Asimilar Group (ASLR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/06/2015 21.75p 21.75p 21.00p 21.75p 2500
19/06/2015 23.75p 23.75p 21.50p 21.75p 18279
18/06/2015 23.75p 23.75p 23.75p 23.75p 0
17/06/2015 23.75p 23.96p 22.50p 23.75p 2035
16/06/2015 23.75p 23.75p 21.10p 23.75p 26501
15/06/2015 23.75p 24.50p 22.50p 23.75p 17096
12/06/2015 23.75p 23.75p 22.60p 23.75p 1000
11/06/2015 23.75p 23.75p 22.50p 23.75p 2500
10/06/2015 23.75p 23.75p 22.00p 23.75p 19286
09/06/2015 23.75p 23.75p 22.50p 23.75p 2500
08/06/2015 23.75p 23.75p 22.00p 23.75p 10565
05/06/2015 23.75p 23.75p 23.75p 23.75p 0
04/06/2015 23.75p 23.75p 22.50p 23.75p 671
03/06/2015 23.75p 23.75p 22.50p 23.75p 4082
02/06/2015 23.75p 23.75p 22.50p 23.75p 180
01/06/2015 23.75p 23.75p 22.50p 23.75p 2500
29/05/2015 23.75p 23.75p 22.50p 23.75p 1670
28/05/2015 23.75p 23.75p 23.75p 23.75p 0
27/05/2015 23.75p 23.75p 22.66p 23.75p 5002
26/05/2015 25.00p 25.00p 22.75p 23.75p 31595
22/05/2015 25.00p 25.00p 24.00p 25.00p 18226
21/05/2015 23.50p 26.36p 23.50p 25.00p 215902
20/05/2015 23.50p 23.67p 22.50p 23.50p 74879
19/05/2015 23.25p 25.00p 22.50p 23.50p 65459
18/05/2015 22.25p 24.00p 22.00p 23.25p 106643
15/05/2015 21.50p 22.86p 21.50p 22.25p 62136
14/05/2015 21.25p 21.50p 21.25p 21.50p 40000
13/05/2015 21.25p 21.25p 21.00p 21.25p 27568
12/05/2015 21.75p 21.75p 21.10p 21.25p 26000
11/05/2015 21.75p 21.75p 21.54p 21.75p 11000
08/05/2015 21.75p 22.00p 21.54p 21.75p 1280
07/05/2015 21.75p 22.00p 21.75p 21.75p 21200
06/05/2015 21.75p 21.75p 21.54p 21.75p 250
05/05/2015 21.75p 21.75p 21.54p 21.75p 490
01/05/2015 21.75p 21.75p 21.51p 21.75p 5102
30/04/2015 21.25p 21.75p 20.36p 21.75p 93735
29/04/2015 23.00p 23.00p 22.56p 23.00p 7
28/04/2015 23.00p 23.10p 22.50p 23.00p 133504
27/04/2015 23.75p 24.00p 22.50p 23.00p 42843
24/04/2015 22.25p 25.00p 22.03p 23.75p 144564
23/04/2015 22.25p 22.25p 22.03p 22.25p 500
22/04/2015 22.25p 22.25p 22.03p 22.25p 100
21/04/2015 22.25p 22.25p 22.25p 22.25p 0
20/04/2015 22.25p 22.50p 22.00p 22.25p 27900
17/04/2015 21.50p 22.38p 21.50p 22.25p 73564
16/04/2015 22.75p 22.75p 22.00p 22.50p 10381
15/04/2015 22.75p 22.75p 22.50p 22.75p 10051
14/04/2015 22.75p 22.80p 22.00p 22.75p 92229
13/04/2015 24.25p 24.25p 22.50p 22.75p 58974
10/04/2015 24.25p 24.25p 24.03p 24.25p 400
09/04/2015 24.25p 25.00p 23.50p 24.25p 15425
08/04/2015 23.75p 24.25p 22.50p 24.25p 36728
07/04/2015 23.75p 25.28p 23.00p 23.75p 80135
02/04/2015 23.75p 23.75p 22.50p 23.75p 5250
01/04/2015 23.75p 25.00p 22.50p 23.75p 28157
31/03/2015 23.75p 23.75p 20.33p 23.75p 56313
30/03/2015 23.75p 23.75p 22.50p 23.75p 12492
27/03/2015 23.75p 23.75p 22.50p 23.75p 3567
26/03/2015 23.75p 23.75p 22.50p 23.75p 9352
25/03/2015 23.50p 23.75p 22.50p 23.75p 35752
24/03/2015 22.25p 23.75p 22.00p 23.50p 11951
23/03/2015 22.25p 22.42p 22.00p 22.25p 45869
20/03/2015 22.25p 22.25p 22.00p 22.25p 19637
19/03/2015 22.25p 22.25p 21.00p 22.25p 85724
18/03/2015 23.75p 23.75p 21.25p 22.25p 31376
17/03/2015 23.75p 23.75p 22.60p 23.75p 117800
16/03/2015 23.75p 23.75p 22.52p 23.75p 2542
