Asimilar Group (ASLR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
18/11/2013 152.50p 167.50p 150.00p 160.00p 29118
15/11/2013 151.25p 154.95p 147.50p 152.50p 16164
14/11/2013 153.75p 160.00p 150.00p 151.25p 19348
13/11/2013 162.50p 165.00p 149.69p 153.75p 10598
12/11/2013 145.00p 169.85p 143.50p 162.50p 38644
11/11/2013 145.00p 147.50p 140.10p 145.00p 8894
08/11/2013 143.75p 147.50p 143.75p 145.00p 356
07/11/2013 152.50p 152.50p 143.50p 143.75p 6852
06/11/2013 152.50p 159.90p 150.00p 152.50p 13708
05/11/2013 152.50p 160.00p 145.70p 152.50p 27294
04/11/2013 147.50p 155.00p 142.10p 150.00p 7748
01/11/2013 147.50p 147.50p 142.60p 147.50p 1204
31/10/2013 142.50p 150.00p 141.60p 147.50p 4192
30/10/2013 142.50p 142.50p 141.10p 142.50p 1896
29/10/2013 142.50p 147.50p 141.10p 142.50p 1402
28/10/2013 147.50p 148.90p 142.50p 142.50p 772
25/10/2013 152.50p 152.50p 146.10p 147.50p 1902
24/10/2013 152.50p 152.50p 145.10p 152.50p 6068
23/10/2013 143.75p 155.00p 143.75p 152.50p 4294
22/10/2013 146.25p 147.20p 143.75p 143.75p 4007
21/10/2013 146.25p 146.25p 145.00p 146.25p 4590
18/10/2013 143.75p 157.00p 143.75p 146.25p 9787
17/10/2013 155.00p 155.00p 140.00p 143.75p 10273
16/10/2013 146.25p 160.00p 140.75p 155.00p 20309
15/10/2013 146.25p 146.25p 145.00p 146.25p 2281
14/10/2013 145.00p 147.50p 142.50p 146.25p 2900
11/10/2013 145.00p 149.90p 142.50p 145.00p 5544
10/10/2013 141.25p 145.00p 140.50p 145.00p 11567
09/10/2013 146.25p 150.00p 140.00p 150.00p 9474
08/10/2013 146.25p 147.50p 145.00p 146.25p 3533
07/10/2013 147.50p 149.50p 145.15p 146.25p 379
04/10/2013 146.25p 147.50p 145.07p 147.50p 2634
03/10/2013 151.25p 151.25p 145.00p 146.25p 3864
02/10/2013 160.00p 160.00p 147.50p 151.25p 3124
01/10/2013 167.50p 167.50p 145.00p 160.00p 40740
30/09/2013 175.00p 179.00p 165.00p 167.50p 10462
27/09/2013 160.00p 182.75p 155.10p 175.00p 47851
26/09/2013 150.00p 179.00p 145.00p 160.00p 51233
25/09/2013 141.25p 151.70p 140.10p 150.00p 16030
24/09/2013 138.75p 160.00p 138.50p 141.25p 27012
23/09/2013 141.25p 141.25p 137.50p 138.75p 14037
20/09/2013 142.50p 147.40p 137.80p 141.25p 5092
19/09/2013 142.50p 147.50p 140.00p 142.50p 3173
18/09/2013 151.25p 151.25p 140.00p 142.50p 11720
17/09/2013 137.50p 155.00p 137.50p 151.25p 28862
16/09/2013 136.25p 140.00p 136.25p 137.50p 2700
13/09/2013 140.00p 140.00p 135.60p 136.25p 4256
12/09/2013 137.50p 145.00p 136.00p 140.00p 3089
11/09/2013 148.75p 149.90p 135.50p 137.50p 11987
10/09/2013 150.00p 174.00p 147.50p 148.75p 38243
09/09/2013 132.50p 160.00p 132.50p 150.00p 38626
06/09/2013 132.50p 132.50p 130.00p 132.50p 6718
05/09/2013 132.50p 132.50p 130.00p 132.50p 3252
04/09/2013 132.50p 132.50p 130.00p 132.50p 113
03/09/2013 132.50p 133.00p 130.00p 132.50p 3289
02/09/2013 135.00p 135.00p 125.00p 132.50p 4014
30/08/2013 135.00p 137.00p 130.00p 135.00p 5919
29/08/2013 135.00p 137.00p 127.30p 135.00p 10532
28/08/2013 140.00p 140.00p 130.00p 135.00p 4503
27/08/2013 142.50p 142.50p 135.00p 140.00p 1649
23/08/2013 150.00p 150.00p 140.00p 142.50p 4011
22/08/2013 156.25p 156.25p 140.00p 150.00p 8903
21/08/2013 160.00p 160.00p 155.00p 156.25p 3602
20/08/2013 160.00p 160.00p 150.00p 160.00p 3029
19/08/2013 160.00p 160.00p 158.70p 160.00p 3197
16/08/2013 161.25p 161.25p 157.50p 160.00p 1258
