Aberforth Split Level Income Trust PLC (ASIT.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM GMT
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 30, 2023 | 79.01 | 79.80 | 77.00 | 78.80 | 78.80 | 51,355 |
| Jan 27, 2023 | 77.20 | 79.80 | 76.82 | 79.00 | 79.00 | 51,379 |
| Jan 26, 2023 | 79.40 | 79.40 | 76.71 | 79.40 | 79.40 | 27,365 |
| Jan 25, 2023 | 79.60 | 79.60 | 76.68 | 77.30 | 77.30 | 20,555 |
| Jan 24, 2023 | 79.80 | 80.00 | 75.60 | 77.80 | 77.80 | 114,449 |
| Jan 23, 2023 | 79.40 | 79.40 | 76.50 | 79.40 | 79.40 | 47,854 |
| Jan 20, 2023 | 79.60 | 79.60 | 76.50 | 79.60 | 79.60 | 24,867 |
| Jan 19, 2023 | 76.84 | 76.84 | 75.80 | 77.80 | 77.80 | 27,354 |
| Jan 18, 2023 | 75.80 | 79.76 | 75.80 | 77.10 | 77.10 | 30,159 |
| Jan 17, 2023 | 79.80 | 80.00 | 76.56 | 79.80 | 79.80 | 13,661 |
| Jan 16, 2023 | 79.87 | 80.00 | 75.80 | 77.80 | 77.80 | 42,612 |
| Jan 13, 2023 | 77.00 | 79.29 | 72.80 | 77.50 | 77.50 | 147,226 |
| Jan 12, 2023 | 75.94 | 75.94 | 73.00 | 75.00 | 75.00 | 19,144 |
| Jan 11, 2023 | 75.00 | 76.00 | 74.74 | 74.40 | 74.40 | 31,207 |
| Jan 10, 2023 | 74.53 | 75.00 | 72.03 | 73.00 | 73.00 | 50,146 |
| Jan 09, 2023 | 73.50 | 76.00 | 73.50 | 74.00 | 74.00 | 43,268 |
| Jan 06, 2023 | 75.00 | 75.00 | 73.94 | 75.00 | 75.00 | 55,135 |
| Jan 05, 2023 | 75.20 | 76.00 | 74.04 | 74.50 | 74.50 | 90,840 |
| Jan 04, 2023 | 73.60 | 75.00 | 73.60 | 75.00 | 75.00 | 48,438 |
| Jan 03, 2023 | 73.00 | 73.60 | 71.61 | 73.60 | 73.60 | 29,468 |
| Dec 30, 2022 | 72.00 | 72.00 | 68.00 | 69.00 | 69.00 | 4,270 |
| Dec 29, 2022 | 72.00 | 72.00 | 70.61 | 72.00 | 72.00 | 657 |
| Dec 28, 2022 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | - |
| Dec 23, 2022 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| Dec 22, 2022 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 140 |
| Dec 21, 2022 | 71.53 | 71.96 | 71.53 | 71.00 | 71.00 | 15,070 |
| Dec 20, 2022 | 70.20 | 71.69 | 70.20 | 71.00 | 71.00 | 9,224 |
| Dec 19, 2022 | 71.69 | 71.69 | 71.69 | 71.00 | 71.00 | 681 |
| Dec 16, 2022 | 69.80 | 69.80 | 69.62 | 69.80 | 69.80 | 21,957 |
| Dec 15, 2022 | 70.00 | 72.50 | 70.00 | 69.20 | 69.20 | 2,783,522 |
| Dec 14, 2022 | 71.00 | 71.00 | 69.11 | 70.30 | 70.30 | 114,289 |
| Dec 13, 2022 | 69.80 | 70.00 | 67.40 | 67.40 | 67.40 | 31,488 |
