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
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
26/05/2020 45.90p 46.00p 45.69p 45.75p 31684
22/05/2020 45.40p 43.50p 42.95p 43.50p 78640
21/05/2020 45.40p 44.87p 43.20p 44.05p 69695
20/05/2020 45.40p 44.87p 43.09p 44.00p 24220
19/05/2020 45.40p 45.90p 42.10p 43.95p 466162
18/05/2020 41.70p 45.00p 42.36p 43.35p 46878
15/05/2020 41.70p 44.90p 42.28p 43.20p 42193
14/05/2020 41.70p 44.90p 41.40p 43.20p 65606
13/05/2020 45.30p 45.30p 42.38p 44.90p 103958
12/05/2020 45.10p 45.11p 42.54p 43.55p 54520
11/05/2020 45.10p 45.30p 42.79p 43.75p 77949
07/05/2020 41.40p 45.10p 41.40p 43.30p 32349
06/05/2020 43.20p 44.49p 42.07p 43.60p 74518
05/05/2020 44.40p 46.73p 43.20p 43.30p 2865817
01/05/2020 47.70p 47.80p 45.39p 47.80p 81660
30/04/2020 47.60p 48.90p 45.62p 46.80p 202271
29/04/2020 46.90p 48.00p 43.59p 48.00p 85432
28/04/2020 46.90p 46.90p 43.00p 44.95p 273212
27/04/2020 47.00p 45.35p 45.04p 45.35p 85069
24/04/2020 47.00p 47.00p 43.70p 47.00p 12091
23/04/2020 45.40p 48.06p 44.20p 46.15p 181277
22/04/2020 45.40p 48.00p 45.00p 46.30p 103545
21/04/2020 49.70p 48.50p 45.40p 47.35p 89037
20/04/2020 49.70p 51.00p 46.50p 48.45p 121710
17/04/2020 49.70p 50.16p 48.00p 49.20p 35307
16/04/2020 49.70p 50.00p 48.00p 48.95p 60891
15/04/2020 50.20p 52.73p 51.55p 51.55p 3664
14/04/2020 50.20p 53.05p 49.60p 50.00p 34157
09/04/2020 45.20p 51.80p 49.10p 51.80p 138831
08/04/2020 45.20p 50.05p 48.15p 50.05p 86255
07/04/2020 45.20p 52.00p 48.10p 50.05p 163299
06/04/2020 45.20p 50.40p 42.54p 50.40p 275363
03/04/2020 42.20p 42.15p 40.75p 42.15p 58069
02/04/2020 42.20p 43.50p 41.00p 42.15p 128794
01/04/2020 42.70p 44.25p 42.15p 43.40p 164298
31/03/2020 43.80p 44.64p 42.60p 42.60p 163741
30/03/2020 44.80p 43.91p 41.75p 43.80p 337037
27/03/2020 44.80p 45.00p 42.00p 43.20p 109445
26/03/2020 43.00p 45.36p 42.00p 42.00p 105080
25/03/2020 45.00p 46.60p 44.20p 45.40p 289779
24/03/2020 44.00p 45.00p 41.13p 45.00p 306330
23/03/2020 42.40p 43.51p 40.40p 42.20p 158360
20/03/2020 41.40p 44.77p 40.50p 43.70p 251130
19/03/2020 38.60p 39.80p 37.00p 38.90p 521973
18/03/2020 55.50p 55.50p 34.50p 38.60p 222108
17/03/2020 59.00p 59.28p 53.50p 53.50p 131925
16/03/2020 59.00p 62.00p 57.00p 59.50p 58286
13/03/2020 62.50p 64.50p 61.50p 63.25p 64280
12/03/2020 62.50p 64.50p 62.50p 62.75p 91962
11/03/2020 66.00p 69.54p 65.61p 66.00p 29687
10/03/2020 68.50p 71.50p 66.00p 66.00p 146112
09/03/2020 67.50p 70.30p 66.00p 66.00p 216644
06/03/2020 72.50p 73.12p 70.00p 70.00p 85821
05/03/2020 74.00p 76.00p 72.50p 76.00p 58031
04/03/2020 74.00p 78.00p 73.68p 77.00p 69471
03/03/2020 75.50p 76.68p 73.50p 73.50p 96952
