AssetCo (ASTO) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. AssetCo

Date Open High Low Close* Volume
03/03/2021 85.00p 87.50p 85.00p 85.00p 10000
02/03/2021 87.50p 87.50p 87.50p 87.50p 0
01/03/2021 87.50p 88.25p 87.50p 87.50p 10000
26/02/2021 87.50p 88.25p 87.50p 87.50p 110
25/02/2021 89.00p 95.00p 88.50p 88.50p 10350
24/02/2021 89.00p 89.00p 83.00p 89.00p 6000
23/02/2021 90.00p 90.00p 85.00p 89.00p 1020
22/02/2021 88.50p 90.00p 88.50p 90.00p 0
19/02/2021 88.75p 92.12p 85.00p 88.50p 64000
18/02/2021 87.50p 92.50p 86.50p 87.50p 29170
17/02/2021 87.50p 87.50p 86.25p 87.50p 8000
16/02/2021 85.00p 91.87p 82.52p 86.25p 33000
15/02/2021 85.00p 87.00p 81.70p 85.00p 21270
12/02/2021 80.00p 87.00p 80.00p 85.00p 44650
11/02/2021 80.00p 87.00p 80.00p 80.00p 249080
10/02/2021 80.00p 87.00p 80.00p 80.00p 3280
09/02/2021 80.00p 80.00p 80.00p 80.00p 0
08/02/2021 80.00p 86.00p 80.00p 80.00p 61660
05/02/2021 80.00p 80.00p 80.00p 80.00p 0
04/02/2021 80.00p 85.50p 80.00p 80.00p 5750
03/02/2021 80.00p 80.00p 71.00p 80.00p 340
02/02/2021 80.00p 80.00p 80.00p 80.00p 0
01/02/2021 80.00p 85.50p 80.00p 80.00p 6300
29/01/2021 80.00p 86.00p 80.00p 80.00p 23250
28/01/2021 80.00p 80.00p 73.00p 80.00p 26250
27/01/2021 80.00p 80.00p 80.00p 80.00p 0
26/01/2021 80.00p 80.00p 80.00p 80.00p 0
25/01/2021 80.00p 80.00p 80.00p 80.00p 25000
22/01/2021 80.00p 86.00p 76.00p 80.00p 17800
21/01/2021 81.25p 86.00p 80.00p 80.00p 3410
20/01/2021 80.00p 86.00p 75.50p 80.00p 14750
19/01/2021 80.00p 86.00p 80.00p 80.00p 5810
18/01/2021 80.00p 86.00p 80.00p 80.00p 82010
15/01/2021 80.00p 87.00p 71.00p 80.00p 8170
14/01/2021 80.00p 87.00p 80.00p 80.00p 46110
13/01/2021 81.25p 87.00p 72.00p 80.00p 47240
12/01/2021 80.00p 89.00p 71.00p 80.00p 28020
11/01/2021 52.50p 91.63p 46.00p 80.00p 136430
08/01/2021 41.10p 47.25p 37.60p 47.25p 37340
07/01/2021 41.10p 41.10p 41.10p 41.10p 0
06/01/2021 41.10p 41.10p 41.10p 41.10p 0
05/01/2021 41.10p 41.10p 41.10p 41.10p 0
04/01/2021 41.10p 41.10p 41.10p 41.10p 0
31/12/2020 41.10p 41.10p 41.10p 41.10p 0
30/12/2020 41.10p 41.10p 41.10p 41.10p 0
29/12/2020 41.10p 44.25p 41.10p 41.10p 3930
24/12/2020 41.10p 44.25p 41.10p 41.10p 1410
23/12/2020 41.10p 41.10p 37.67p 41.10p 0
22/12/2020 41.10p 41.10p 41.10p 41.10p 0
21/12/2020 41.10p 41.10p 41.10p 41.10p 0
18/12/2020 41.10p 41.10p 41.10p 41.10p 0
17/12/2020 41.10p 41.10p 41.10p 41.10p 0
16/12/2020 41.10p 41.10p 37.67p 41.10p 10
15/12/2020 41.10p 41.10p 41.10p 41.10p 0
14/12/2020 41.10p 41.10p 41.10p 41.10p 0
11/12/2020 41.10p 41.10p 41.10p 41.10p 0
10/12/2020 41.10p 41.10p 37.67p 41.10p 1500
09/12/2020 41.10p 41.10p 41.10p 41.10p 0
08/12/2020 41.10p 41.10p 41.10p 41.10p 0
07/12/2020 41.10p 42.00p 41.10p 41.10p 12500
04/12/2020 41.10p 41.10p 41.10p 41.10p 0
03/12/2020 41.10p 41.10p 38.00p 41.10p 4400
02/12/2020 41.10p 41.10p 41.10p 41.10p 0
01/12/2020 41.10p 41.10p 41.10p 41.10p 0