| Dec 12, 2022 | 69.20 | 72.00 | 67.00 | 68.80 | 68.80 | 63,263 |
| Dec 09, 2022 | 72.00 | 72.00 | 70.61 | 70.50 | 70.50 | 9,283 |
| Dec 08, 2022 | 72.96 | 72.96 | 71.00 | 71.00 | 71.00 | 35,253 |
| Dec 07, 2022 | 72.80 | 72.80 | 71.00 | 70.90 | 70.90 | 44,894 |
| Dec 06, 2022 | 71.20 | 74.00 | 71.00 | 71.00 | 71.00 | 25,357 |
| Dec 05, 2022 | 71.20 | 72.61 | 71.20 | 72.50 | 72.50 | 17,834 |
| Dec 02, 2022 | 73.60 | 73.60 | 72.52 | 72.10 | 72.10 | 114,610 |
| Dec 01, 2022 | 71.60 | 73.00 | 71.57 | 72.00 | 72.00 | 285,923 |
| Nov 30, 2022 | 70.00 | 71.13 | 69.00 | 69.60 | 69.60 | 106,892 |
| Nov 29, 2022 | 69.20 | 69.93 | 69.17 | 68.20 | 68.20 | 23,282 |
| Nov 28, 2022 | 66.60 | 69.80 | 66.60 | 68.50 | 68.50 | 54,588 |
| Nov 25, 2022 | 70.00 | 70.40 | 68.69 | 68.40 | 68.40 | 46,441 |
| Nov 24, 2022 | 70.00 | 70.00 | 69.66 | 68.20 | 68.20 | 7,126 |
| Nov 23, 2022 | 69.60 | 69.60 | 68.25 | 69.60 | 69.60 | 25,660 |
| Nov 22, 2022 | 69.40 | 70.00 | 68.32 | 69.40 | 69.40 | 9,066 |
| Nov 21, 2022 | 69.66 | 69.66 | 68.47 | 67.70 | 67.70 | 12,450 |
| Nov 18, 2022 | 68.00 | 69.30 | 68.00 | 68.00 | 68.00 | 262 |
| Nov 17, 2022 | 70.92 | 70.92 | 69.66 | 68.30 | 68.30 | 611 |
| Nov 16, 2022 | 68.00 | 70.00 | 67.21 | 68.80 | 68.80 | 43,954 |
| Nov 15, 2022 | 68.60 | 68.60 | 68.10 | 68.30 | 68.30 | 5,804 |
| Nov 14, 2022 | 68.00 | 69.00 | 67.41 | 68.30 | 68.30 | 6,873 |
| Nov 11, 2022 | 67.00 | 69.72 | 66.81 | 67.40 | 67.40 | 34,551 |
| Nov 10, 2022 | 64.40 | 66.00 | 64.21 | 66.00 | 66.00 | 70,495 |
| Nov 09, 2022 | 64.00 | 64.00 | 64.00 | 62.40 | 62.40 | 4,250 |
| Nov 08, 2022 | 62.40 | 63.96 | 60.40 | 63.20 | 63.20 | 20,771 |
| Nov 07, 2022 | 64.00 | 64.35 | 63.96 | 62.30 | 62.30 | 47,736 |
| Nov 04, 2022 | 64.00 | 64.00 | 62.29 | 64.00 | 64.00 | 19,741 |
| Nov 03, 2022 | 63.00 | 63.57 | 62.00 | 62.00 | 62.00 | 26,112 |
| Nov 02, 2022 | 63.00 | 63.58 | 63.00 | 62.80 | 62.80 | 19,564 |
| Nov 01, 2022 | 61.00 | 63.00 | 60.98 | 61.30 | 61.30 | 104,187 |
| Oct 31, 2022 | 59.60 | 60.78 | 59.17 | 59.50 | 59.50 | 47,619 |
| Oct 28, 2022 | 60.00 | 60.00 | 58.96 | 58.20 | 58.20 | 37,858 |
| Oct 27, 2022 | 57.60 | 60.05 | 57.60 | 58.80 | 58.80 | 86,082 |
| Oct 26, 2022 | 59.00 | 59.00 | 56.65 | 57.50 | 57.50 | 16,958 |
| Oct 25, 2022 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