02/03/2020 78.00p 78.00p 70.50p 72.50p 115534
28/02/2020 71.00p 73.10p 70.71p 72.00p 204046
27/02/2020 82.00p 82.00p 74.50p 74.50p 120201
26/02/2020 82.00p 82.00p 79.74p 81.00p 59812
25/02/2020 85.00p 85.00p 78.00p 82.00p 85757
24/02/2020 86.00p 86.23p 84.00p 84.50p 51142
21/02/2020 87.00p 87.00p 86.00p 87.00p 72324
20/02/2020 88.00p 88.00p 87.00p 87.00p 238287
19/02/2020 90.00p 90.00p 87.50p 88.00p 51192
18/02/2020 88.00p 88.50p 87.41p 88.50p 32613
17/02/2020 89.00p 89.00p 88.00p 88.00p 178817
14/02/2020 88.00p 89.19p 88.00p 88.00p 35306
13/02/2020 90.50p 90.50p 88.50p 88.50p 19496
12/02/2020 91.50p 91.50p 88.50p 89.00p 23326
11/02/2020 88.00p 88.21p 87.02p 88.00p 8688
10/02/2020 89.50p 89.28p 87.51p 88.75p 26202
07/02/2020 89.50p 89.50p 87.50p 88.75p 50841
06/02/2020 91.00p 91.17p 89.50p 89.50p 18932
05/02/2020 89.00p 92.00p 87.52p 91.00p 48620
04/02/2020 86.50p 89.12p 86.50p 86.50p 28450
03/02/2020 87.00p 88.20p 87.00p 87.00p 12418
31/01/2020 87.00p 89.00p 87.00p 89.00p 38165
30/01/2020 90.50p 90.50p 87.50p 90.00p 58951
29/01/2020 88.50p 90.99p 88.50p 89.00p 35982
28/01/2020 89.00p 89.65p 88.02p 89.50p 49274
27/01/2020 92.00p 92.00p 88.00p 88.00p 150890
24/01/2020 94.50p 94.50p 91.50p 91.50p 81473
23/01/2020 91.50p 92.00p 91.50p 91.50p 5395
22/01/2020 92.00p 92.00p 91.50p 92.00p 39966
21/01/2020 91.50p 93.75p 91.50p 93.00p 53771
20/01/2020 92.00p 92.75p 91.50p 92.75p 16538
17/01/2020 91.00p 92.25p 91.00p 92.00p 89980
16/01/2020 92.00p 92.26p 91.00p 91.00p 63915
15/01/2020 91.00p 92.29p 91.00p 92.00p 1989
14/01/2020 92.00p 92.50p 91.00p 92.50p 32881
13/01/2020 92.00p 92.50p 91.00p 92.50p 89953
10/01/2020 91.00p 92.50p 91.00p 92.50p 527167
09/01/2020 91.50p 92.33p 91.00p 91.75p 68603
08/01/2020 91.50p 93.00p 91.50p 93.00p 282026
07/01/2020 92.00p 93.25p 92.00p 93.25p 63963
06/01/2020 92.00p 93.20p 92.00p 92.50p 590434
03/01/2020 92.00p 93.45p 92.00p 92.50p 288175
02/01/2020 92.00p 93.50p 92.00p 93.50p 11292
31/12/2019 92.00p 93.50p 92.03p 93.50p 15072
30/12/2019 92.00p 93.50p 92.00p 93.50p 61668
27/12/2019 92.00p 93.50p 92.00p 93.50p 29159
24/12/2019 92.50p 93.50p 92.00p 93.50p 95485
23/12/2019 92.50p 93.75p 92.00p 93.75p 182366
20/12/2019 92.00p 95.50p 92.00p 95.50p 25936
19/12/2019 92.00p 94.15p 92.00p 93.50p 41340
18/12/2019 92.50p 94.35p 92.50p 93.75p 30788
17/12/2019 94.00p 94.22p 92.00p 92.00p 122012
16/12/2019 93.50p 96.35p 90.83p 95.00p 161157
13/12/2019 88.50p 93.50p 88.50p 92.25p 172822
12/12/2019 86.00p 86.00p 84.00p 85.25p 70251
11/12/2019 83.50p 86.00p 83.50p 84.75p 53627
10/12/2019 83.00p 85.00p 82.89p 85.00p 64869
09/12/2019 85.50p 86.00p 83.00p 84.50p 62015
06/12/2019 82.00p 85.00p 81.67p 83.75p 98003
