Aberforth Split Level Income Trust Plc Historical Data - ASIT | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Aberforth Split Level Income Trust Plc (ASIT)
Aberforth Split Level Income Trust Plc (ASIT) Historical

Aberforth Split Level Income Trust Plc (ASIT)

78.00

1.00

(1.30%)

Closed April 29 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1	-1.26582278481	79	80	75	79839	78.04826063	DE
4	1.5	1.96078431373	76.5	80	73.5	108045	77.31732951	DE
12	5.2	7.14285714286	72.8	80	70.8	105153	74.4045565	DE
26	14.4	22.641509434	63.6	80	63.6	75397	72.82263213	DE
52	6.9	9.70464135021	71.1	80	62	98993	72.24418066	DE
156	-2.8	-3.46534653465	80.8	92	53.4	141471	76.40063929	DE
260	-1.5	-1.88679245283	79.5	95.5	37	161597	70.52006108	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	77	0.5	0.65	77	77	77	17640
1714062600	76.5	1.5	2.00	77	77	76.5	29971
1713976200	75	-2	-2.60	75	75	75	59128
1713889800	77	-2	-2.53	78.5	78.5	77	16606
1713803400	79	1.5	1.94	79	79	79	275852
1713544200	77.5	0	0.00	77.5	77.5	77.5	372714
1713457800	77.5	0.5	0.65	78.5	78.5	77.5	23844
1713371400	77	-2	-2.53	77	77	77	1324
1713285000	79	1.5	1.94	79	79	79	323714
1713198600	77.5	-1.5	-1.90	79	79	77.5	152657
1712939400	79	1.5	1.94	79	79	79	65500
1712853000	77.5	-0.25	-0.32	77.5	77.5	77.5	31646
1712766600	77.75	0	0.00	77.75	77.75	77.75	106087
1712680200	77.75	1.25	1.63	75.5	78	75.5	163387
1712593800	76.5	2.5	3.38	76.5	76.5	76.5	69198
1712334600	74	-0.75	-1.00	76	76	74	111484
1712248200	74.75	0.5	0.67	74.75	74.75	74.75	48968
1712161800	74.25	0.75	1.02	74.25	74.25	74.25	109573
1712075400	73.5	-1	-1.34	76.5	76.5	73.5	73555
1711647000	74.5	0.2	0.27	75.4	75.4	74.5	45746
1711560600	74.3	0	0.00	74.3	74.3	74.3	92771
1711474200	74.3	1.3	1.78	74.3	74.3	74.3	29065
1711387800	73	-2	-2.67	74.8	75	73	145128
1711128600	75	1.4	1.90	72.4	75	72.4	12039
1711042200	73.6	-0.2	-0.27	76.2	76.2	73.6	277019
1710955800	73.8	0	0.00	75	75	73.8	52646
1710869400	73.8	-1.2	-1.60	73.8	73.8	73.8	64294
1710783000	75	1.4	1.90	75	75	75	183976
1710523800	73.6	-0.1	-0.14	73.6	73.6	73.6	61156
1710437400	73.7	1.1	1.52	73.7	73.7	73.7	102468
1710351000	72.6	-0.4	-0.55	72.6	72.6	72.6	87077
1710264600	73	0.9	1.25	71.6	74.2	71.6	444156
1710178200	72.1	0.7	0.98	72.1	72.1	72.1	85758
1709919000	71.4	-0.6	-0.83	71.4	71.4	71.4	104030
1709832600	72	-0.3	-0.41	71.8	72	71.8	142830
1709746200	72.3	1.3	1.83	71.2	72.3	71.2	16857
1709659800	71	-1.6	-2.20	74	74	71	25980
1709573400	72.6	1.6	2.25	72.6	72.6	72.6	100225
1709314200	71	-1.6	-2.20	72	72	71	184755
1709227800	72.6	1.6	2.25	72.6	72.6	72.6	143625
1709141400	71	-1.4	-1.93	71	71	70.8	95708
1709055000	72.4	0.1	0.14	71.8	72.4	71.8	41503
1708968600	72.3	-1.7	-2.30	70.8	72.3	70.8	147071
1708709400	74	1.7	2.35	74	74	74	210415
1708623000	72.3	0	0.00	72.3	72.3	72.3	96859
1708536600	72.3	0	0.00	72.3	72.3	72.3	16472
1708450200	72.3	0	0.00	72.3	72.3	72.3	2733
1708363800	72.3	1.5	2.12	71	72.3	71	39431
1708104600	70.8	0	0.00	70.8	70.8	70.8	8144
1708018200	70.8	-2.1	-2.88	71.2	71.2	70.8	61934
1707931800	72.9	-1.7	-2.28	72.9	72.9	72.9	38836
1707845400	74.6	1.6	2.19	74.4	74.6	72.8	7511
1707759000	73	0.6	0.83	71.2	73	71.2	9902
1707499800	72.4	-1.6	-2.16	72.2	72.4	72	88050
1707413400	74	0.6	0.82	72.2	74	72.2	23587
1707327000	73.4	-0.6	-0.81	76	76	73.4	28683
1707240600	74	1.2	1.65	73.6	75.2	73.6	162752
1707154200	72.8	-0.2	-0.27	72.8	72.8	72.8	564838
1706895000	73	-2.2	-2.93	74	74	73	4100
1706808600	75.2	1.3	1.76	73.8	75.2	73.8	51748
1706722200	73.9	1	1.37	73	73.9	73	7428
1706635800	72.9	1.5	2.10	73.2	73.2	72.9	15653
1706549400	71.4	-1.1	-1.52	71.2	71.4	71.2	9023

Aberforth Split Level In...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions