Asimilar Group (ASLR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/09/2014 19.00p 24.00p 18.00p 23.75p 78556
03/09/2014 19.00p 19.20p 18.00p 19.00p 40923
02/09/2014 18.75p 19.50p 18.75p 19.00p 40010
01/09/2014 18.75p 22.50p 17.50p 18.75p 526027
29/08/2014 18.75p 18.75p 18.00p 18.75p 2156
28/08/2014 18.75p 19.17p 17.60p 18.75p 125733
27/08/2014 18.75p 19.25p 17.50p 18.75p 506720
26/08/2014 18.75p 18.75p 18.10p 18.75p 21025
22/08/2014 18.75p 22.50p 18.75p 18.75p 0
21/08/2014 18.75p 18.75p 17.77p 18.75p 1000
20/08/2014 18.75p 18.80p 17.50p 18.75p 32439
19/08/2014 18.75p 18.90p 17.77p 18.75p 11748
18/08/2014 18.75p 18.75p 18.50p 18.75p 33449
15/08/2014 18.75p 18.75p 18.00p 18.75p 5871
14/08/2014 18.75p 18.75p 18.00p 18.75p 50000
13/08/2014 18.75p 20.00p 18.00p 18.75p 18939
12/08/2014 23.75p 23.75p 20.00p 21.25p 45770
11/08/2014 22.50p 23.75p 22.50p 23.75p 2256
08/08/2014 23.75p 23.75p 22.50p 22.50p 0
07/08/2014 23.75p 23.75p 22.30p 23.75p 7444
06/08/2014 23.75p 23.75p 22.30p 23.75p 0
05/08/2014 23.75p 23.75p 22.30p 23.75p 25699
04/08/2014 23.75p 23.75p 22.50p 23.75p 2318
01/08/2014 23.75p 23.75p 22.50p 23.75p 45114
31/07/2014 23.75p 23.75p 22.50p 23.75p 2972
30/07/2014 28.75p 28.75p 22.50p 23.75p 24462
29/07/2014 28.75p 28.75p 27.50p 28.75p 5925
28/07/2014 30.00p 30.00p 27.50p 28.75p 13618
25/07/2014 30.00p 30.00p 27.50p 30.00p 20564
24/07/2014 30.00p 30.00p 28.50p 30.00p 2492
23/07/2014 30.00p 30.00p 27.60p 30.00p 79261
22/07/2014 30.00p 30.50p 28.50p 30.00p 1801
21/07/2014 28.75p 30.50p 27.50p 30.00p 132416
18/07/2014 35.00p 35.00p 25.00p 27.50p 171429
17/07/2014 55.00p 55.00p 50.00p 52.50p 0
16/07/2014 55.00p 55.00p 50.00p 52.50p 0
15/07/2014 55.00p 55.00p 50.00p 52.50p 0
14/07/2014 55.00p 55.00p 50.00p 52.50p 0
11/07/2014 55.00p 55.00p 50.00p 52.50p 0
10/07/2014 55.00p 55.00p 50.00p 52.50p 0
09/07/2014 55.00p 55.00p 50.00p 52.50p 0
08/07/2014 55.00p 55.00p 50.00p 52.50p 0
07/07/2014 55.00p 55.00p 50.00p 52.50p 0
04/07/2014 55.00p 55.00p 50.00p 52.50p 0
03/07/2014 55.00p 55.00p 50.00p 52.50p 0
02/07/2014 55.00p 55.00p 50.00p 52.50p 0
01/07/2014 55.00p 55.00p 50.00p 52.50p 0
30/06/2014 55.00p 55.00p 50.00p 52.50p 0
27/06/2014 55.00p 55.00p 50.00p 52.50p 0
26/06/2014 55.00p 55.00p 50.00p 52.50p 0
25/06/2014 55.00p 55.00p 50.00p 52.50p 0
24/06/2014 55.00p 55.00p 50.00p 52.50p 0
23/06/2014 55.00p 55.00p 50.00p 52.50p 0
20/06/2014 55.00p 55.00p 50.00p 52.50p 0
19/06/2014 55.00p 55.00p 50.00p 52.50p 0
18/06/2014 55.00p 55.00p 50.00p 52.50p 0
17/06/2014 55.00p 55.00p 50.00p 52.50p 0
16/06/2014 55.00p 55.00p 50.00p 52.50p 0
13/06/2014 55.00p 55.00p 50.00p 52.50p 0
12/06/2014 55.00p 55.00p 50.00p 52.50p 0
11/06/2014 55.00p 55.00p 50.00p 52.50p 0
10/06/2014 55.00p 55.00p 50.00p 52.50p 0
09/06/2014 55.00p 55.00p 50.00p 52.50p 0
06/06/2014 55.00p 55.00p 50.00p 52.50p 0
05/06/2014 55.00p 55.00p 50.00p 52.50p 0
04/06/2014 55.00p 55.00p 50.00p 52.50p 0
03/06/2014 55.00p 55.00p 50.00p 52.50p 0
02/06/2014 55.00p 55.00p 50.00p 52.50p 0
30/05/2014 55.00p 55.00p 50.00p 52.50p 0
