Asimilar Group (ASLR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/02/2013 52.50p 52.50p 50.00p 52.50p 250
01/02/2013 52.50p 52.50p 50.00p 52.50p 0
31/01/2013 52.50p 52.50p 50.00p 52.50p 5832
30/01/2013 55.00p 55.00p 50.00p 52.50p 3118
29/01/2013 55.00p 56.50p 55.00p 55.00p 3704
28/01/2013 57.50p 57.50p 54.40p 55.00p 6841
25/01/2013 58.75p 60.00p 55.50p 57.50p 8891
24/01/2013 61.25p 61.93p 55.00p 58.75p 11967
23/01/2013 57.50p 70.00p 55.00p 61.25p 70640
22/01/2013 50.00p 68.50p 42.50p 57.50p 122758
21/01/2013 42.50p 43.70p 40.00p 42.50p 8495
18/01/2013 42.50p 42.50p 40.00p 42.50p 1739
17/01/2013 41.25p 42.50p 37.50p 42.50p 3030
16/01/2013 41.25p 41.25p 37.50p 41.25p 0
15/01/2013 41.25p 41.25p 37.50p 41.25p 5645
14/01/2013 41.25p 41.25p 37.50p 41.25p 0
11/01/2013 41.25p 41.25p 37.50p 41.25p 0
10/01/2013 41.25p 41.25p 37.50p 41.25p 100
09/01/2013 41.25p 41.25p 39.50p 41.25p 15307
08/01/2013 40.00p 41.25p 35.00p 41.25p 1300
07/01/2013 40.00p 40.00p 39.50p 40.00p 5198
04/01/2013 40.00p 40.00p 35.00p 40.00p 36
03/01/2013 41.25p 41.25p 35.00p 40.00p 621
02/01/2013 41.25p 41.25p 37.50p 41.25p 0
31/12/2012 41.25p 41.25p 37.50p 41.25p 63
28/12/2012 41.25p 41.25p 35.00p 41.25p 0
27/12/2012 41.25p 41.25p 35.00p 41.25p 0
24/12/2012 41.25p 41.25p 35.00p 41.25p 2089
21/12/2012 41.25p 41.25p 37.50p 41.25p 0
20/12/2012 41.25p 41.25p 37.50p 41.25p 34
19/12/2012 38.75p 41.25p 37.50p 41.25p 3270
18/12/2012 38.75p 38.75p 37.50p 38.75p 300
17/12/2012 38.75p 38.75p 37.50p 38.75p 370
14/12/2012 40.00p 46.25p 37.50p 38.75p 0
13/12/2012 40.00p 40.00p 37.50p 40.00p 0
12/12/2012 40.00p 40.00p 37.50p 40.00p 125
11/12/2012 40.00p 40.00p 35.00p 40.00p 0
10/12/2012 40.00p 40.00p 35.00p 40.00p 1624
07/12/2012 41.25p 41.25p 40.00p 40.00p 1800
06/12/2012 41.25p 41.25p 41.00p 41.25p 0
05/12/2012 41.25p 41.25p 41.00p 41.25p 260
04/12/2012 41.25p 41.25p 40.00p 41.25p 0
03/12/2012 41.25p 41.25p 40.00p 41.25p 76
30/11/2012 41.25p 41.25p 40.00p 41.25p 0
29/11/2012 41.25p 41.25p 40.00p 41.25p 125
28/11/2012 41.25p 45.00p 35.00p 41.25p 0
27/11/2012 45.00p 45.00p 35.00p 41.25p 10662
26/11/2012 50.00p 50.00p 40.00p 45.00p 70
23/11/2012 50.00p 50.00p 42.50p 50.00p 0
22/11/2012 50.00p 50.00p 42.50p 50.00p 0
21/11/2012 50.00p 50.00p 42.50p 50.00p 550
20/11/2012 50.00p 50.00p 42.50p 50.00p 0
19/11/2012 50.00p 50.00p 42.50p 50.00p 0
16/11/2012 50.00p 50.00p 42.50p 50.00p 0
15/11/2012 50.00p 50.00p 42.50p 50.00p 200
14/11/2012 50.00p 50.00p 42.50p 50.00p 0
13/11/2012 50.00p 50.00p 42.50p 50.00p 0
12/11/2012 45.00p 50.00p 42.50p 50.00p 1200
09/11/2012 51.25p 51.25p 40.00p 45.00p 1566
08/11/2012 47.50p 52.79p 47.50p 51.25p 353
07/11/2012 53.75p 53.75p 50.00p 53.75p 10
06/11/2012 53.75p 55.00p 50.20p 53.75p 0
05/11/2012 55.00p 55.00p 50.20p 53.75p 1000
02/11/2012 55.00p 55.00p 45.00p 55.00p 200
01/11/2012 55.00p 55.00p 50.15p 55.00p 112
31/10/2012 55.00p 55.00p 50.20p 55.00p 0
30/10/2012 55.00p 55.00p 50.20p 55.00p 100
29/10/2012 55.00p 55.00p 50.00p 55.00p 0
26/10/2012 55.00p 55.00p 50.00p 55.00p 0
25/10/2012 55.00p 55.00p 50.00p 55.00p 0
24/10/2012 55.00p 55.00p 50.00p 55.00p 600
23/10/2012 55.00p 55.00p 50.20p 55.00p 0
22/10/2012 55.00p 55.00p 50.20p 55.00p 0
19/10/2012 55.00p 55.00p 50.20p 55.00p 0
18/10/2012 55.00p 55.00p 50.20p 55.00p 300
17/10/2012 55.00p 55.00p 50.00p 55.00p 0