13/03/2015 21.00p 23.75p 21.00p 23.75p 118963
12/03/2015 21.50p 21.50p 20.16p 21.25p 231862
11/03/2015 23.75p 23.75p 21.01p 21.50p 59027
10/03/2015 24.50p 24.50p 22.70p 23.75p 9692
09/03/2015 24.50p 24.50p 24.00p 24.50p 10593
06/03/2015 24.50p 24.50p 24.00p 24.50p 6537
05/03/2015 24.50p 25.00p 24.00p 24.50p 27576
04/03/2015 24.50p 25.00p 24.00p 24.50p 8619
03/03/2015 24.50p 24.50p 24.00p 24.50p 7013
02/03/2015 24.50p 25.00p 24.00p 24.50p 76480
27/02/2015 24.00p 24.80p 24.00p 24.50p 52516
26/02/2015 24.00p 25.00p 24.00p 24.00p 66710
25/02/2015 26.25p 26.25p 23.05p 24.00p 36597
24/02/2015 27.00p 27.00p 22.80p 26.25p 135507
23/02/2015 27.00p 27.07p 26.50p 27.00p 31723
20/02/2015 27.00p 27.00p 26.70p 27.00p 11333
19/02/2015 27.00p 27.40p 26.60p 27.00p 11271
18/02/2015 27.50p 28.00p 25.00p 27.00p 205843
17/02/2015 26.25p 27.50p 22.60p 27.50p 302623
16/02/2015 26.25p 26.25p 23.60p 26.25p 26770
13/02/2015 26.25p 26.25p 25.00p 26.25p 17673
12/02/2015 26.75p 27.00p 25.13p 26.25p 14677
11/02/2015 26.25p 27.50p 25.10p 26.75p 31151
10/02/2015 26.25p 27.00p 25.25p 26.25p 29781
09/02/2015 28.75p 28.75p 25.10p 26.25p 84186
06/02/2015 28.75p 28.98p 27.50p 28.75p 53882
05/02/2015 28.75p 29.50p 27.50p 28.75p 105293
04/02/2015 31.00p 31.50p 28.00p 28.75p 380996
03/02/2015 30.75p 31.20p 28.10p 29.50p 220269
02/02/2015 30.75p 31.87p 29.70p 30.75p 317448
30/01/2015 28.75p 31.50p 28.75p 30.75p 429523
29/01/2015 23.75p 30.00p 23.75p 28.75p 853781
28/01/2015 23.75p 23.75p 20.13p 23.75p 103596
27/01/2015 23.75p 23.75p 22.50p 23.75p 33455
26/01/2015 23.75p 23.75p 22.50p 23.75p 33285
23/01/2015 24.25p 24.25p 21.50p 23.75p 85630
22/01/2015 25.25p 25.55p 20.50p 24.25p 493697
21/01/2015 25.00p 26.25p 23.50p 25.00p 34864
20/01/2015 25.75p 29.00p 23.10p 25.00p 186217
19/01/2015 27.50p 27.50p 23.50p 25.75p 148396
16/01/2015 21.00p 31.50p 20.60p 28.25p 1061893
15/01/2015 21.25p 22.00p 20.10p 21.00p 74912
14/01/2015 23.50p 23.50p 21.25p 21.25p 31219
13/01/2015 23.00p 23.50p 21.00p 23.50p 94608
12/01/2015 23.75p 23.75p 20.63p 23.00p 548986
09/01/2015 23.75p 23.75p 22.60p 23.75p 39117
08/01/2015 23.75p 23.75p 22.55p 23.75p 8000
07/01/2015 23.75p 24.34p 22.50p 23.75p 28736
06/01/2015 23.75p 23.80p 22.50p 23.75p 7661
05/01/2015 23.75p 23.80p 22.50p 23.75p 7302
02/01/2015 23.75p 23.80p 23.75p 23.75p 8492
31/12/2014 23.75p 23.75p 22.76p 23.75p 4630
30/12/2014 25.00p 25.00p 22.50p 23.75p 12000
29/12/2014 24.25p 27.00p 22.50p 25.00p 18816
24/12/2014 24.25p 25.00p 22.50p 24.25p 6852
23/12/2014 25.75p 25.75p 21.10p 24.25p 19013
22/12/2014 26.25p 27.34p 24.00p 25.75p 30824
19/12/2014 25.75p 27.50p 25.75p 26.25p 29850
18/12/2014 25.75p 26.00p 24.00p 25.75p 14465
17/12/2014 21.75p 28.00p 21.75p 25.75p 333910
16/12/2014 21.75p 21.75p 21.75p 21.75p 0
15/12/2014 23.00p 23.00p 21.75p 21.75p 1000
12/12/2014 22.75p 24.50p 22.75p 23.00p 6500
11/12/2014 21.25p 24.00p 19.90p 22.75p 118452
10/12/2014 24.25p 24.25p 21.10p 22.50p 22743
09/12/2014 25.50p 25.50p 24.00p 24.25p 7219
08/12/2014 25.50p 25.50p 25.00p 25.50p 25000
