Canada markets closed

Aberforth Split Level Income Ord (ASIT.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
68.80+0.60 (+0.88%)
At close: 04:35PM GMT
Time Period:
Nov 28, 2022 - Nov 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 202367.5868.9867.5868.8068.8029,444
Nov 27, 202369.2069.2067.5068.2068.2067,645
Nov 24, 202366.8068.9866.4067.6067.6026,638
Nov 23, 202368.4868.9766.4067.9067.9053,550
Nov 22, 202368.0068.6667.4067.4067.4029,313
Nov 21, 202368.0068.0067.0068.0068.00203,638
Nov 20, 202367.0068.0067.0067.0067.0032,584
Nov 17, 202366.6068.1665.6868.0068.0063,013
Nov 16, 202365.8667.5765.8665.8065.8019,048
Nov 15, 202367.0068.1466.3466.9066.9046,462
Nov 14, 202365.6067.0064.9167.0067.0057,609
Nov 13, 202367.0067.0066.1667.0067.0038,723
Nov 10, 202366.0066.0064.9766.0066.0018,002
Nov 09, 202366.6066.6063.2064.9064.9029,481
Nov 08, 202366.0066.0064.3764.9064.90114,936
Nov 07, 202364.3064.3064.3064.3064.304,998
Nov 06, 202364.9165.6063.9664.3064.30107,776
Nov 03, 202364.9664.9864.9664.3064.3033,147
Nov 02, 202365.4065.4064.8464.9064.9033,402
Nov 01, 202365.4065.4062.5563.8063.8058,021
Oct 31, 202364.4564.4562.2063.6063.607,061
Oct 30, 202364.4564.4562.4163.6063.6087,018
Oct 27, 202362.0064.2562.0062.0062.0031,047
Oct 26, 202363.6063.6063.6063.6063.60-
Oct 25, 202364.6065.4062.7464.6064.6044,897
Oct 24, 202362.6864.4062.6863.6063.6035,382
Oct 23, 202363.0064.5762.2063.6063.6063,487
Oct 20, 202365.0068.0064.0064.0064.00254,742
Oct 19, 202366.2066.5466.2066.9066.9021,921
Oct 18, 202367.2068.9965.9066.9066.90188,644
Oct 17, 202367.6067.7067.6068.6068.6083,730
Oct 16, 202367.6069.1467.6067.6067.6036,759
Oct 13, 202368.1969.0067.3568.8068.80153,747
Oct 12, 202368.0069.8168.0068.8068.8098,573
Oct 11, 202370.8073.0068.6070.5070.5099,259
Oct 10, 202368.4070.2568.4068.4068.4010,339
Oct 09, 202368.0072.0068.0068.0068.0027,355
Oct 06, 202369.0072.0069.0070.6070.6044,864
Oct 05, 202370.4070.0069.6570.0070.0070,178
Oct 04, 202372.0072.0068.8470.7070.7063,921
Oct 03, 202369.2073.0068.0068.0068.00199,439
Oct 02, 202371.2072.9269.2069.2069.20234,196
Sept 29, 202370.0070.7569.6269.7069.70321,463
Sept 28, 202367.2068.8067.0068.0068.0063,272
Sept 27, 202367.4070.0067.4068.0068.00408
Sept 26, 202368.4068.4068.4068.6068.6055,760
Sept 25, 202367.2068.4067.2068.3068.3031,224
Sept 22, 202369.8069.8067.5669.0069.0076,402
Sept 21, 202367.0069.8067.0068.4068.406,727
Sept 20, 202367.0069.0067.0068.0068.0029,739
Sept 19, 202368.4068.4067.5168.4068.40175,725
Sept 18, 202367.2068.6067.2067.6067.6038,750
Sept 15, 202370.0070.0069.6669.8069.809,282
Sept 14, 202367.6068.3267.6067.6067.6014,690
Sept 13, 202369.8069.8068.3269.8069.806,590
Sept 12, 202368.8068.8068.8069.0069.00149,854
Sept 11, 202368.8069.8968.8068.8068.8032,575
Sept 08, 202368.3868.4267.2069.1069.10758,310
Sept 07, 202368.0070.1268.0068.0068.0010,261
Sept 06, 202369.0670.6569.0669.4069.4073,699
Sept 05, 202369.3070.5269.3069.4069.40225,517
Sept 04, 202369.6071.0068.2069.6069.60119,227
Sept 01, 202369.2069.6567.2068.6068.6063,527
Aug 31, 202370.0070.0068.0068.0068.0076,062
Aug 30, 202370.0071.2069.2869.0069.001,282
Aug 29, 202369.3369.8969.2769.6069.6030,391
Aug 25, 202369.3370.2469.3369.9069.903,023
Aug 24, 202369.3369.3369.3369.9069.905,000
Aug 23, 202369.3270.8068.0069.4069.4041,187
Aug 22, 202367.2069.6667.2069.4069.4041,688
Aug 21, 202369.0070.5268.4569.8069.8055,520
Aug 18, 202369.4070.8569.4070.9070.9075,000
Aug 17, 202370.4072.5070.4071.3071.303,765
Aug 16, 202370.4073.2070.4071.8071.801,310
Aug 15, 202370.9670.9670.9671.8071.805,042
Aug 14, 202372.6172.6170.7671.8071.8017,467
Aug 11, 202371.0071.0070.4071.8071.8061,691
Aug 10, 202370.7572.8070.7571.9071.90111,118
Aug 10, 20230.033 Dividend
Aug 09, 202374.0075.0073.4473.9073.87188,378
Aug 08, 202373.0073.2673.0073.0072.9716,557
Aug 07, 202373.2673.2673.2672.7072.6717,771
Aug 04, 202373.0073.3673.0073.0072.9714,643
Aug 03, 202372.5273.4072.5172.7072.6757,490
Aug 02, 202372.0073.6872.0072.7072.6760,619
Aug 01, 202375.0075.0072.6075.0074.972,643
Jul 31, 202374.0074.0073.3574.0073.977,862
Jul 28, 202374.0074.0071.0074.0073.9714,808
Jul 27, 202373.8073.8071.9073.8073.7721,503
Jul 26, 202372.4072.4071.0071.0070.9731,700
Jul 25, 202374.0074.0071.9074.0073.9745,955
Jul 24, 202374.0074.0071.7474.0073.9734,257
Jul 21, 202374.1274.1274.1272.8072.772,139
Jul 20, 202374.6074.6071.6074.6074.5714,305
Jul 19, 202374.0874.0874.0873.3073.27536
Jul 18, 202373.0073.0070.4273.0072.97179,813
Jul 17, 202371.8071.8070.4070.4070.3728,908
Jul 14, 202370.0072.8070.0070.0069.9753
Jul 13, 202370.0072.8070.0070.0069.9790,989
Jul 12, 202372.0072.7771.7072.0071.9779,606
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...