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
16/09/2019 75.00p 75.33p 75.00p 75.00p 34208
13/09/2019 75.20p 75.20p 73.90p 74.00p 105906
12/09/2019 75.00p 75.25p 74.16p 74.25p 138132
11/09/2019 72.50p 74.25p 74.00p 74.00p 164000
10/09/2019 72.50p 74.25p 72.50p 74.25p 12725
09/09/2019 75.00p 75.20p 74.16p 75.00p 28434
06/09/2019 75.00p 75.34p 74.16p 75.00p 65047
05/09/2019 74.00p 75.40p 74.00p 74.00p 564234
04/09/2019 73.00p 76.00p 73.00p 74.00p 89038
03/09/2019 71.75p 74.00p 71.75p 73.25p 272810
02/09/2019 74.50p 74.50p 71.50p 72.00p 105302
30/08/2019 72.50p 74.50p 71.50p 71.50p 25971
29/08/2019 71.00p 72.05p 71.00p 71.00p 35985
28/08/2019 72.50p 74.50p 72.00p 72.50p 117198
27/08/2019 73.85p 73.85p 73.50p 73.50p 2806
23/08/2019 72.50p 74.00p 72.00p 73.00p 27891
22/08/2019 75.00p 75.50p 74.25p 74.25p 11876
21/08/2019 74.00p 76.21p 74.00p 74.75p 99802
20/08/2019 74.00p 74.50p 72.00p 73.50p 621585
19/08/2019 75.50p 75.50p 70.79p 72.75p 134675
16/08/2019 74.00p 75.50p 71.30p 73.00p 124741
15/08/2019 72.00p 72.80p 72.00p 72.50p 102104
14/08/2019 75.50p 76.50p 73.00p 73.75p 65890
13/08/2019 76.50p 76.50p 74.50p 75.75p 21160
12/08/2019 77.00p 77.00p 74.25p 77.00p 33343
09/08/2019 74.50p 77.00p 74.50p 75.75p 117858
08/08/2019 75.00p 75.97p 74.45p 75.50p 84408
07/08/2019 76.50p 77.00p 75.00p 77.00p 67952
06/08/2019 74.61p 75.60p 74.50p 75.50p 60194
05/08/2019 77.00p 77.00p 74.64p 75.75p 237888
02/08/2019 76.00p 76.00p 75.46p 75.75p 60915
01/08/2019 77.97p 77.97p 76.17p 77.50p 22518
31/07/2019 77.00p 78.24p 76.17p 77.50p 36013
30/07/2019 79.50p 79.50p 77.14p 77.25p 774730
29/07/2019 78.00p 80.00p 77.00p 77.00p 40662
26/07/2019 80.00p 80.00p 78.27p 79.50p 18852
25/07/2019 78.00p 79.80p 78.00p 79.50p 15686
24/07/2019 78.27p 79.50p 78.27p 79.50p 24178
23/07/2019 79.84p 80.00p 78.27p 79.50p 475582
22/07/2019 78.64p 79.85p 78.64p 79.75p 40592
19/07/2019 78.67p 80.00p 78.67p 80.00p 44933
18/07/2019 80.00p 80.00p 78.67p 80.00p 3098
17/07/2019 78.50p 80.20p 78.50p 80.00p 79168
16/07/2019 81.25p 81.25p 78.53p 80.00p 44496
15/07/2019 80.24p 80.24p 78.65p 80.00p 45712
12/07/2019 80.00p 81.25p 78.50p 78.50p 113172
11/07/2019 80.25p 81.25p 80.00p 80.00p 21621
10/07/2019 80.00p 80.30p 78.53p 80.00p 21251
09/07/2019 80.04p 80.49p 80.00p 80.00p 40052
08/07/2019 78.50p 80.05p 78.50p 79.75p 94619
05/07/2019 79.10p 80.37p 79.10p 80.00p 24662
04/07/2019 80.37p 80.37p 78.53p 80.00p 42384
03/07/2019 77.50p 80.40p 77.50p 80.00p 119461
02/07/2019 79.00p 80.00p 78.25p 78.25p 93067
01/07/2019 78.50p 79.00p 76.50p 77.75p 389205
28/06/2019 76.50p 78.75p 76.50p 77.00p 1291393
27/06/2019 77.50p 79.28p 76.50p 77.25p 121779
26/06/2019 78.50p 79.83p 78.19p 78.75p 31548
25/06/2019 80.00p 80.69p 78.00p 79.25p 181740
24/06/2019 80.00p 81.40p 80.00p 80.00p 65886
21/06/2019 81.50p 81.50p 80.00p 80.50p 40568
20/06/2019 81.00p 82.00p 79.50p 80.00p 74248
19/06/2019 82.00p 83.23p 81.00p 81.75p 59181
18/06/2019 83.00p 83.50p 82.00p 83.50p 45130
17/06/2019 83.00p 84.90p 83.00p 83.00p 315928
14/06/2019 83.00p 83.50p 83.00p 83.25p 4834
