Asimilar Group (ASLR) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Asimilar Group

Date Open High Low Close* Volume
05/04/2016 10.25p 10.25p 10.01p 10.25p 3571
04/04/2016 10.25p 11.25p 10.10p 10.25p 177500
01/04/2016 10.25p 11.25p 10.01p 10.25p 1406
31/03/2016 12.00p 12.00p 10.00p 10.25p 31713
30/03/2016 12.00p 12.00p 9.00p 12.00p 50160
29/03/2016 12.00p 12.00p 12.00p 12.00p 0
24/03/2016 13.25p 13.25p 11.60p 12.00p 32633
23/03/2016 13.25p 13.25p 13.25p 13.25p 0
22/03/2016 13.25p 13.25p 13.00p 13.25p 10
21/03/2016 13.25p 13.75p 13.00p 13.25p 340
18/03/2016 13.25p 13.25p 13.00p 13.25p 10
17/03/2016 13.25p 13.25p 13.25p 13.25p 0
16/03/2016 14.00p 14.00p 13.25p 13.25p 0
15/03/2016 14.00p 14.00p 13.00p 14.00p 8187
14/03/2016 13.50p 14.00p 13.00p 14.00p 13331
11/03/2016 12.75p 12.75p 12.75p 12.75p 0
10/03/2016 12.75p 12.75p 12.75p 12.75p 0
09/03/2016 12.75p 12.75p 12.50p 12.75p 30000
08/03/2016 12.75p 13.25p 12.50p 12.75p 0
07/03/2016 12.75p 12.85p 12.72p 12.75p 1600
04/03/2016 12.75p 12.83p 12.75p 12.75p 10000
03/03/2016 12.75p 13.25p 12.50p 12.75p 0
02/03/2016 13.00p 12.75p 12.75p 12.75p 0
01/03/2016 12.75p 12.75p 12.51p 12.75p 7319
29/02/2016 13.00p 13.50p 12.51p 12.75p 54065
26/02/2016 13.00p 13.00p 13.00p 13.00p 0
25/02/2016 13.25p 13.25p 12.80p 13.00p 3661
24/02/2016 13.25p 13.25p 13.25p 13.25p 0
23/02/2016 13.25p 13.25p 13.20p 13.25p 107
22/02/2016 13.25p 13.25p 13.25p 13.25p 0
19/02/2016 13.25p 13.25p 13.07p 13.25p 2028
18/02/2016 14.50p 14.50p 12.00p 13.25p 35825
17/02/2016 14.50p 14.50p 13.75p 14.50p 5220
16/02/2016 14.50p 14.50p 14.50p 14.50p 0
15/02/2016 14.75p 14.75p 14.00p 14.50p 1000
12/02/2016 15.25p 15.25p 13.51p 14.75p 13010
11/02/2016 15.25p 15.25p 15.00p 15.25p 58
10/02/2016 15.25p 15.25p 15.00p 15.25p 55
09/02/2016 15.25p 15.25p 15.00p 15.25p 5449
08/02/2016 15.25p 15.25p 15.25p 15.25p 0
05/02/2016 15.25p 15.25p 15.00p 15.25p 200
04/02/2016 15.25p 15.25p 15.25p 15.25p 0
03/02/2016 15.25p 15.25p 15.00p 15.25p 100
02/02/2016 15.25p 15.50p 15.25p 15.25p 200
01/02/2016 15.25p 15.25p 15.25p 15.25p 0
29/01/2016 15.25p 15.25p 15.25p 15.25p 0
28/01/2016 15.25p 15.25p 15.25p 15.25p 0
27/01/2016 15.25p 15.75p 15.25p 15.25p 0
26/01/2016 15.25p 15.75p 15.00p 15.25p 1007
25/01/2016 15.50p 15.75p 15.25p 15.50p 2000
22/01/2016 15.50p 15.50p 15.50p 15.50p 0
21/01/2016 15.50p 15.50p 15.00p 15.50p 4533
20/01/2016 15.50p 15.75p 15.50p 15.50p 0
19/01/2016 15.75p 15.75p 15.75p 15.75p 0
18/01/2016 15.75p 16.05p 15.50p 15.75p 237
15/01/2016 16.00p 16.00p 15.00p 15.75p 2625
14/01/2016 16.25p 16.25p 15.50p 16.00p 2206
13/01/2016 16.25p 16.25p 16.25p 16.25p 0
12/01/2016 16.50p 16.50p 15.00p 16.25p 4000
11/01/2016 16.50p 16.50p 15.50p 16.50p 8244
08/01/2016 16.50p 16.50p 15.50p 16.50p 120
07/01/2016 16.50p 16.50p 16.50p 16.50p 0
06/01/2016 16.50p 16.50p 16.50p 16.50p 0
05/01/2016 16.50p 16.50p 15.50p 16.50p 575
04/01/2016 16.50p 16.50p 16.50p 16.50p 0
31/12/2015 16.50p 16.50p 16.50p 16.50p 0