29/05/2014 55.00p 55.00p 50.00p 52.50p 0
28/05/2014 55.00p 55.00p 50.00p 52.50p 0
27/05/2014 55.00p 55.00p 50.00p 52.50p 0
23/05/2014 55.00p 55.00p 50.00p 52.50p 0
22/05/2014 55.00p 55.00p 50.00p 52.50p 0
21/05/2014 55.00p 55.00p 50.00p 52.50p 0
20/05/2014 55.00p 55.00p 50.00p 52.50p 0
19/05/2014 55.00p 55.00p 50.00p 52.50p 0
16/05/2014 55.00p 55.00p 50.00p 52.50p 0
15/05/2014 55.00p 55.00p 50.00p 52.50p 0
14/05/2014 55.00p 55.00p 50.00p 55.00p 0
13/05/2014 55.00p 55.00p 50.00p 55.00p 0
12/05/2014 55.00p 55.00p 50.00p 55.00p 0
09/05/2014 55.00p 55.00p 50.00p 55.00p 0
08/05/2014 55.00p 55.00p 50.00p 55.00p 0
07/05/2014 55.00p 55.00p 50.00p 55.00p 0
06/05/2014 55.00p 55.00p 50.00p 52.50p 0
02/05/2014 52.50p 52.50p 50.00p 52.50p 250
01/05/2014 47.50p 54.93p 47.50p 52.50p 8857
30/04/2014 53.75p 55.00p 42.61p 47.50p 66326
29/04/2014 62.50p 62.50p 52.54p 53.75p 6341
28/04/2014 62.50p 65.00p 50.00p 62.50p 0
25/04/2014 52.50p 65.00p 50.00p 62.50p 48715
24/04/2014 52.50p 52.50p 50.00p 52.50p 50
23/04/2014 52.50p 52.50p 50.00p 52.50p 57670
22/04/2014 52.50p 52.50p 50.00p 52.50p 0
17/04/2014 52.50p 52.50p 50.00p 52.50p 2271
16/04/2014 52.50p 54.00p 50.00p 52.50p 9213
15/04/2014 42.50p 55.00p 40.50p 52.50p 35078
14/04/2014 41.25p 66.25p 40.00p 43.75p 37102
11/04/2014 67.50p 68.75p 65.75p 66.25p 446
10/04/2014 71.25p 75.00p 67.50p 75.00p 5623
09/04/2014 82.50p 82.50p 70.00p 80.00p 27969
08/04/2014 81.25p 82.50p 80.10p 82.50p 3000
07/04/2014 83.75p 85.00p 81.25p 81.25p 3475
04/04/2014 86.25p 86.25p 83.00p 83.75p 9086
03/04/2014 86.25p 87.50p 83.75p 85.00p 5457
02/04/2014 91.25p 91.25p 86.25p 86.25p 4628
01/04/2014 92.50p 92.50p 90.00p 91.25p 3136
31/03/2014 96.25p 96.25p 90.00p 92.50p 6843
28/03/2014 96.25p 105.00p 95.00p 105.00p 300
27/03/2014 101.25p 101.25p 95.00p 96.25p 13000
26/03/2014 101.25p 102.50p 100.00p 101.25p 443
25/03/2014 101.25p 105.00p 100.00p 101.25p 0
24/03/2014 101.25p 101.25p 100.00p 101.25p 650
21/03/2014 102.50p 110.00p 100.00p 101.25p 0
20/03/2014 110.00p 110.00p 100.00p 102.50p 11000
19/03/2014 110.00p 112.20p 110.00p 110.00p 84
18/03/2014 110.00p 112.25p 105.00p 110.00p 817
17/03/2014 110.00p 110.00p 105.00p 110.00p 79
14/03/2014 107.50p 110.00p 105.00p 110.00p 680
13/03/2014 113.75p 113.75p 107.50p 107.50p 3250
12/03/2014 112.50p 125.00p 90.00p 111.25p 36132
11/03/2014 90.00p 90.00p 87.00p 90.00p 1480
10/03/2014 90.00p 95.00p 90.00p 90.00p 10396
07/03/2014 92.50p 92.50p 90.00p 90.00p 108
06/03/2014 92.50p 93.90p 85.10p 92.50p 1535
05/03/2014 93.75p 93.75p 92.50p 92.50p 600
04/03/2014 97.50p 97.50p 90.30p 93.75p 9936
03/03/2014 107.50p 107.50p 97.50p 97.50p 3000
28/02/2014 115.00p 116.00p 105.00p 107.50p 10161
27/02/2014 115.00p 116.00p 115.00p 115.00p 450
26/02/2014 115.00p 116.00p 115.00p 115.00p 39
25/02/2014 115.00p 116.00p 115.00p 115.00p 2500
24/02/2014 115.00p 117.86p 109.65p 115.00p 3606
21/02/2014 117.50p 140.00p 110.50p 115.00p 150073
20/02/2014 80.00p 112.48p 76.00p 111.25p 37969
19/02/2014 82.50p 89.21p 77.50p 82.50p 15505
