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
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
08/01/2018 98.56p 101.10p 98.56p 100.00p 38588
05/01/2018 98.22p 101.12p 98.22p 99.80p 23942
04/01/2018 101.00p 101.47p 98.52p 100.00p 358246
03/01/2018 98.30p 101.00p 98.30p 99.50p 70932
02/01/2018 97.40p 100.25p 97.40p 99.50p 3176
29/12/2017 99.00p 99.50p 99.00p 99.50p 9998
28/12/2017 99.00p 99.00p 97.00p 97.00p 29555
27/12/2017 100.25p 100.25p 99.00p 99.00p 698
22/12/2017 97.74p 99.62p 96.85p 98.75p 16047
21/12/2017 100.25p 100.25p 97.00p 98.75p 9010
20/12/2017 100.50p 100.50p 96.54p 98.75p 10432
19/12/2017 98.50p 100.50p 94.98p 98.50p 31367
18/12/2017 94.50p 98.50p 94.50p 96.50p 19185
15/12/2017 98.50p 98.50p 94.94p 98.50p 12419
14/12/2017 95.78p 98.02p 95.78p 96.50p 13438
13/12/2017 98.50p 98.50p 95.75p 96.50p 19893
12/12/2017 98.00p 98.50p 95.21p 98.50p 14911
11/12/2017 97.50p 97.55p 95.01p 95.88p 26784
08/12/2017 98.00p 98.00p 94.61p 97.75p 6238
07/12/2017 98.00p 98.00p 94.50p 98.00p 22989
06/12/2017 95.00p 97.56p 94.44p 96.00p 13497
05/12/2017 96.00p 97.60p 95.00p 96.25p 9987
04/12/2017 99.00p 99.00p 96.00p 97.13p 19185
01/12/2017 99.00p 99.00p 95.00p 99.00p 18210
30/11/2017 98.50p 98.50p 95.50p 98.50p 2659
29/11/2017 96.34p 98.14p 96.34p 97.25p 6307
28/11/2017 98.50p 98.50p 96.36p 97.25p 17790
27/11/2017 96.50p 98.06p 96.44p 97.25p 17505
24/11/2017 96.75p 97.65p 96.75p 97.25p 20791
23/11/2017 99.20p 99.20p 98.12p 98.12p 4651
22/11/2017 98.93p 98.93p 97.00p 98.37p 14292
21/11/2017 99.00p 99.00p 98.37p 98.37p 10000
20/11/2017 98.44p 98.44p 97.33p 98.37p 23647
17/11/2017 98.00p 98.68p 97.00p 98.62p 52079
16/11/2017 98.00p 98.75p 96.90p 98.75p 50611
15/11/2017 98.00p 99.25p 97.00p 99.25p 43008
14/11/2017 99.00p 109.38p 98.00p 100.00p 47105
13/11/2017 99.00p 100.17p 98.00p 99.87p 58276
10/11/2017 99.00p 99.00p 98.75p 98.75p 20729
09/11/2017 100.25p 101.93p 99.00p 99.00p 145108
08/11/2017 100.00p 101.19p 99.50p 100.87p 72927
07/11/2017 100.00p 101.52p 99.03p 100.50p 147427
06/11/2017 101.75p 101.75p 98.75p 100.37p 63396
03/11/2017 99.00p 100.90p 99.00p 100.37p 42179
02/11/2017 99.00p 101.04p 98.86p 100.75p 157806
01/11/2017 98.00p 101.13p 98.82p 100.37p 57271
31/10/2017 98.00p 100.89p 98.00p 99.00p 30224
30/10/2017 99.00p 100.89p 98.00p 100.00p 2558
27/10/2017 99.50p 100.75p 98.56p 100.75p 173404
26/10/2017 99.00p 101.25p 99.00p 99.25p 16504
25/10/2017 100.00p 101.50p 100.00p 100.50p 6655
24/10/2017 102.00p 102.25p 100.06p 101.00p 31648
23/10/2017 102.00p 102.00p 100.04p 101.00p 45053
20/10/2017 104.00p 104.00p 100.08p 102.00p 25611
19/10/2017 100.00p 102.00p 100.00p 102.00p 15280
18/10/2017 103.50p 103.68p 100.08p 102.00p 20987
17/10/2017 103.50p 103.68p 100.07p 101.87p 32922
16/10/2017 103.50p 103.50p 100.00p 103.50p 16708
13/10/2017 102.25p 102.50p 101.50p 101.50p 36037
12/10/2017 101.50p 101.50p 101.50p 101.50p 43840
11/10/2017 101.00p 101.13p 99.00p 101.13p 13172
10/10/2017 102.50p 102.50p 100.75p 100.75p 216
09/10/2017 99.25p 100.75p 99.25p 100.75p 87486
06/10/2017 99.25p 99.25p 99.25p 99.25p 1958