13/06/2019 84.00p 84.27p 83.00p 84.00p 101445
12/06/2019 83.50p 84.25p 83.50p 84.25p 18300
11/06/2019 84.00p 84.25p 84.00p 84.25p 6500
10/06/2019 84.00p 85.50p 84.00p 84.25p 41955
07/06/2019 84.50p 86.50p 84.00p 85.50p 64552
06/06/2019 84.00p 85.80p 84.00p 85.75p 35050
05/06/2019 86.00p 86.75p 84.75p 84.75p 516332
04/06/2019 86.00p 86.87p 86.00p 86.50p 65520
03/06/2019 87.50p 88.06p 86.00p 87.00p 76505
31/05/2019 88.50p 88.50p 86.00p 86.00p 135889
30/05/2019 87.50p 88.50p 85.93p 87.25p 82190
29/05/2019 87.50p 87.50p 85.93p 86.00p 9797
28/05/2019 85.00p 87.50p 85.00p 86.25p 29615
24/05/2019 86.50p 87.50p 86.19p 86.50p 63103
23/05/2019 86.50p 86.50p 85.50p 85.75p 27862
22/05/2019 86.50p 86.52p 84.00p 85.25p 42243
21/05/2019 85.50p 86.50p 84.63p 85.25p 32877
20/05/2019 83.80p 85.68p 83.60p 84.00p 48601
17/05/2019 85.50p 85.50p 83.76p 84.50p 33214
16/05/2019 85.00p 85.50p 82.89p 84.25p 20800
15/05/2019 83.00p 84.94p 82.81p 84.25p 68425
14/05/2019 86.00p 86.00p 84.50p 84.50p 28640
13/05/2019 85.00p 85.96p 83.00p 84.75p 175789
10/05/2019 82.50p 85.00p 82.50p 84.00p 81490
09/05/2019 85.00p 85.00p 83.00p 83.25p 19101
08/05/2019 82.00p 85.00p 81.50p 83.75p 78357
07/05/2019 81.00p 82.00p 80.50p 81.25p 53298
03/05/2019 79.00p 80.96p 79.00p 79.75p 18943
02/05/2019 81.50p 81.50p 79.00p 79.75p 94625
01/05/2019 82.00p 82.00p 79.00p 80.25p 107571
30/04/2019 79.00p 82.00p 79.00p 82.00p 145588
29/04/2019 79.50p 81.61p 79.00p 80.00p 148818
26/04/2019 79.00p 81.00p 79.00p 81.00p 53235
25/04/2019 80.00p 81.50p 79.00p 81.50p 155196
24/04/2019 83.50p 83.50p 80.00p 82.00p 138951
23/04/2019 81.00p 82.17p 81.00p 81.50p 49401
18/04/2019 82.50p 83.08p 82.17p 82.25p 76999
17/04/2019 83.00p 83.50p 81.50p 82.00p 55847
16/04/2019 83.00p 83.00p 80.18p 82.00p 49817
15/04/2019 83.50p 83.50p 80.77p 82.50p 158697
12/04/2019 83.00p 83.00p 80.50p 81.00p 78682
11/04/2019 81.50p 82.50p 80.33p 80.50p 74212
10/04/2019 83.50p 83.50p 81.00p 82.00p 46233
09/04/2019 82.66p 82.67p 81.78p 82.50p 111527
08/04/2019 84.00p 84.00p 81.00p 82.25p 152988
05/04/2019 84.00p 84.00p 82.17p 83.25p 62481
04/04/2019 82.50p 83.75p 82.50p 82.50p 107118
03/04/2019 83.50p 85.50p 83.00p 83.50p 54893
02/04/2019 86.00p 86.00p 83.50p 84.75p 141446
01/04/2019 85.50p 85.50p 83.62p 84.50p 9709
29/03/2019 85.60p 86.40p 84.60p 85.00p 89664
28/03/2019 85.60p 85.60p 84.30p 85.60p 10829
27/03/2019 83.60p 84.10p 83.60p 83.60p 28082
26/03/2019 84.00p 86.40p 83.60p 83.60p 105083
25/03/2019 85.40p 86.18p 84.72p 85.30p 43647
22/03/2019 86.00p 86.54p 85.00p 85.80p 94996
21/03/2019 85.00p 86.00p 84.11p 84.80p 37049
20/03/2019 84.80p 85.00p 83.92p 84.00p 50476
19/03/2019 84.21p 84.30p 83.50p 83.50p 1223346
18/03/2019 84.40p 84.40p 81.86p 83.30p 93254
15/03/2019 84.60p 84.60p 82.00p 82.00p 294877
14/03/2019 84.77p 84.80p 83.01p 83.50p 31734
13/03/2019 84.80p 85.00p 83.01p 85.00p 243233
12/03/2019 85.00p 85.00p 83.04p 85.00p 44099
11/03/2019 84.52p 84.80p 83.00p 83.40p 96933
08/03/2019 84.80p 84.80p 82.98p 83.40p 47348
07/03/2019 82.00p 84.66p 82.00p 82.00p 116581
06/03/2019 83.00p 84.80p 82.66p 83.80p 90272