15/08/2013 161.25p 161.25p 157.50p 161.25p 1122
14/08/2013 162.50p 162.50p 155.00p 161.25p 2965
13/08/2013 158.75p 162.50p 155.00p 162.50p 4190
12/08/2013 158.75p 158.75p 152.50p 158.75p 501
09/08/2013 157.50p 158.75p 153.50p 158.75p 3215
08/08/2013 157.50p 158.20p 151.00p 157.50p 1285
07/08/2013 165.00p 165.00p 151.00p 155.00p 10406
06/08/2013 158.75p 169.00p 155.00p 165.00p 19213
05/08/2013 155.00p 175.00p 155.00p 158.75p 25476
02/08/2013 146.25p 159.90p 146.25p 155.00p 8313
01/08/2013 146.25p 146.25p 145.00p 146.25p 1517
31/07/2013 151.25p 155.00p 143.50p 146.25p 2518
30/07/2013 155.00p 155.00p 142.20p 151.25p 3263
29/07/2013 152.50p 161.46p 150.00p 155.00p 8187
26/07/2013 160.00p 160.00p 155.00p 155.00p 2500
25/07/2013 148.75p 160.00p 147.50p 160.00p 18090
24/07/2013 156.25p 162.48p 148.75p 148.75p 15504
23/07/2013 170.00p 170.00p 151.50p 156.25p 12680
22/07/2013 170.00p 175.00p 155.00p 170.00p 0
19/07/2013 162.50p 175.00p 155.00p 170.00p 22263
18/07/2013 163.75p 167.50p 157.50p 162.50p 4652
17/07/2013 167.50p 167.50p 157.50p 163.75p 2539
16/07/2013 170.00p 170.00p 165.00p 167.50p 5360
15/07/2013 167.50p 173.50p 166.00p 170.00p 7193
12/07/2013 175.00p 175.00p 170.00p 170.00p 3950
11/07/2013 175.00p 175.00p 171.00p 175.00p 250
10/07/2013 160.00p 183.50p 155.50p 175.00p 20403
09/07/2013 163.75p 165.00p 160.00p 160.00p 2647
08/07/2013 170.00p 172.00p 160.37p 163.75p 17425
05/07/2013 171.25p 172.20p 165.25p 170.00p 16822
04/07/2013 176.25p 176.25p 170.07p 171.25p 4120
03/07/2013 178.75p 178.75p 170.30p 176.25p 15176
02/07/2013 178.75p 178.75p 178.10p 178.75p 3366
01/07/2013 182.50p 189.00p 178.00p 178.75p 4116
28/06/2013 195.00p 195.00p 180.00p 180.00p 24152
27/06/2013 212.50p 212.50p 191.00p 195.00p 20965
26/06/2013 218.75p 239.00p 210.00p 212.50p 94311
25/06/2013 181.25p 219.99p 180.10p 210.00p 39709
24/06/2013 195.00p 197.90p 170.00p 181.25p 21977
21/06/2013 175.00p 177.50p 167.90p 170.00p 8654
20/06/2013 187.50p 187.50p 171.00p 175.00p 9919
19/06/2013 196.25p 196.25p 179.03p 187.50p 10337
18/06/2013 193.75p 200.00p 184.00p 196.25p 21645
17/06/2013 180.00p 200.00p 170.00p 193.75p 27859
14/06/2013 186.25p 199.00p 180.00p 180.00p 45174
13/06/2013 163.75p 189.00p 162.50p 186.25p 52298
12/06/2013 165.00p 167.50p 160.00p 163.75p 6000
11/06/2013 158.75p 169.32p 158.75p 165.00p 7355
10/06/2013 166.25p 171.25p 156.50p 158.75p 20618
07/06/2013 175.00p 181.50p 165.00p 171.25p 9198
06/06/2013 183.75p 187.50p 165.95p 175.00p 40858
05/06/2013 166.25p 196.00p 166.00p 183.75p 38855
04/06/2013 165.00p 178.35p 165.00p 166.25p 11611
03/06/2013 160.00p 178.90p 157.50p 165.00p 55590
31/05/2013 161.25p 167.50p 156.50p 160.00p 23138
30/05/2013 167.50p 167.50p 160.00p 161.25p 12164
29/05/2013 167.50p 172.50p 160.33p 167.50p 12604
28/05/2013 165.00p 172.50p 160.00p 167.50p 3416
24/05/2013 167.50p 168.00p 161.00p 165.00p 1306
23/05/2013 170.00p 170.00p 160.00p 167.50p 9671
22/05/2013 162.50p 180.90p 162.50p 172.50p 26014
21/05/2013 172.50p 172.50p 160.00p 162.50p 8718
20/05/2013 182.50p 187.00p 165.00p 172.50p 12794
17/05/2013 190.00p 192.50p 175.00p 182.50p 6042
16/05/2013 190.00p 193.00p 175.00p 190.00p 8437
15/05/2013 198.75p 199.25p 190.00p 192.50p 14741
14/05/2013 207.50p 207.50p 190.00p 198.75p 19197