30/12/2015 16.50p 16.50p 15.50p 16.50p 968
29/12/2015 16.50p 16.50p 16.50p 16.50p 0
24/12/2015 16.50p 16.50p 16.50p 16.50p 0
23/12/2015 17.00p 17.00p 15.50p 16.50p 161312
22/12/2015 17.00p 17.00p 16.01p 17.00p 5472
21/12/2015 17.50p 17.50p 16.00p 17.25p 11500
18/12/2015 17.50p 17.50p 17.01p 17.50p 21
17/12/2015 17.50p 17.50p 17.00p 17.50p 552
16/12/2015 17.50p 17.50p 17.01p 17.50p 81
15/12/2015 17.50p 17.50p 17.00p 17.50p 9100
14/12/2015 17.50p 17.75p 17.50p 17.50p 0
11/12/2015 17.75p 17.75p 17.51p 17.75p 28
10/12/2015 17.75p 17.75p 17.75p 17.75p 0
09/12/2015 17.75p 17.75p 17.75p 17.75p 0
08/12/2015 17.75p 17.75p 17.00p 17.75p 0
07/12/2015 17.75p 17.75p 17.00p 17.75p 0
04/12/2015 17.75p 17.80p 17.00p 17.75p 3256
03/12/2015 17.75p 17.75p 17.51p 17.75p 84
02/12/2015 17.75p 17.75p 17.50p 17.75p 300
01/12/2015 17.75p 17.75p 17.50p 17.75p 2602
30/11/2015 17.75p 17.75p 17.75p 17.75p 0
27/11/2015 17.75p 17.75p 17.50p 17.75p 2371
26/11/2015 17.75p 17.75p 17.51p 17.75p 40
25/11/2015 17.75p 17.75p 17.75p 17.75p 0
24/11/2015 17.75p 17.75p 17.75p 17.75p 0
23/11/2015 17.75p 17.75p 17.50p 17.75p 47600
20/11/2015 17.75p 17.75p 17.75p 17.75p 0
19/11/2015 17.75p 17.75p 17.75p 17.75p 0
18/11/2015 17.75p 17.75p 17.00p 17.75p 39700
17/11/2015 17.75p 17.75p 17.75p 17.75p 0
16/11/2015 17.75p 17.75p 17.50p 17.75p 2600
13/11/2015 17.75p 17.80p 17.75p 17.75p 1500
12/11/2015 17.75p 17.75p 17.00p 17.75p 0
11/11/2015 17.75p 17.75p 17.75p 17.75p 0
10/11/2015 17.75p 17.75p 17.00p 17.75p 0
09/11/2015 17.75p 17.75p 17.58p 17.75p 3676
06/11/2015 17.75p 17.75p 17.75p 17.75p 0
05/11/2015 17.75p 17.75p 17.75p 17.75p 0
04/11/2015 17.75p 17.75p 17.75p 17.75p 10000
03/11/2015 17.75p 17.75p 17.75p 17.75p 0
02/11/2015 17.50p 18.20p 17.50p 17.75p 40320
30/10/2015 17.00p 17.50p 17.00p 17.25p 293853
29/10/2015 17.00p 17.00p 16.25p 17.00p 0
28/10/2015 17.00p 17.00p 17.00p 17.00p 0
27/10/2015 17.00p 17.00p 17.00p 17.00p 0
26/10/2015 17.00p 17.00p 16.55p 17.00p 5170
23/10/2015 17.00p 17.00p 17.00p 17.00p 0
22/10/2015 17.00p 17.00p 16.50p 17.00p 21538
21/10/2015 17.00p 17.00p 17.00p 17.00p 0
20/10/2015 17.00p 17.00p 17.00p 17.00p 0
19/10/2015 17.00p 17.00p 17.00p 17.00p 0
16/10/2015 17.00p 17.00p 17.00p 17.00p 0
15/10/2015 17.00p 17.00p 17.00p 17.00p 0
14/10/2015 17.00p 17.00p 16.60p 17.00p 1094
13/10/2015 17.00p 17.00p 17.00p 17.00p 0
12/10/2015 16.50p 17.16p 16.50p 17.00p 14439
09/10/2015 17.00p 17.00p 16.90p 17.00p 75000
08/10/2015 16.50p 17.00p 16.32p 17.00p 55254
07/10/2015 17.25p 17.25p 15.90p 16.50p 72266
06/10/2015 17.25p 19.50p 17.00p 17.25p 27
05/10/2015 18.25p 18.25p 17.00p 17.25p 11500
02/10/2015 18.25p 18.25p 17.50p 18.25p 20000
01/10/2015 18.25p 18.25p 17.52p 18.25p 7000
30/09/2015 18.25p 19.50p 17.52p 18.25p 86
29/09/2015 18.25p 19.50p 18.00p 18.25p 0
28/09/2015 18.50p 18.50p 18.50p 18.50p 0
25/09/2015 18.50p 19.50p 18.00p 18.50p 0
24/09/2015 18.50p 18.50p 18.50p 18.50p 0
23/09/2015 18.50p 19.00p 18.07p 18.50p 18264
22/09/2015 18.50p 18.50p 18.00p 18.50p 28850
21/09/2015 18.50p 19.50p 18.00p 18.50p 1293
18/09/2015 18.50p 18.50p 18.01p 18.50p 19616
17/09/2015 18.50p 18.55p 18.50p 18.50p 280
16/09/2015 18.50p 18.60p 18.07p 18.50p 25603
15/09/2015 18.25p 18.50p 18.25p 18.50p 5000
14/09/2015 18.25p 18.25p 18.00p 18.25p 85000
11/09/2015 18.25p 18.25p 18.01p 18.25p 5699
10/09/2015 18.25p 18.25p 17.50p 18.25p 52864
09/09/2015 18.50p 18.50p 18.20p 18.25p 9890
08/09/2015 18.25p 19.50p 18.00p 18.50p 0
07/09/2015 18.25p 18.25p 18.20p 18.25p 3000
04/09/2015 18.25p 18.25p 18.05p 18.25p 6
03/09/2015 18.25p 18.25p 18.05p 18.25p 400
02/09/2015 18.25p 18.25p 18.20p 18.25p 1200
01/09/2015 18.25p 18.50p 18.05p 18.25p 5822
28/08/2015 18.25p 18.25p 18.00p 18.25p 31000
27/08/2015 18.00p 18.44p 18.00p 18.25p 25000
26/08/2015 18.00p 18.00p 17.50p 18.00p 104467
25/08/2015 18.00p 18.00p 17.00p 18.00p 237858
24/08/2015 20.25p 20.25p 16.50p 18.00p 84753
21/08/2015 20.25p 20.25p 20.25p 20.25p 0
20/08/2015 20.25p 20.25p 20.25p 20.25p 0
19/08/2015 20.50p 20.50p 18.50p 20.25p 5609
18/08/2015 20.50p 21.00p 20.10p 20.50p 44814
17/08/2015 20.50p 20.50p 20.10p 20.50p 3408
14/08/2015 20.50p 20.50p 18.50p 20.50p 10750
13/08/2015 20.50p 20.50p 20.01p 20.50p 18034
12/08/2015 20.75p 20.75p 20.50p 20.50p 25186
11/08/2015 20.75p 20.75p 20.50p 20.75p 750
10/08/2015 20.75p 20.75p 20.50p 20.75p 400
07/08/2015 20.75p 20.75p 20.75p 20.75p 0
06/08/2015 20.75p 20.75p 20.50p 20.75p 15000
05/08/2015 20.75p 20.75p 20.75p 20.75p 0
04/08/2015 20.75p 20.75p 20.50p 20.75p 2497
03/08/2015 20.75p 20.75p 20.75p 20.75p 0
31/07/2015 20.75p 20.75p 20.65p 20.75p 1300
30/07/2015 20.75p 20.75p 20.50p 20.75p 2500
29/07/2015 20.75p 20.75p 18.50p 20.75p 0
28/07/2015 20.75p 20.75p 20.00p 20.75p 15000
27/07/2015 20.75p 20.75p 20.50p 20.75p 6215
24/07/2015 20.75p 21.00p 18.50p 20.75p 20000
23/07/2015 20.75p 20.75p 20.50p 20.75p 5000
22/07/2015 20.75p 20.75p 20.50p 20.75p 250
21/07/2015 20.75p 20.75p 20.75p 20.75p 0
20/07/2015 20.75p 20.75p 20.50p 20.75p 3500
17/07/2015 20.75p 20.75p 20.50p 20.75p 3454
16/07/2015 20.75p 20.75p 20.50p 20.75p 10050
15/07/2015 20.75p 20.75p 20.75p 20.75p 0
14/07/2015 20.75p 20.75p 20.50p 20.75p 1000
13/07/2015 20.75p 20.75p 18.50p 20.75p 29939
10/07/2015 20.75p 20.75p 20.55p 20.75p 100
09/07/2015 20.75p 20.75p 20.75p 20.75p 0
08/07/2015 20.75p 20.96p 20.50p 20.75p 5191
07/07/2015 20.75p 20.93p 20.54p 20.75p 23750
06/07/2015 20.75p 20.75p 18.50p 20.75p 19617
03/07/2015 20.75p 20.90p 20.50p 20.75p 30285
02/07/2015 22.00p 22.00p 20.31p 20.75p 54795
01/07/2015 22.00p 22.50p 22.00p 22.00p 30000
30/06/2015 22.00p 22.00p 22.00p 22.00p 0
29/06/2015 22.00p 22.00p 22.00p 22.00p 0
26/06/2015 22.00p 22.00p 22.00p 22.00p 0
25/06/2015 22.00p 22.38p 21.50p 22.00p 6362
24/06/2015 21.25p 22.00p 21.25p 22.00p 21574
23/06/2015 21.75p 21.75p 21.00p 21.25p 11800

*Close Price adjusted for both dividends and splits