05/03/2019 83.60p 85.67p 83.60p 85.10p 173973
04/03/2019 83.60p 84.41p 82.00p 82.90p 325155
01/03/2019 83.60p 83.60p 82.61p 83.40p 205811
28/02/2019 81.60p 86.02p 81.60p 83.80p 563548
27/02/2019 80.00p 80.84p 80.00p 80.10p 24574
26/02/2019 82.00p 82.00p 79.20p 80.40p 603573
25/02/2019 81.80p 82.00p 79.88p 80.10p 603717
22/02/2019 79.62p 80.80p 79.62p 80.10p 13877
21/02/2019 80.80p 80.80p 79.76p 80.10p 19749
20/02/2019 80.80p 81.80p 79.76p 80.30p 43980
19/02/2019 81.00p 81.00p 80.16p 80.20p 1434
18/02/2019 81.94p 81.94p 79.70p 80.40p 13673
15/02/2019 79.20p 81.80p 79.20p 81.10p 19856
14/02/2019 80.20p 81.00p 79.40p 80.80p 27676
13/02/2019 80.20p 80.40p 80.00p 80.00p 11244
12/02/2019 81.00p 83.75p 80.00p 81.00p 35669
11/02/2019 82.00p 83.85p 81.33p 82.50p 10217
08/02/2019 81.00p 84.00p 81.00p 81.00p 285718
07/02/2019 83.00p 84.50p 82.00p 82.00p 43769
06/02/2019 83.00p 85.85p 83.00p 83.00p 29664
05/02/2019 85.85p 85.90p 85.00p 85.00p 10507
04/02/2019 85.83p 85.83p 84.50p 84.50p 21565
01/02/2019 85.83p 85.83p 84.50p 84.50p 19500
31/01/2019 85.00p 85.83p 84.00p 84.00p 47875
30/01/2019 83.00p 84.89p 83.00p 83.00p 39437
29/01/2019 80.70p 82.85p 79.40p 81.60p 804775
28/01/2019 81.60p 82.93p 79.60p 79.60p 326826
25/01/2019 82.56p 82.93p 82.30p 82.30p 109172
24/01/2019 81.60p 81.80p 81.60p 81.80p 20000
23/01/2019 82.80p 82.80p 81.60p 81.80p 77914
22/01/2019 81.00p 82.00p 81.00p 81.50p 109691
21/01/2019 80.00p 82.00p 79.54p 80.50p 36584
18/01/2019 80.00p 82.00p 79.57p 80.50p 81694
17/01/2019 78.00p 80.00p 76.60p 77.00p 43743
16/01/2019 77.20p 80.00p 77.20p 79.00p 42520
15/01/2019 79.20p 80.00p 77.57p 80.00p 38393
14/01/2019 79.00p 79.32p 77.36p 79.00p 117267
11/01/2019 79.40p 79.40p 76.60p 79.40p 1054188
10/01/2019 79.40p 79.63p 77.00p 79.40p 40124
09/01/2019 79.40p 79.40p 77.01p 78.00p 85065
08/01/2019 79.00p 79.40p 76.92p 79.40p 65371
07/01/2019 77.00p 78.20p 77.00p 78.00p 257855
04/01/2019 77.40p 78.97p 77.40p 78.00p 71922
03/01/2019 77.40p 77.40p 75.00p 76.70p 20506
02/01/2019 76.00p 77.80p 76.00p 77.80p 172144
31/12/2018 77.40p 77.40p 75.90p 75.90p 19159
28/12/2018 77.40p 77.40p 77.40p 77.40p 42764
27/12/2018 75.20p 77.38p 75.10p 75.20p 9962
24/12/2018 76.80p 77.20p 75.80p 75.80p 518
21/12/2018 74.00p 77.00p 72.00p 77.00p 529943
20/12/2018 75.00p 75.00p 72.00p 73.50p 81893
19/12/2018 77.00p 77.31p 75.00p 76.00p 47144
18/12/2018 76.00p 78.00p 75.00p 76.00p 148669
17/12/2018 77.00p 78.56p 77.00p 77.50p 28990
14/12/2018 77.00p 79.80p 76.00p 76.00p 30834
13/12/2018 77.00p 80.00p 77.00p 78.50p 13270
12/12/2018 80.00p 80.00p 78.50p 78.50p 520407
11/12/2018 80.00p 80.00p 77.00p 79.00p 72570
10/12/2018 78.20p 80.38p 76.40p 78.00p 29023
07/12/2018 79.79p 80.54p 78.50p 79.70p 65924
06/12/2018 80.60p 82.97p 79.00p 79.70p 98282
05/12/2018 84.00p 84.00p 81.91p 83.30p 11569
04/12/2018 84.00p 84.00p 81.80p 82.90p 388002
03/12/2018 83.60p 84.80p 81.80p 83.30p 64488
30/11/2018 82.00p 83.50p 81.33p 82.50p 128306
29/11/2018 83.64p 83.64p 82.00p 83.50p 6220

*Close Price adjusted for both dividends and splits