05/10/2017 103.00p 103.00p 102.75p 102.75p 49082
04/10/2017 102.00p 102.75p 99.25p 102.75p 40373
03/10/2017 99.00p 102.00p 99.00p 102.00p 2072
02/10/2017 98.50p 101.25p 98.50p 101.25p 4956
29/09/2017 97.75p 101.50p 97.75p 101.50p 6265
28/09/2017 97.50p 99.50p 97.75p 99.50p 102170
27/09/2017 97.50p 97.75p 97.50p 97.75p 633
26/09/2017 100.00p 100.00p 97.75p 97.75p 47762
25/09/2017 100.50p 101.25p 99.75p 99.75p 25000
22/09/2017 99.75p 99.75p 99.50p 99.50p 53371
21/09/2017 101.00p 100.37p 99.87p 99.87p 45282
20/09/2017 101.00p 101.25p 100.37p 100.37p 63269
19/09/2017 100.50p 101.00p 99.50p 99.50p 10837
18/09/2017 100.00p 100.00p 98.50p 98.50p 6542
15/09/2017 97.00p 101.00p 97.00p 98.00p 474409
14/09/2017 99.00p 99.00p 98.00p 98.00p 2093
13/09/2017 97.00p 99.00p 97.00p 98.00p 1778
12/09/2017 99.00p 99.00p 97.00p 98.00p 46649
11/09/2017 99.00p 99.00p 98.00p 98.00p 3893
08/09/2017 99.00p 100.00p 99.00p 100.00p 10227
07/09/2017 99.00p 99.00p 97.00p 97.00p 813
06/09/2017 99.75p 99.75p 97.00p 99.75p 19197
05/09/2017 99.50p 99.50p 97.00p 99.50p 61254
04/09/2017 99.50p 99.50p 97.75p 97.75p 362
01/09/2017 98.50p 99.00p 98.50p 99.00p 67823
31/08/2017 97.00p 98.50p 97.00p 98.50p 25033
30/08/2017 96.50p 97.00p 95.50p 95.50p 7900
29/08/2017 96.00p 96.50p 94.75p 94.75p 9130
25/08/2017 93.75p 96.00p 93.00p 94.88p 21869
24/08/2017 93.75p 95.00p 93.75p 94.38p 1184
23/08/2017 93.50p 95.50p 93.50p 95.50p 55808
22/08/2017 94.00p 94.50p 94.00p 94.50p 245
21/08/2017 94.50p 95.00p 92.50p 95.00p 28528
18/08/2017 92.75p 93.62p 92.75p 93.62p 245
17/08/2017 94.00p 94.00p 92.00p 93.25p 5245
16/08/2017 92.00p 93.00p 92.00p 93.00p 255
15/08/2017 91.00p 92.50p 91.00p 92.50p 293
14/08/2017 91.50p 91.50p 91.50p 91.50p 269
11/08/2017 92.00p 94.00p 91.75p 94.00p 25440
10/08/2017 93.00p 95.75p 93.37p 93.37p 145701
09/08/2017 93.00p 95.75p 93.00p 95.75p 1162
08/08/2017 92.75p 93.00p 92.75p 92.75p 13306
07/08/2017 92.75p 95.50p 92.75p 95.50p 456
04/08/2017 92.75p 94.13p 92.75p 94.13p 1517
03/08/2017 92.75p 94.13p 92.75p 94.13p 1460
02/08/2017 92.75p 93.37p 92.75p 93.37p 1616
01/08/2017 92.75p 93.37p 92.75p 93.37p 1815
31/07/2017 93.00p 94.00p 93.00p 94.00p 3593
28/07/2017 92.50p 92.50p 92.50p 92.50p 9346
27/07/2017 93.00p 93.00p 93.00p 93.00p 1950
26/07/2017 92.50p 93.75p 92.50p 93.75p 1567
25/07/2017 92.50p 92.50p 92.25p 92.25p 29030
24/07/2017 93.00p 94.25p 92.50p 94.25p 78425
21/07/2017 93.00p 93.00p 93.00p 93.00p 14475
20/07/2017 96.00p 96.00p 94.00p 94.38p 10515
19/07/2017 94.50p 94.63p 94.00p 94.63p 6939
18/07/2017 96.00p 96.00p 94.50p 95.50p 27922
17/07/2017 97.00p 97.13p 96.75p 96.75p 29208
14/07/2017 97.00p 97.13p 96.50p 97.13p 25643
13/07/2017 98.00p 98.37p 98.00p 98.00p 99244
12/07/2017 98.00p 99.00p 98.37p 98.37p 120991
11/07/2017 98.00p 99.00p 98.00p 99.00p 9411
10/07/2017 97.50p 98.50p 98.25p 98.25p 163896
07/07/2017 97.50p 99.00p 97.50p 98.50p 11469
06/07/2017 97.00p 97.00p 97.00p 97.00p 2191
05/07/2017 99.00p 100.00p 96.00p 98.00p 19634
04/07/2017 100.75p 101.00p 100.50p 100.50p 60447
03/07/2017 100.00p 102.25p 99.00p 102.25p 49822

*Close Price adjusted for both dividends and splits