05/12/2019 81.50p 83.36p 81.50p 83.00p 16200
04/12/2019 82.50p 83.75p 82.50p 83.75p 4770
03/12/2019 82.50p 83.75p 82.50p 83.75p 68466
02/12/2019 83.00p 84.00p 82.50p 84.00p 127794
29/11/2019 85.50p 85.50p 82.50p 84.00p 93821
28/11/2019 82.50p 84.00p 82.50p 84.00p 10027
27/11/2019 83.50p 83.75p 82.00p 83.75p 34920
26/11/2019 85.00p 85.00p 82.00p 83.00p 56850
25/11/2019 85.00p 83.50p 82.00p 83.50p 76424
22/11/2019 85.00p 85.00p 82.00p 83.50p 48717
21/11/2019 81.00p 83.75p 82.50p 83.75p 12558
20/11/2019 81.00p 84.25p 82.78p 84.00p 45482
19/11/2019 81.00p 84.47p 81.00p 83.75p 8128654
18/11/2019 79.00p 80.24p 78.00p 78.50p 72494
15/11/2019 79.00p 80.40p 77.98p 79.50p 142443
14/11/2019 77.00p 78.00p 77.00p 77.00p 31997
13/11/2019 77.00p 79.50p 77.00p 77.00p 20513
12/11/2019 79.00p 79.59p 77.00p 78.50p 26259
11/11/2019 78.63p 78.90p 76.63p 78.00p 5375
08/11/2019 76.50p 79.00p 76.00p 77.50p 40652
07/11/2019 76.50p 77.75p 76.50p 77.75p 17483
06/11/2019 77.50p 77.75p 76.50p 77.75p 106989
05/11/2019 77.00p 78.76p 77.00p 78.00p 26097
04/11/2019 79.00p 79.00p 76.75p 78.00p 115084
01/11/2019 79.00p 79.00p 76.75p 79.00p 302383
31/10/2019 76.03p 77.50p 76.03p 77.50p 204
30/10/2019 76.00p 78.67p 76.00p 76.00p 6375
29/10/2019 77.79p 77.79p 77.50p 77.50p 14270
28/10/2019 76.50p 77.80p 76.00p 77.50p 22335
25/10/2019 76.53p 78.00p 76.50p 78.00p 41304
24/10/2019 78.30p 78.30p 76.50p 78.00p 21430
23/10/2019 76.50p 78.00p 76.50p 78.00p 17554
22/10/2019 78.00p 78.30p 76.65p 78.00p 59303
21/10/2019 75.63p 76.75p 75.63p 76.75p 3900
18/10/2019 76.00p 76.98p 76.00p 76.25p 21397
17/10/2019 75.00p 78.00p 75.00p 76.25p 314818
16/10/2019 76.50p 76.50p 74.50p 75.50p 75983
15/10/2019 75.00p 76.50p 74.00p 75.00p 726694
14/10/2019 75.00p 75.24p 74.00p 75.00p 20989
11/10/2019 74.50p 75.50p 74.50p 75.50p 118668
10/10/2019 75.00p 75.00p 74.60p 75.00p 34464
09/10/2019 73.50p 75.39p 73.50p 75.00p 22874
08/10/2019 72.50p 75.50p 72.50p 75.00p 17267
07/10/2019 74.06p 75.50p 74.00p 74.75p 27878
04/10/2019 72.00p 75.00p 72.00p 73.75p 28989
03/10/2019 72.50p 74.70p 72.50p 73.75p 6291
02/10/2019 73.25p 74.50p 73.25p 73.25p 49760
01/10/2019 74.04p 74.73p 73.50p 73.50p 6529
30/09/2019 74.28p 75.18p 74.04p 74.25p 41673
27/09/2019 75.50p 75.50p 74.52p 75.50p 446863
26/09/2019 74.04p 75.18p 74.00p 74.00p 36051
25/09/2019 75.18p 75.18p 74.25p 74.25p 16488
24/09/2019 75.18p 75.18p 74.00p 74.00p 47169
23/09/2019 75.00p 75.18p 74.00p 74.00p 71207
20/09/2019 75.00p 75.18p 74.03p 75.00p 25325
19/09/2019 75.00p 75.18p 75.00p 75.00p 18323
18/09/2019 73.50p 75.18p 73.50p 73.50p 23429
17/09/2019 75.50p 75.50p 75.00p 75.00p 14836

*Close Price adjusted for both dividends and splits