| Oct 24, 2022 | 58.40 | 58.66 | 56.54 | 58.20 | 58.20 | 28,669 |
| Oct 21, 2022 | 57.40 | 57.40 | 57.40 | 57.50 | 57.50 | 393 |
| Oct 20, 2022 | 56.40 | 59.00 | 56.40 | 56.40 | 56.40 | 43,903 |
| Oct 19, 2022 | 56.60 | 58.38 | 56.60 | 56.60 | 56.60 | 434,575 |
| Oct 18, 2022 | 57.00 | 59.00 | 56.20 | 57.00 | 57.00 | 371,447 |
| Oct 17, 2022 | 59.00 | 59.00 | 55.85 | 57.50 | 57.50 | 278,549 |
| Oct 14, 2022 | 57.40 | 57.88 | 56.13 | 57.30 | 57.30 | 19,625 |
| Oct 13, 2022 | 55.00 | 57.60 | 55.00 | 55.00 | 55.00 | 13,779 |
| Oct 12, 2022 | 55.60 | 56.00 | 53.40 | 55.50 | 55.50 | 137,920 |
| Oct 11, 2022 | 56.00 | 58.00 | 56.00 | 56.00 | 56.00 | 33,568 |
| Oct 10, 2022 | 58.00 | 58.77 | 57.00 | 58.00 | 58.00 | 9,311 |
| Oct 07, 2022 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | - |
| Oct 06, 2022 | 58.56 | 58.56 | 58.40 | 57.70 | 57.70 | 3,422 |
| Oct 05, 2022 | 56.40 | 58.56 | 56.40 | 56.40 | 56.40 | 15,327 |
| Oct 04, 2022 | 57.20 | 58.49 | 57.20 | 58.10 | 58.10 | 12,982 |
| Oct 03, 2022 | 57.00 | 57.20 | 55.60 | 57.20 | 57.20 | 84,316 |
| Sept 30, 2022 | 57.15 | 57.15 | 56.75 | 56.40 | 56.40 | 7,200 |
| Sept 29, 2022 | 56.20 | 57.00 | 55.60 | 56.30 | 56.30 | 20,656 |
| Sept 28, 2022 | 58.20 | 58.20 | 56.20 | 57.60 | 57.60 | 79,268 |
| Sept 27, 2022 | 58.80 | 59.75 | 57.71 | 58.10 | 58.10 | 211,696 |
| Sept 26, 2022 | 59.00 | 60.00 | 57.56 | 58.80 | 58.80 | 35,547 |
| Sept 23, 2022 | 63.00 | 63.00 | 59.20 | 59.80 | 59.80 | 26,722 |
| Sept 22, 2022 | 60.40 | 62.46 | 60.40 | 60.40 | 60.40 | 34,936 |
| Sept 21, 2022 | 62.90 | 62.90 | 60.76 | 61.10 | 61.10 | 20,016 |
| Sept 20, 2022 | 62.42 | 64.80 | 61.30 | 62.40 | 62.40 | 12,872 |
| Sept 16, 2022 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 16,067 |
| Sept 15, 2022 | 64.20 | 65.00 | 64.20 | 65.00 | 65.00 | 139 |
| Sept 14, 2022 | 63.00 | 64.00 | 63.00 | 62.00 | 62.00 | 22,755 |
| Sept 13, 2022 | 64.00 | 65.50 | 62.80 | 63.60 | 63.60 | 286,251 |
| Sept 12, 2022 | 64.00 | 65.00 | 62.40 | 65.00 | 65.00 | 27,480 |
| Sept 09, 2022 | 63.40 | 63.94 | 62.00 | 62.00 | 62.00 | 54,109 |
| Sept 08, 2022 | 61.80 | 63.60 | 61.00 | 61.20 | 61.20 | 66,770 |
| Sept 07, 2022 | 62.20 | 64.00 | 61.04 | 62.10 | 62.10 | 26,118 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
