00p 11083
19/07/2018 99.20p 103.50p 99.12p 102.10p 277244
18/07/2018 99.20p 102.15p 99.20p 99.20p 56681
17/07/2018 100.17p 102.10p 100.00p 102.10p 5962
16/07/2018 100.17p 102.20p 100.17p 102.10p 4514
13/07/2018 99.20p 102.21p 99.20p 99.20p 44772
12/07/2018 105.00p 105.00p 99.10p 102.10p 7342
11/07/2018 100.17p 102.10p 100.17p 102.10p 20213
10/07/2018 104.49p 104.49p 100.00p 103.00p 8022
09/07/2018 104.50p 104.50p 101.00p 102.50p 42236
06/07/2018 103.60p 103.00p 102.25p 102.25p 0
05/07/2018 103.60p 105.82p 100.00p 103.00p 6583
04/07/2018 104.00p 104.00p 99.20p 104.00p 8268
03/07/2018 104.00p 104.00p 99.20p 104.00p 38020
02/07/2018 101.00p 103.42p 100.42p 102.10p 71316
29/06/2018 101.00p 104.39p 99.20p 99.20p 30942
28/06/2018 100.50p 104.40p 100.50p 103.00p 14610
27/06/2018 105.00p 105.00p 101.50p 103.00p 26203
26/06/2018 102.93p 103.72p 100.72p 103.00p 63219
25/06/2018 105.50p 105.50p 100.50p 103.75p 16112
22/06/2018 101.00p 102.08p 101.00p 101.00p 141675
21/06/2018 100.50p 103.50p 100.18p 100.50p 27001
20/06/2018 105.17p 105.17p 101.16p 103.50p 17933
19/06/2018 103.50p 106.50p 100.15p 106.50p 26790
18/06/2018 100.24p 103.54p 99.80p 101.70p 28625
15/06/2018 106.00p 106.00p 100.23p 106.00p 18786
14/06/2018 100.00p 104.05p 100.00p 100.00p 45260
13/06/2018 98.80p 102.67p 98.78p 101.55p 6067
12/06/2018 98.40p 103.00p 98.40p 102.50p 17018
11/06/2018 98.40p 104.50p 98.40p 98.40p 35185
08/06/2018 102.01p 104.50p 101.35p 101.35p 34568
07/06/2018 98.00p 104.00p 98.00p 101.35p 17278
06/06/2018 104.11p 104.50p 101.35p 101.35p 34766
05/06/2018 101.12p 104.00p 101.00p 101.00p 44592
04/06/2018 100.40p 104.17p 100.40p 101.10p 56936
01/06/2018 102.00p 104.00p 97.40p 99.50p 33808
31/05/2018 98.00p 99.00p 97.51p 98.00p 30826
30/05/2018 97.40p 103.13p 97.40p 97.40p 9135
29/05/2018 103.13p 103.13p 99.30p 100.45p 1573
25/05/2018 103.50p 103.50p 99.28p 101.75p 32108
24/05/2018 99.00p 104.50p 99.00p 99.40p 76362
23/05/2018 104.00p 105.50p 98.61p 100.95p 227191
22/05/2018 103.93p 104.12p 98.61p 101.00p 49482
21/05/2018 103.00p 103.50p 98.00p 100.30p 22319
18/05/2018 101.00p 102.00p 96.37p 99.10p 42999
17/05/2018 96.40p 101.50p 96.20p 99.35p 58325
16/05/2018 100.00p 101.99p 96.84p 100.00p 25964
15/05/2018 96.20p 101.00p 96.20p 96.20p 46375
14/05/2018 100.00p 102.00p 95.20p 99.10p 53084
11/05/2018 100.00p 100.00p 95.77p 100.00p 13807
10/05/2018 95.80p 102.00p 95.80p 98.50p 3150
09/05/2018 102.00p 102.00p 95.37p 102.00p 33734
08/05/2018 99.10p 100.54p 96.20p 99.10p 55423
04/05/2018 99.00p 101.56p 96.00p 99.10p 14507
03/05/2018 102.00p 102.00p 98.50p 98.50p 59264
02/05/2018 97.55p 98.96p 96.42p 98.90p 81645
01/05/2018 97.35p 97.35p 95.46p 97.30p 8498
30/04/2018 97.40p 98.12p 95.48p 96.20p 29407
27/04/2018 99.80p 99.80p 95.00p 99.80p 9945
26/04/2018 95.00p 99.40p 93.73p 99.40p 29720
25/04/2018 94.60p 98.60p 92.20p 98.40p 39864
24/04/2018 97.40p 98.15p 95.08p 97.40p 25390
23/04/2018 99.40p 99.60p 92.00p 93.00p 124299
20/04/2018 92.00p 95.80p 92.00p 95.80p 67760
19/04/2018 92.00p 96.20p 92.00p 95.70p 55535
18/04/2018 94.37p 95.70p 92.00p 95.70p 3291
17/04/2018 93.00p 99.00p 92.20p 94.40p 84968