18/02/2014 76.25p 92.50p 76.25p 82.50p 30927
17/02/2014 76.25p 76.25p 75.00p 76.25p 6796
14/02/2014 76.25p 76.25p 75.00p 76.25p 700
13/02/2014 76.25p 76.25p 75.00p 76.25p 2800
12/02/2014 91.25p 91.25p 75.00p 76.25p 13705
11/02/2014 97.50p 105.00p 91.25p 91.25p 5570
10/02/2014 116.25p 130.00p 100.00p 105.00p 22942
07/02/2014 118.75p 120.00p 110.00p 116.25p 3300
06/02/2014 121.25p 121.25p 120.00p 120.00p 500
05/02/2014 121.25p 121.25p 120.00p 121.25p 200
04/02/2014 121.25p 121.25p 114.06p 121.25p 1202
03/02/2014 121.25p 122.50p 120.00p 121.25p 6283
31/01/2014 123.75p 123.75p 120.50p 121.25p 1100
30/01/2014 125.00p 125.00p 120.50p 123.75p 169
29/01/2014 125.00p 125.00p 120.75p 125.00p 672
28/01/2014 125.00p 128.00p 120.00p 125.00p 4264
27/01/2014 135.00p 135.00p 120.50p 125.00p 2605
24/01/2014 135.00p 135.00p 130.00p 135.00p 1528
23/01/2014 122.50p 139.00p 120.60p 135.00p 16215
22/01/2014 121.25p 122.50p 120.25p 121.25p 6922
21/01/2014 122.50p 122.50p 120.25p 121.25p 2275
20/01/2014 122.50p 125.00p 120.00p 122.50p 1360
17/01/2014 126.25p 126.25p 120.75p 122.50p 1457
16/01/2014 126.25p 126.25p 125.00p 126.25p 0
15/01/2014 126.25p 126.25p 125.00p 126.25p 0
14/01/2014 126.25p 126.25p 125.00p 126.25p 157
13/01/2014 126.25p 126.25p 125.00p 126.25p 1336
10/01/2014 127.50p 127.50p 125.00p 126.25p 125
09/01/2014 127.50p 127.50p 125.50p 127.50p 375
08/01/2014 128.75p 128.75p 125.00p 127.50p 5355
07/01/2014 128.75p 128.75p 127.50p 128.75p 2580
06/01/2014 128.75p 128.75p 128.50p 128.75p 2539
03/01/2014 128.75p 128.75p 128.50p 128.75p 70
02/01/2014 125.00p 132.50p 125.00p 128.75p 5669
31/12/2013 125.00p 125.00p 122.00p 125.00p 1600
30/12/2013 125.00p 130.00p 122.00p 125.00p 1099
27/12/2013 125.00p 125.00p 120.00p 125.00p 1270
24/12/2013 130.00p 130.00p 120.15p 125.00p 2000
23/12/2013 121.25p 135.00p 121.25p 130.00p 9300
20/12/2013 121.25p 121.25p 120.00p 121.25p 300
19/12/2013 121.25p 122.47p 120.50p 121.25p 560
18/12/2013 121.25p 121.25p 120.00p 121.25p 386
17/12/2013 121.25p 125.00p 120.00p 125.00p 2000
16/12/2013 121.25p 121.25p 120.50p 121.25p 900
13/12/2013 122.50p 122.50p 121.00p 121.25p 678
12/12/2013 122.50p 122.50p 120.00p 122.50p 764
11/12/2013 123.75p 125.00p 120.00p 125.00p 10294
10/12/2013 123.75p 123.75p 121.50p 123.75p 126
09/12/2013 123.75p 125.00p 120.00p 123.75p 4415
06/12/2013 128.75p 130.00p 117.50p 130.00p 23607
05/12/2013 131.25p 131.25p 126.00p 128.75p 100
04/12/2013 131.25p 131.25p 126.25p 131.25p 12
03/12/2013 131.25p 131.25p 125.10p 131.25p 5318
02/12/2013 132.50p 132.50p 126.28p 131.25p 4684
29/11/2013 127.50p 132.50p 121.00p 132.50p 16429
28/11/2013 147.50p 150.00p 125.00p 127.50p 56521
27/11/2013 147.50p 154.90p 143.30p 147.50p 2423
26/11/2013 160.00p 160.00p 142.50p 147.50p 10752
25/11/2013 160.00p 160.00p 155.50p 160.00p 423
22/11/2013 160.00p 165.00p 155.40p 160.00p 614
21/11/2013 160.00p 166.50p 153.50p 160.00p 3770
20/11/2013 160.00p 166.09p 155.00p 160.00p 3100
19/11/2013 160.00p 162.00p 150.00p 160.00p 16236

*Close Price adjusted for both dividends and splits