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
22/11/2022 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
14/10/2022 55.00p 57.88p 56.13p 57.30p 19625
13/10/2022 55.00p 57.60p 55.00p 55.00p 13779
12/10/2022 55.60p 56.00p 53.40p 55.50p 137920
11/10/2022 56.00p 58.00p 56.00p 56.00p 33568
10/10/2022 58.00p 58.77p 57.00p 58.00p 9311
07/10/2022 56.40p 57.70p 57.70p 57.70p 0
06/10/2022 56.40p 58.56p 57.70p 57.70p 3397
05/10/2022 56.40p 58.56p 56.40p 56.40p 15327
04/10/2022 57.20p 58.49p 57.20p 58.10p 12982
03/10/2022 57.00p 57.20p 55.60p 57.20p 84316
30/09/2022 56.20p 57.15p 56.40p 56.40p 7200
29/09/2022 56.20p 57.00p 55.60p 56.30p 20656
28/09/2022 58.20p 58.20p 56.20p 57.60p 79268
27/09/2022 58.80p 59.75p 57.71p 58.10p 211696
26/09/2022 59.00p 60.00p 57.56p 58.80p 35547
23/09/2022 60.40p 63.00p 59.20p 59.80p 26722
22/09/2022 60.40p 62.46p 60.40p 60.40p 34936
21/09/2022 64.00p 62.90p 60.76p 61.10p 20016
20/09/2022 64.00p 64.80p 61.30p 62.40p 12872
16/09/2022 64.00p 64.00p 64.00p 64.00p 16067
15/09/2022 64.20p 65.00p 64.20p 65.00p 139
14/09/2022 63.00p 64.00p 62.00p 62.00p 22755
13/09/2022 64.00p 65.50p 62.80p 63.60p 286251
12/09/2022 64.00p 65.00p 61.01p 65.00p 27480
09/09/2022 63.40p 63.94p 62.00p 62.00p 54109
08/09/2022 61.80p 63.60p 61.00p 61.20p 66770
07/09/2022 62.20p 64.00p 61.04p 62.10p 26118
06/09/2022 64.00p 62.60p 61.29p 62.60p 8479
05/09/2022 64.00p 64.00p 60.00p 61.20p 459272
02/09/2022 63.00p 64.80p 62.32p 64.80p 52171
01/09/2022 64.60p 66.30p 62.60p 63.60p 32414
31/08/2022 66.20p 68.50p 65.51p 66.60p 394776
30/08/2022 66.00p 66.00p 64.22p 66.00p 187359
26/08/2022 67.80p 67.80p 65.10p 65.10p 35861
25/08/2022 65.20p 67.50p 66.00p 67.50p 1
24/08/2022 65.20p 66.20p 65.20p 66.20p 0
23/08/2022 65.20p 65.20p 65.20p 65.20p 3123
22/08/2022 66.00p 67.16p 66.00p 66.80p 29316
19/08/2022 66.80p 68.80p 66.80p 67.50p 100904
18/08/2022 69.00p 69.00p 68.20p 68.20p 43756
17/08/2022 69.00p 69.00p 68.20p 68.20p 1062794
16/08/2022 69.00p 69.00p 68.36p 69.00p 141928
15/08/2022 69.00p 69.00p 67.20p 69.00p 38312
12/08/2022 68.00p 68.75p 68.00p 68.00p 121739
11/08/2022 68.00p 69.00p 66.35p 69.00p 53941
10/08/2022 68.00p 68.00p 66.15p 68.00p 21962
09/08/2022 65.40p 67.50p 65.40p 66.60p 159885
08/08/2022 67.00p 67.20p 65.94p 66.70p 55816
05/08/2022 65.00p 66.00p 65.00p 65.00p 868
04/08/2022 65.00p 65.97p 63.56p 64.70p 43324
03/08/2022 67.00p 67.00p 64.20p 67.00p 43372
02/08/2022 66.00p 67.00p 65.00p 65.50p 402185
01/08/2022 63.00p 66.51p 65.00p 65.40p 47170
29/07/2022 63.00p 66.38p 62.20p 63.00p 99057
28/07/2022 64.40p 65.00p 64.24p 64.40p 30874
27/07/2022 63.40p 64.42p 63.00p 63.20p 51332
26/07/2022 63.20p 64.77p 62.60p 63.30p 12282