05/12/2014 25.50p 25.50p 25.00p 25.50p 7388
04/12/2014 25.50p 25.50p 25.00p 25.50p 1000
03/12/2014 25.50p 25.50p 25.50p 25.50p 0
02/12/2014 27.00p 27.00p 25.00p 25.50p 25584
01/12/2014 27.00p 27.10p 26.50p 27.00p 54075
28/11/2014 27.50p 27.50p 26.50p 27.00p 99805
27/11/2014 27.50p 27.50p 27.00p 27.50p 26317
26/11/2014 27.50p 27.89p 26.50p 27.50p 548255
25/11/2014 27.75p 27.75p 26.75p 27.50p 30644
24/11/2014 27.75p 27.90p 27.00p 27.75p 40088
21/11/2014 28.00p 28.00p 26.50p 27.75p 14644
20/11/2014 28.00p 28.20p 26.60p 28.00p 65332
19/11/2014 28.00p 28.24p 26.50p 28.00p 89734
18/11/2014 28.50p 28.50p 28.00p 28.00p 735
17/11/2014 28.50p 28.50p 27.00p 28.50p 35000
14/11/2014 28.50p 28.80p 28.10p 28.50p 7429
13/11/2014 28.50p 28.50p 28.06p 28.50p 2354
12/11/2014 30.25p 30.25p 28.50p 28.50p 5103
11/11/2014 30.25p 31.00p 28.50p 30.25p 43164
10/11/2014 30.25p 30.25p 30.25p 30.25p 0
07/11/2014 30.75p 30.75p 30.00p 30.25p 4771
06/11/2014 31.25p 31.25p 30.00p 30.75p 216952
05/11/2014 31.25p 31.25p 29.10p 31.25p 20000
04/11/2014 31.75p 31.75p 31.25p 31.25p 14262
03/11/2014 31.75p 31.75p 31.50p 31.75p 55194
31/10/2014 31.50p 31.90p 30.00p 31.75p 210913
30/10/2014 31.00p 32.20p 29.93p 31.50p 242702
29/10/2014 30.25p 31.00p 29.55p 29.75p 80215
28/10/2014 29.00p 30.25p 29.00p 30.25p 50000
27/10/2014 28.75p 30.00p 27.50p 29.00p 65000
24/10/2014 28.75p 30.00p 27.50p 28.75p 53760
23/10/2014 28.00p 30.00p 28.00p 28.75p 101427
22/10/2014 27.50p 29.00p 26.00p 28.00p 61995
21/10/2014 29.25p 29.25p 25.60p 27.50p 103664
20/10/2014 28.50p 28.50p 28.50p 28.50p 0
17/10/2014 29.00p 29.00p 27.00p 28.50p 60874
16/10/2014 29.00p 29.00p 28.12p 29.00p 26100
15/10/2014 29.00p 30.00p 28.75p 29.00p 28295
14/10/2014 29.50p 31.50p 29.00p 29.00p 116050
13/10/2014 31.25p 31.25p 29.00p 29.50p 264098
10/10/2014 32.50p 32.50p 30.00p 32.50p 7817
09/10/2014 33.75p 33.75p 33.75p 33.75p 0
08/10/2014 33.75p 33.75p 32.50p 33.75p 10245
07/10/2014 34.00p 34.00p 33.00p 33.75p 13105
06/10/2014 33.75p 34.00p 30.00p 34.00p 43192
03/10/2014 34.00p 35.00p 33.75p 33.75p 33142
02/10/2014 33.75p 35.00p 32.75p 34.00p 26369
01/10/2014 31.25p 35.00p 30.65p 33.75p 20588
30/09/2014 31.25p 31.25p 30.06p 31.25p 46370
29/09/2014 33.50p 37.50p 29.00p 31.25p 198737
26/09/2014 36.25p 36.25p 33.50p 33.50p 90296
25/09/2014 36.50p 36.50p 35.00p 36.25p 72821
24/09/2014 36.50p 36.50p 35.00p 36.25p 75592
23/09/2014 38.25p 38.25p 35.00p 36.50p 218225
22/09/2014 39.25p 40.00p 37.50p 38.25p 314634
19/09/2014 34.00p 40.00p 34.00p 39.25p 995363
18/09/2014 31.75p 35.00p 31.50p 34.00p 119228
17/09/2014 31.00p 32.82p 31.00p 31.75p 176625
16/09/2014 33.25p 33.25p 30.99p 31.00p 56375
15/09/2014 31.75p 34.07p 31.75p 33.25p 445188
12/09/2014 29.25p 32.50p 29.25p 31.75p 261421
11/09/2014 28.75p 30.00p 28.00p 29.25p 542040
10/09/2014 28.75p 28.75p 28.00p 28.75p 50000
09/09/2014 29.25p 29.25p 28.00p 28.75p 38167
08/09/2014 27.75p 30.00p 27.75p 29.50p 322136
05/09/2014 23.75p 30.00p 22.50p 25.50p 148270

*Close Price adjusted for both dividends and splits