16/04/2018 93.00p 99.00p 93.00p 98.80p 118853
13/04/2018 95.00p 96.20p 93.00p 96.20p 14702
12/04/2018 95.00p 99.20p 95.00p 96.20p 1660
11/04/2018 94.00p 97.80p 92.52p 95.40p 180812
10/04/2018 94.88p 96.46p 92.40p 93.20p 45379
09/04/2018 95.00p 99.20p 93.80p 96.20p 67821
06/04/2018 93.80p 96.60p 93.53p 96.60p 81715
05/04/2018 96.14p 96.60p 93.49p 96.60p 27913
04/04/2018 96.80p 99.00p 93.23p 98.40p 62133
03/04/2018 99.20p 99.20p 94.00p 99.20p 34385
29/03/2018 99.20p 99.20p 93.80p 99.20p 68760
28/03/2018 94.19p 97.44p 93.80p 96.60p 20819
27/03/2018 99.20p 99.20p 96.60p 96.60p 22811
26/03/2018 98.00p 98.00p 93.60p 98.00p 83091
23/03/2018 95.00p 97.60p 94.00p 97.60p 64872
22/03/2018 96.00p 99.00p 96.00p 98.00p 69178
21/03/2018 98.80p 98.80p 94.20p 94.20p 53503
20/03/2018 93.00p 99.00p 93.00p 96.40p 7240
19/03/2018 98.40p 98.40p 92.40p 92.40p 72999
16/03/2018 92.00p 98.00p 92.00p 98.00p 22377
15/03/2018 92.00p 97.48p 92.00p 92.00p 23126
14/03/2018 92.00p 97.50p 92.00p 92.00p 38839
13/03/2018 93.16p 97.84p 92.29p 95.20p 50001
12/03/2018 97.50p 97.85p 92.00p 95.30p 28413
09/03/2018 92.60p 98.20p 92.10p 92.60p 255162
08/03/2018 98.20p 98.20p 92.00p 92.00p 16465
07/03/2018 98.20p 98.20p 92.18p 94.90p 95770
06/03/2018 94.00p 95.48p 92.00p 95.00p 64146
05/03/2018 96.80p 96.80p 91.10p 93.80p 94395
02/03/2018 96.80p 96.80p 91.20p 91.20p 24513
01/03/2018 94.00p 95.95p 91.20p 92.60p 37769
28/02/2018 90.60p 96.15p 90.60p 90.60p 89273
27/02/2018 98.00p 98.00p 93.10p 94.80p 76895
26/02/2018 95.00p 95.40p 93.10p 95.40p 22928
23/02/2018 93.00p 98.00p 91.40p 94.80p 69742
22/02/2018 96.35p 96.35p 94.70p 94.70p 6727
21/02/2018 96.77p 96.77p 94.60p 94.60p 5962
20/02/2018 98.00p 98.00p 92.15p 94.70p 45913
19/02/2018 93.00p 96.00p 93.00p 96.00p 21605
16/02/2018 98.20p 98.20p 93.26p 98.00p 32552
15/02/2018 91.20p 96.53p 91.20p 92.00p 37992
14/02/2018 92.00p 95.94p 91.20p 94.40p 46106
13/02/2018 96.42p 96.42p 92.00p 94.00p 32955
12/02/2018 94.00p 96.42p 92.06p 94.80p 23690
09/02/2018 92.00p 93.54p 92.00p 93.50p 65098
08/02/2018 92.00p 94.70p 92.00p 92.00p 28839
07/02/2018 93.46p 95.00p 90.96p 95.00p 45939
06/02/2018 89.00p 93.52p 89.00p 91.00p 317134
05/02/2018 101.00p 101.00p 92.20p 95.00p 61802
02/02/2018 102.00p 102.00p 95.50p 97.50p 34010
01/02/2018 97.40p 99.50p 97.00p 99.50p 13116
31/01/2018 98.00p 101.00p 97.40p 99.00p 14046
30/01/2018 99.00p 100.50p 98.00p 98.50p 51013
29/01/2018 100.50p 100.67p 99.22p 99.50p 31494
26/01/2018 99.66p 103.90p 99.66p 102.00p 14277
25/01/2018 103.90p 103.90p 100.38p 102.00p 25095
24/01/2018 99.00p 102.27p 99.00p 101.00p 11410
23/01/2018 100.00p 104.00p 100.00p 102.00p 67698
22/01/2018 103.74p 103.74p 99.58p 101.50p 22427
19/01/2018 99.55p 103.74p 99.55p 101.50p 35363
18/01/2018 98.00p 99.55p 98.00p 98.00p 49897
17/01/2018 105.00p 105.00p 99.66p 105.00p 22572
16/01/2018 103.56p 103.62p 99.52p 101.35p 35548
15/01/2018 104.50p 105.00p 99.25p 104.50p 62827
12/01/2018 102.00p 104.50p 98.64p 100.00p 51180
11/01/2018 102.00p 102.00p 97.75p 99.50p 71582
10/01/2018 102.00p 102.00p 97.60p 102.00p 87904
09/01/2018 97.70p 101.45p 97.70p 99.50p 81942

*Close Price adjusted for both dividends and splits