25/07/2022 63.20p 64.50p 62.59p 64.50p 601034
22/07/2022 63.20p 65.00p 63.20p 63.20p 70938
21/07/2022 65.00p 65.00p 62.95p 63.40p 3909
20/07/2022 65.00p 65.00p 63.87p 65.00p 7987
19/07/2022 62.20p 63.88p 61.56p 63.50p 121039
18/07/2022 62.60p 64.96p 62.00p 63.90p 26993
15/07/2022 62.80p 63.50p 62.00p 63.50p 14328
14/07/2022 62.80p 63.20p 60.93p 63.20p 79295
13/07/2022 62.80p 64.80p 62.80p 62.80p 16400
12/07/2022 62.80p 64.00p 62.00p 64.00p 1215
11/07/2022 62.80p 64.00p 62.80p 64.00p 91056
08/07/2022 63.20p 64.82p 62.80p 62.80p 66552
07/07/2022 64.20p 65.46p 63.80p 64.50p 15435
06/07/2022 64.00p 66.40p 63.63p 65.40p 20055
05/07/2022 63.80p 66.80p 63.40p 65.00p 5074
04/07/2022 64.00p 65.50p 64.00p 65.50p 26500
01/07/2022 64.00p 65.30p 63.60p 65.30p 48922
30/06/2022 65.40p 66.26p 64.20p 64.20p 60067
29/06/2022 66.20p 67.50p 64.83p 67.50p 129607
28/06/2022 69.00p 69.00p 66.00p 69.00p 115358
27/06/2022 67.00p 67.40p 65.39p 67.40p 169572
24/06/2022 63.80p 69.00p 62.20p 68.80p 295180
23/06/2022 66.80p 66.90p 62.40p 62.80p 164582
22/06/2022 67.60p 68.36p 67.40p 68.00p 53763
21/06/2022 69.00p 70.80p 67.40p 67.40p 100613
20/06/2022 70.00p 73.20p 69.49p 70.00p 6719
17/06/2022 70.20p 71.60p 70.20p 71.60p 27654
16/06/2022 71.20p 71.80p 70.36p 71.80p 23391
15/06/2022 71.20p 73.40p 71.20p 72.30p 45913
14/06/2022 71.40p 72.36p 69.77p 71.10p 20462
13/06/2022 71.40p 72.00p 69.20p 70.60p 15045
10/06/2022 71.40p 73.44p 70.00p 71.10p 76052
09/06/2022 74.00p 72.90p 72.17p 72.90p 22318
08/06/2022 74.00p 74.29p 72.33p 73.20p 36900
07/06/2022 74.00p 75.71p 71.60p 73.10p 39093
06/06/2022 75.00p 76.00p 73.97p 75.00p 83456
01/06/2022 73.00p 75.20p 70.08p 74.80p 135309
31/05/2022 71.00p 71.80p 70.08p 71.00p 67018
27/05/2022 70.20p 71.00p 69.29p 70.00p 63553
26/05/2022 70.20p 72.00p 69.89p 71.10p 374783
25/05/2022 69.60p 72.00p 69.00p 72.00p 79156
24/05/2022 69.40p 70.80p 69.20p 70.80p 75364
23/05/2022 71.40p 71.54p 69.48p 71.40p 111732
20/05/2022 70.20p 70.30p 69.90p 70.30p 143367
19/05/2022 69.00p 69.74p 68.25p 69.70p 35508
18/05/2022 71.00p 71.00p 68.47p 71.00p 47589
17/05/2022 70.00p 71.00p 69.52p 70.00p 178866
16/05/2022 69.00p 70.80p 68.90p 69.80p 24301
13/05/2022 69.00p 71.00p 67.00p 70.00p 110448
12/05/2022 69.00p 71.09p 66.38p 68.00p 242370
11/05/2022 70.00p 73.80p 69.80p 70.00p 25922
10/05/2022 71.60p 71.50p 69.80p 71.50p 87569
09/05/2022 71.60p 72.17p 69.66p 71.50p 61296
06/05/2022 71.60p 74.38p 70.72p 72.40p 47540
05/05/2022 74.60p 74.90p 72.74p 73.50p 15880
04/05/2022 73.20p 74.90p 72.40p 74.00p 128340
03/05/2022 73.20p 74.15p 73.00p 73.60p 224741
29/04/2022 72.20p 74.50p 73.48p 74.50p 15640
28/04/2022 72.20p 74.93p 72.20p 74.10p 69617