30/11/2020 41.10p 41.10p 41.10p 41.10p 0
27/11/2020 41.10p 41.10p 41.10p 41.10p 0
26/11/2020 41.10p 41.10p 41.10p 41.10p 0
25/11/2020 41.10p 41.10p 41.10p 41.10p 0
24/11/2020 41.10p 41.10p 41.10p 41.10p 0
23/11/2020 41.10p 41.10p 41.10p 41.10p 0
20/11/2020 41.10p 41.10p 41.10p 41.10p 0
19/11/2020 41.10p 41.10p 41.10p 41.10p 0
18/11/2020 41.10p 41.10p 37.60p 41.10p 150
17/11/2020 41.10p 41.10p 41.10p 41.10p 0
16/11/2020 41.10p 41.10p 37.60p 41.10p 3340
13/11/2020 41.10p 41.10p 41.10p 41.10p 0
12/11/2020 41.10p 41.10p 37.60p 41.10p 1700
11/11/2020 41.10p 41.10p 41.10p 41.10p 0
10/11/2020 41.10p 41.10p 41.10p 41.10p 0
09/11/2020 41.10p 41.10p 41.10p 41.10p 0
06/11/2020 41.10p 41.10p 41.10p 41.10p 0
05/11/2020 41.10p 41.10p 41.10p 41.10p 0
04/11/2020 41.10p 41.10p 41.10p 41.10p 0
03/11/2020 41.10p 41.10p 41.10p 41.10p 0
02/11/2020 41.10p 41.10p 41.10p 41.10p 0
30/10/2020 41.10p 41.10p 41.10p 41.10p 0
29/10/2020 41.10p 41.10p 41.10p 41.10p 0
28/10/2020 41.10p 41.10p 41.10p 41.10p 30
27/10/2020 41.10p 41.10p 41.10p 41.10p 0
26/10/2020 41.10p 44.20p 41.10p 41.10p 9090
23/10/2020 41.10p 41.10p 37.60p 41.10p 50
22/10/2020 41.10p 41.10p 41.10p 41.10p 0
21/10/2020 41.10p 41.10p 37.60p 41.10p 50
20/10/2020 41.10p 41.10p 41.10p 41.10p 0
19/10/2020 41.10p 41.10p 37.60p 41.10p 90
16/10/2020 41.10p 41.10p 41.10p 41.10p 0
15/10/2020 41.10p 41.10p 41.10p 41.10p 0
14/10/2020 41.10p 41.10p 41.10p 41.10p 0
13/10/2020 41.10p 41.10p 41.10p 41.10p 0
12/10/2020 41.10p 41.10p 41.10p 41.10p 0
09/10/2020 41.10p 41.10p 41.10p 41.10p 0
08/10/2020 41.10p 41.10p 41.10p 41.10p 0
07/10/2020 41.10p 41.10p 41.10p 41.10p 0
06/10/2020 41.10p 41.10p 37.60p 41.10p 5510
05/10/2020 41.10p 41.10p 37.60p 41.10p 170
02/10/2020 39.30p 42.00p 39.30p 41.10p 19000
01/10/2020 39.30p 39.30p 37.60p 39.30p 2480
30/09/2020 39.30p 39.30p 39.30p 39.30p 0
29/09/2020 39.30p 39.30p 39.30p 39.30p 0
28/09/2020 39.30p 39.30p 39.30p 39.30p 30000
25/09/2020 39.30p 39.30p 39.30p 39.30p 0
24/09/2020 39.30p 39.30p 39.30p 39.30p 0
23/09/2020 39.30p 39.30p 37.60p 39.30p 20000
22/09/2020 39.30p 39.30p 39.30p 39.30p 0
21/09/2020 38.00p 39.30p 37.60p 39.30p 22090
18/09/2020 38.00p 40.00p 38.00p 38.00p 16000
17/09/2020 38.00p 38.00p 35.00p 38.00p 100
16/09/2020 38.00p 38.00p 38.00p 38.00p 0
15/09/2020 39.00p 39.00p 36.00p 38.00p 5000
14/09/2020 39.00p 39.00p 39.00p 39.00p 0
11/09/2020 39.00p 39.00p 39.00p 39.00p 0
10/09/2020 39.00p 39.00p 39.00p 39.00p 0
09/09/2020 39.00p 39.00p 39.00p 39.00p 0
08/09/2020 39.00p 39.00p 39.00p 39.00p 0
07/09/2020 39.00p 39.00p 39.00p 39.00p 0
04/09/2020 39.00p 39.00p 39.00p 39.00p 0
03/09/2020 39.00p 39.00p 39.00p 39.00p 0
02/09/2020 39.00p 39.00p 39.00p 39.00p 20000
01/09/2020 39.50p 39.50p 37.00p 39.00p 1980
28/08/2020 35.00p 41.50p 35.00p 39.50p 53730
27/08/2020 35.00p 35.00p 35.00p 35.00p 0
26/08/2020 35.00p 35.00p 35.00p 35.00p 0
25/08/2020 35.00p 35.00p 35.00p 35.00p 0
