Canada markets closed

Aberforth Split Level Income Trust PLC (ASIT.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
78.80-0.20 (-0.25%)
At close: 04:35PM GMT
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 202379.0179.8077.0078.8078.8051,355
Jan 27, 202377.2079.8076.8279.0079.0051,379
Jan 26, 202379.4079.4076.7179.4079.4027,365
Jan 25, 202379.6079.6076.6877.3077.3020,555
Jan 24, 202379.8080.0075.6077.8077.80114,449
Jan 23, 202379.4079.4076.5079.4079.4047,854
Jan 20, 202379.6079.6076.5079.6079.6024,867
Jan 19, 202376.8476.8475.8077.8077.8027,354
Jan 18, 202375.8079.7675.8077.1077.1030,159
Jan 17, 202379.8080.0076.5679.8079.8013,661
Jan 16, 202379.8780.0075.8077.8077.8042,612
Jan 13, 202377.0079.2972.8077.5077.50147,226
Jan 12, 202375.9475.9473.0075.0075.0019,144
Jan 11, 202375.0076.0074.7474.4074.4031,207
Jan 10, 202374.5375.0072.0373.0073.0050,146
Jan 09, 202373.5076.0073.5074.0074.0043,268
Jan 06, 202375.0075.0073.9475.0075.0055,135
Jan 05, 202375.2076.0074.0474.5074.5090,840
Jan 04, 202373.6075.0073.6075.0075.0048,438
Jan 03, 202373.0073.6071.6173.6073.6029,468
Dec 30, 202272.0072.0068.0069.0069.004,270
Dec 29, 202272.0072.0070.6172.0072.00657
Dec 28, 202271.7071.7071.7071.7071.70-
Dec 23, 202270.0070.0070.0070.0070.00-
Dec 22, 202272.0072.0072.0072.0072.00140
Dec 21, 202271.5371.9671.5371.0071.0015,070
Dec 20, 202270.2071.6970.2071.0071.009,224
Dec 19, 202271.6971.6971.6971.0071.00681
Dec 16, 202269.8069.8069.6269.8069.8021,957
Dec 15, 202270.0072.5070.0069.2069.202,783,522
Dec 14, 202271.0071.0069.1170.3070.30114,289
Dec 13, 202269.8070.0067.4067.4067.4031,488
Dec 12, 202269.2072.0067.0068.8068.8063,263
Dec 09, 202272.0072.0070.6170.5070.509,283
Dec 08, 202272.9672.9671.0071.0071.0035,253
Dec 07, 202272.8072.8071.0070.9070.9044,894
Dec 06, 202271.2074.0071.0071.0071.0025,357
Dec 05, 202271.2072.6171.2072.5072.5017,834
Dec 02, 202273.6073.6072.5272.1072.10114,610
Dec 01, 202271.6073.0071.5772.0072.00285,923
Nov 30, 202270.0071.1369.0069.6069.60106,892
Nov 29, 202269.2069.9369.1768.2068.2023,282
Nov 28, 202266.6069.8066.6068.5068.5054,588
Nov 25, 202270.0070.4068.6968.4068.4046,441
Nov 24, 202270.0070.0069.6668.2068.207,126
Nov 23, 202269.6069.6068.2569.6069.6025,660
Nov 22, 202269.4070.0068.3269.4069.409,066
Nov 21, 202269.6669.6668.4767.7067.7012,450
Nov 18, 202268.0069.3068.0068.0068.00262
Nov 17, 202270.9270.9269.6668.3068.30611
Nov 16, 202268.0070.0067.2168.8068.8043,954
Nov 15, 202268.6068.6068.1068.3068.305,804
Nov 14, 202268.0069.0067.4168.3068.306,873
Nov 11, 202267.0069.7266.8167.4067.4034,551
Nov 10, 202264.4066.0064.2166.0066.0070,495
Nov 09, 202264.0064.0064.0062.4062.404,250
Nov 08, 202262.4063.9660.4063.2063.2020,771
Nov 07, 202264.0064.3563.9662.3062.3047,736
Nov 04, 202264.0064.0062.2964.0064.0019,741
Nov 03, 202263.0063.5762.0062.0062.0026,112
Nov 02, 202263.0063.5863.0062.8062.8019,564
Nov 01, 202261.0063.0060.9861.3061.30104,187
Oct 31, 202259.6060.7859.1759.5059.5047,619
Oct 28, 202260.0060.0058.9658.2058.2037,858
Oct 27, 202257.6060.0557.6058.8058.8086,082
Oct 26, 202259.0059.0056.6557.5057.5016,958
Oct 25, 202258.6058.6058.6058.6058.60-
Oct 24, 202258.4058.6656.5458.2058.2028,669
Oct 21, 202257.4057.4057.4057.5057.50393
Oct 20, 202256.4059.0056.4056.4056.4043,903
Oct 19, 202256.6058.3856.6056.6056.60434,575
Oct 18, 202257.0059.0056.2057.0057.00371,447
Oct 17, 202259.0059.0055.8557.5057.50278,549
Oct 14, 202257.4057.8856.1357.3057.3019,625
Oct 13, 202255.0057.6055.0055.0055.0013,779
Oct 12, 202255.6056.0053.4055.5055.50137,920
Oct 11, 202256.0058.0056.0056.0056.0033,568
Oct 10, 202258.0058.7757.0058.0058.009,311
Oct 07, 202257.7057.7057.7057.7057.70-
Oct 06, 202258.5658.5658.4057.7057.703,422
Oct 05, 202256.4058.5656.4056.4056.4015,327
Oct 04, 202257.2058.4957.2058.1058.1012,982
Oct 03, 202257.0057.2055.6057.2057.2084,316
Sept 30, 202257.1557.1556.7556.4056.407,200
Sept 29, 202256.2057.0055.6056.3056.3020,656
Sept 28, 202258.2058.2056.2057.6057.6079,268
Sept 27, 202258.8059.7557.7158.1058.10211,696
Sept 26, 202259.0060.0057.5658.8058.8035,547
Sept 23, 202263.0063.0059.2059.8059.8026,722
Sept 22, 202260.4062.4660.4060.4060.4034,936
Sept 21, 202262.9062.9060.7661.1061.1020,016
Sept 20, 202262.4264.8061.3062.4062.4012,872
Sept 16, 202264.0064.0064.0064.0064.0016,067
Sept 15, 202264.2065.0064.2065.0065.00139
Sept 14, 202263.0064.0063.0062.0062.0022,755
Sept 13, 202264.0065.5062.8063.6063.60286,251
Sept 12, 202264.0065.0062.4065.0065.0027,480
Sept 09, 202263.4063.9462.0062.0062.0054,109
Sept 08, 202261.8063.6061.0061.2061.2066,770
Sept 07, 202262.2064.0061.0462.1062.1026,118
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...