13/05/2013 200.00p 218.50p 200.00p 207.50p 14295
10/05/2013 190.00p 205.00p 180.00p 200.00p 24072
09/05/2013 205.00p 208.45p 185.00p 190.00p 22127
08/05/2013 210.00p 216.00p 200.10p 205.00p 14918
07/05/2013 202.50p 230.00p 202.50p 210.00p 55577
03/05/2013 195.00p 205.00p 185.00p 202.50p 31836
02/05/2013 175.00p 200.00p 175.00p 195.00p 27444
01/05/2013 195.00p 197.60p 175.00p 175.00p 15812
30/04/2013 180.00p 200.00p 180.00p 195.00p 31700
29/04/2013 197.50p 197.50p 173.70p 180.00p 25861
26/04/2013 202.50p 214.00p 185.00p 197.50p 49744
25/04/2013 216.25p 224.80p 195.00p 202.50p 46844
24/04/2013 175.00p 219.90p 170.10p 208.75p 78716
23/04/2013 180.00p 197.00p 171.00p 175.00p 79574
22/04/2013 165.00p 192.70p 165.00p 185.00p 61253
19/04/2013 143.75p 170.00p 135.00p 165.00p 53075
18/04/2013 145.00p 159.75p 136.30p 140.00p 54818
17/04/2013 126.25p 167.00p 126.25p 155.00p 68135
16/04/2013 135.00p 135.00p 121.50p 126.25p 22343
15/04/2013 136.25p 158.50p 133.25p 135.00p 71953
12/04/2013 93.75p 140.00p 92.50p 136.25p 70748
11/04/2013 93.75p 100.21p 92.50p 93.75p 4440
10/04/2013 93.75p 93.75p 90.31p 93.75p 300
09/04/2013 97.50p 99.75p 90.00p 93.75p 8938
08/04/2013 107.50p 107.50p 95.00p 97.50p 5685
05/04/2013 107.50p 107.50p 100.00p 107.50p 2778
04/04/2013 105.00p 110.50p 100.00p 107.50p 14945
03/04/2013 107.50p 107.50p 100.00p 105.00p 5208
02/04/2013 112.50p 115.00p 105.00p 107.50p 5352
28/03/2013 122.50p 129.00p 97.50p 112.50p 54164
27/03/2013 140.00p 140.00p 135.00p 137.50p 343
26/03/2013 145.00p 145.00p 132.50p 140.00p 4644
25/03/2013 146.25p 149.90p 140.00p 145.00p 4035
22/03/2013 130.00p 160.00p 130.00p 146.25p 27587
21/03/2013 128.75p 130.00p 127.50p 130.00p 8148
20/03/2013 127.50p 128.75p 126.00p 128.75p 14308
19/03/2013 140.00p 140.00p 122.50p 127.50p 22509
18/03/2013 150.00p 150.00p 135.00p 140.00p 5293
15/03/2013 155.00p 155.00p 140.00p 150.00p 12800
14/03/2013 157.50p 160.00p 150.00p 155.00p 5243
13/03/2013 160.00p 162.00p 155.00p 157.50p 6043
12/03/2013 162.50p 162.50p 155.00p 160.00p 5186
11/03/2013 155.00p 169.00p 155.00p 162.50p 8597
08/03/2013 161.25p 161.25p 141.51p 155.00p 33053
07/03/2013 171.25p 171.25p 155.00p 161.25p 20267
06/03/2013 167.50p 177.80p 164.20p 171.25p 21845
05/03/2013 158.75p 188.80p 156.10p 167.50p 71316
04/03/2013 142.50p 169.00p 140.00p 158.75p 59072
01/03/2013 132.50p 158.80p 132.50p 143.75p 107876
28/02/2013 113.75p 134.90p 113.75p 132.50p 101209
27/02/2013 112.50p 120.00p 105.00p 113.75p 73133
26/02/2013 97.50p 121.02p 90.00p 112.50p 38489
25/02/2013 107.50p 108.60p 97.60p 101.25p 15807
22/02/2013 112.50p 112.50p 96.10p 107.50p 67292
21/02/2013 75.00p 123.40p 72.50p 107.50p 428313
20/02/2013 63.75p 69.75p 63.75p 63.75p 130
19/02/2013 62.50p 74.35p 57.88p 63.75p 92872
18/02/2013 48.75p 61.25p 48.75p 61.25p 38245
15/02/2013 48.75p 49.90p 45.00p 48.75p 3543
14/02/2013 48.75p 48.99p 45.26p 48.75p 550
13/02/2013 50.00p 50.00p 45.00p 48.75p 1360
12/02/2013 52.50p 52.50p 45.00p 50.00p 937
11/02/2013 52.50p 52.50p 51.50p 52.50p 0
08/02/2013 52.50p 52.50p 51.50p 52.50p 2019
07/02/2013 52.50p 52.50p 50.00p 52.50p 0
06/02/2013 52.50p 52.50p 50.00p 52.50p 979
05/02/2013 52.50p 52.50p 45.00p 52.50p 15000

*Close Price adjusted for both dividends and splits