24/08/2020 35.00p 35.00p 35.00p 35.00p 0
21/08/2020 35.00p 35.00p 35.00p 35.00p 0
20/08/2020 35.00p 35.00p 35.00p 35.00p 0
19/08/2020 35.00p 35.00p 35.00p 35.00p 0
18/08/2020 35.00p 35.00p 35.00p 35.00p 0
17/08/2020 35.00p 35.00p 35.00p 35.00p 0
14/08/2020 35.00p 35.00p 35.00p 35.00p 0
13/08/2020 35.00p 35.00p 35.00p 35.00p 0
12/08/2020 35.00p 35.00p 35.00p 35.00p 0
11/08/2020 35.00p 35.00p 35.00p 35.00p 0
10/08/2020 35.00p 35.00p 35.00p 35.00p 0
07/08/2020 35.00p 35.00p 35.00p 35.00p 0
06/08/2020 35.00p 35.00p 35.00p 35.00p 0
05/08/2020 35.00p 38.00p 35.00p 35.00p 12000
04/08/2020 35.00p 35.00p 32.30p 35.00p 80
03/08/2020 35.00p 35.00p 35.00p 35.00p 0
31/07/2020 35.00p 35.00p 32.30p 35.00p 60
30/07/2020 35.00p 35.00p 35.00p 35.00p 0
29/07/2020 35.00p 35.00p 35.00p 35.00p 0
28/07/2020 35.00p 35.00p 35.00p 35.00p 0
27/07/2020 35.00p 35.00p 35.00p 35.00p 0
24/07/2020 35.00p 35.00p 35.00p 35.00p 0
23/07/2020 35.00p 35.00p 35.00p 35.00p 0
22/07/2020 35.00p 38.00p 35.00p 35.00p 3000
21/07/2020 35.00p 35.00p 32.30p 35.00p 60
20/07/2020 35.00p 35.00p 32.30p 35.00p 320
17/07/2020 35.00p 35.00p 35.00p 35.00p 0
16/07/2020 35.00p 35.00p 35.00p 35.00p 0
15/07/2020 35.00p 35.00p 35.00p 35.00p 53780
14/07/2020 35.00p 35.00p 35.00p 35.00p 0
13/07/2020 35.00p 35.00p 35.00p 35.00p 0
10/07/2020 35.00p 35.00p 35.00p 35.00p 0
09/07/2020 35.00p 36.80p 32.00p 35.00p 1390
08/07/2020 35.00p 37.10p 35.00p 35.00p 22000
07/07/2020 35.00p 35.00p 35.00p 35.00p 0
06/07/2020 35.00p 35.00p 32.00p 35.00p 90
03/07/2020 35.00p 35.00p 32.10p 35.00p 340
02/07/2020 35.00p 35.00p 32.10p 35.00p 110
01/07/2020 35.00p 37.10p 35.00p 35.00p 5000
30/06/2020 35.50p 35.50p 35.00p 35.00p 0
29/06/2020 36.00p 36.00p 35.50p 35.50p 20000
26/06/2020 36.00p 36.00p 33.00p 36.00p 1730
25/06/2020 36.00p 36.00p 33.00p 36.00p 320
24/06/2020 36.00p 38.70p 36.00p 36.00p 7550
23/06/2020 36.00p 36.00p 36.00p 36.00p 0
22/06/2020 36.00p 36.50p 36.00p 36.50p 70000
19/06/2020 35.50p 36.50p 35.50p 36.00p 0
18/06/2020 34.50p 35.50p 34.50p 35.50p 40000
17/06/2020 34.00p 36.00p 34.00p 34.50p 10000
16/06/2020 34.00p 34.00p 34.00p 34.00p 0
15/06/2020 34.00p 34.00p 34.00p 34.00p 0
12/06/2020 34.00p 34.00p 34.00p 34.00p 0
11/06/2020 34.00p 34.00p 34.00p 34.00p 0
10/06/2020 33.00p 36.00p 33.00p 34.00p 10570
09/06/2020 32.00p 32.00p 32.00p 32.00p 0
08/06/2020 32.00p 32.00p 30.00p 32.00p 470
05/06/2020 32.00p 32.40p 32.00p 32.00p 220
04/06/2020 32.00p 32.00p 30.00p 32.00p 110
03/06/2020 32.00p 32.00p 32.00p 32.00p 0
02/06/2020 32.00p 32.00p 32.00p 32.00p 0
01/06/2020 32.00p 32.00p 32.00p 32.00p 0
29/05/2020 32.00p 32.00p 32.00p 32.00p 20000
28/05/2020 32.00p 32.00p 32.00p 32.00p 0
27/05/2020 32.00p 32.00p 32.00p 32.00p 0
26/05/2020 32.00p 32.00p 32.00p 32.00p 0
22/05/2020 32.00p 32.00p 29.30p 32.00p 70
21/05/2020 32.00p 32.00p 32.00p 32.00p 0

*Close Price adjusted for both dividends and splits