27/04/2022 73.80p 73.80p 72.80p 73.00p 52043
26/04/2022 76.00p 76.00p 72.65p 74.00p 34583
25/04/2022 72.20p 73.40p 71.80p 72.40p 115291
22/04/2022 74.60p 75.50p 73.52p 74.30p 365404
21/04/2022 74.60p 75.60p 73.52p 74.40p 128681
20/04/2022 74.60p 74.79p 73.46p 74.10p 40230
19/04/2022 74.60p 74.95p 73.80p 74.40p 86183
14/04/2022 74.60p 75.45p 72.91p 75.20p 130874
13/04/2022 75.40p 75.40p 72.20p 75.40p 88294
12/04/2022 76.00p 75.20p 73.14p 74.40p 331444
11/04/2022 76.00p 76.00p 73.41p 74.50p 133521
08/04/2022 76.00p 76.00p 74.01p 76.00p 45521
07/04/2022 73.80p 75.50p 73.80p 73.90p 157402
06/04/2022 74.20p 75.80p 74.61p 75.00p 180052
05/04/2022 74.20p 75.55p 74.20p 75.20p 338127
04/04/2022 75.80p 75.80p 73.99p 75.00p 166804
01/04/2022 74.80p 75.00p 73.45p 74.20p 558081
31/03/2022 74.80p 75.00p 73.32p 75.00p 368865
30/03/2022 75.00p 75.00p 71.72p 72.80p 91738
29/03/2022 75.00p 74.44p 72.31p 73.50p 127602
28/03/2022 75.00p 73.68p 71.20p 73.10p 118548
25/03/2022 75.00p 75.00p 71.23p 75.00p 84363
24/03/2022 72.60p 75.00p 70.70p 75.00p 96262
23/03/2022 74.00p 74.80p 71.06p 73.00p 129562
22/03/2022 71.00p 72.80p 70.20p 71.50p 88325
21/03/2022 71.00p 73.34p 69.07p 72.30p 385399
18/03/2022 70.00p 70.60p 68.91p 70.60p 41148
17/03/2022 66.60p 69.97p 67.36p 68.00p 180039
16/03/2022 66.60p 69.39p 65.28p 68.00p 142730
15/03/2022 66.00p 66.00p 64.49p 65.00p 78004
14/03/2022 65.60p 67.81p 64.85p 66.20p 138029
11/03/2022 65.60p 66.33p 63.82p 65.20p 168518
10/03/2022 64.80p 65.86p 63.39p 63.80p 194101
09/03/2022 62.80p 64.80p 60.53p 63.80p 247134
08/03/2022 64.00p 62.42p 60.04p 62.10p 491760
07/03/2022 64.00p 64.72p 60.03p 61.20p 183691
04/03/2022 67.00p 68.00p 64.00p 64.00p 264430
03/03/2022 70.00p 70.90p 68.00p 68.00p 437082
02/03/2022 70.00p 71.60p 68.37p 71.60p 107222
01/03/2022 69.80p 71.80p 68.00p 68.00p 360751
28/02/2022 71.00p 71.00p 68.90p 69.80p 501754
25/02/2022 70.60p 72.80p 69.00p 69.00p 100122
24/02/2022 70.00p 70.96p 68.00p 69.00p 274965
23/02/2022 70.40p 72.80p 69.75p 71.00p 610577
22/02/2022 71.60p 73.20p 68.49p 71.00p 1936523
21/02/2022 77.20p 78.21p 73.20p 73.20p 152803
18/02/2022 77.60p 78.30p 76.60p 78.30p 70907
17/02/2022 77.80p 78.50p 76.60p 76.60p 96312
16/02/2022 79.20p 79.20p 77.60p 78.50p 135824
15/02/2022 76.00p 79.20p 75.31p 79.20p 339997
14/02/2022 76.00p 79.60p 76.00p 76.20p 519629
11/02/2022 80.80p 84.00p 76.20p 79.40p 1169979
10/02/2022 81.20p 84.80p 80.32p 84.00p 1009302
09/02/2022 81.00p 81.00p 77.99p 81.00p 85057
08/02/2022 79.00p 80.26p 77.60p 79.00p 157748
07/02/2022 79.00p 82.20p 77.00p 77.00p 56143
04/02/2022 79.00p 82.40p 79.00p 80.60p 11135

*Close Price adjusted for both dividends and splits