16/10/2012 55.00p 55.00p 50.00p 55.00p 276
15/10/2012 55.00p 55.00p 45.00p 55.00p 445
12/10/2012 55.00p 55.00p 50.20p 55.00p 0
11/10/2012 55.00p 55.00p 50.20p 55.00p 0
10/10/2012 55.00p 55.00p 50.20p 55.00p 35
09/10/2012 55.00p 55.00p 51.40p 55.00p 939
08/10/2012 55.00p 55.00p 50.20p 55.00p 2100
05/10/2012 50.00p 50.00p 45.00p 50.00p 0
04/10/2012 50.00p 50.00p 45.00p 50.00p 40
03/10/2012 50.00p 52.00p 45.00p 50.00p 1218
02/10/2012 50.00p 50.00p 45.00p 50.00p 288
01/10/2012 50.00p 50.00p 45.00p 50.00p 2500
28/09/2012 50.00p 50.00p 40.00p 50.00p 3002
27/09/2012 50.00p 53.50p 50.00p 50.00p 300
26/09/2012 50.00p 50.00p 45.00p 50.00p 794
25/09/2012 50.00p 50.00p 45.00p 50.00p 0
24/09/2012 50.00p 50.00p 45.00p 50.00p 94
21/09/2012 50.00p 50.00p 45.00p 50.00p 500
20/09/2012 50.00p 54.10p 50.00p 50.00p 162
19/09/2012 50.00p 54.20p 45.00p 50.00p 235
18/09/2012 47.50p 55.00p 45.41p 50.00p 6627
17/09/2012 35.00p 35.00p 32.50p 35.00p 0
14/09/2012 35.00p 35.00p 32.50p 35.00p 0
13/09/2012 35.00p 35.00p 32.50p 35.00p 95
12/09/2012 35.00p 35.00p 35.00p 35.00p 0
11/09/2012 35.00p 35.00p 35.00p 35.00p 500
10/09/2012 35.00p 35.00p 32.50p 35.00p 200
07/09/2012 35.00p 36.25p 35.00p 35.00p 0
06/09/2012 36.25p 36.25p 35.00p 35.00p 1100
05/09/2012 37.50p 37.50p 35.00p 36.25p 420
04/09/2012 37.50p 37.50p 35.00p 37.50p 0
03/09/2012 37.50p 37.50p 35.00p 37.50p 285
31/08/2012 37.50p 37.50p 35.00p 37.50p 424
30/08/2012 37.50p 37.50p 35.00p 37.50p 15
29/08/2012 37.50p 37.50p 35.09p 37.50p 0
28/08/2012 37.50p 37.50p 35.09p 37.50p 144
24/08/2012 37.50p 37.50p 35.30p 37.50p 750
23/08/2012 37.50p 37.50p 35.00p 37.50p 0
22/08/2012 37.50p 37.50p 35.00p 37.50p 0
21/08/2012 36.25p 37.50p 35.00p 37.50p 219
20/08/2012 37.50p 38.00p 37.50p 37.50p 100
17/08/2012 36.25p 40.00p 35.00p 37.50p 0
16/08/2012 36.25p 40.00p 35.00p 37.50p 0
15/08/2012 40.00p 40.00p 35.00p 37.50p 756
14/08/2012 40.00p 42.50p 35.00p 40.00p 0
13/08/2012 42.50p 42.50p 35.00p 40.00p 4041
10/08/2012 42.50p 42.50p 37.50p 42.50p 3600
09/08/2012 45.00p 45.00p 40.00p 42.50p 401
08/08/2012 47.50p 47.50p 45.00p 45.00p 650
07/08/2012 47.50p 48.75p 45.00p 47.50p 0
06/08/2012 48.75p 48.75p 45.00p 47.50p 500
03/08/2012 48.75p 48.75p 45.00p 48.75p 944
02/08/2012 50.00p 50.00p 45.00p 48.75p 785
01/08/2012 50.00p 50.00p 45.00p 50.00p 0
31/07/2012 50.00p 50.00p 45.00p 50.00p 3000
30/07/2012 50.00p 50.00p 47.50p 50.00p 0
27/07/2012 47.50p 50.00p 47.50p 50.00p 1550
26/07/2012 52.50p 55.00p 50.00p 52.50p 0
25/07/2012 52.50p 55.00p 50.00p 52.50p 0
24/07/2012 52.50p 55.00p 50.00p 52.50p 0
23/07/2012 55.00p 55.00p 50.00p 52.50p 82
20/07/2012 55.00p 55.00p 50.00p 55.00p 1016
19/07/2012 55.00p 57.50p 55.00p 55.00p 0
18/07/2012 57.50p 57.50p 55.00p 55.00p 139
17/07/2012 57.50p 57.50p 55.00p 57.50p 0
16/07/2012 57.50p 57.50p 55.00p 57.50p 119
13/07/2012 57.50p 57.50p 55.00p 57.50p 10
12/07/2012 57.50p 57.50p 55.00p 57.50p 170
11/07/2012 57.50p 57.50p 55.00p 57.50p 130
10/07/2012 57.50p 57.50p 55.50p 57.50p 0
09/07/2012 57.50p 57.50p 55.00p 57.50p 210
06/07/2012 57.50p 58.75p 57.50p 57.50p 400
05/07/2012 57.50p 58.75p 57.50p 57.50p 17
04/07/2012 57.50p 60.00p 54.78p 57.50p 0
03/07/2012 55.00p 60.00p 54.78p 57.50p 8150
02/07/2012 52.50p 52.50p 50.00p 52.50p 100
29/06/2012 52.50p 55.00p 50.00p 52.50p 0
28/06/2012 55.00p 55.00p 50.00p 52.50p 157
27/06/2012 55.00p 55.00p 50.00p 55.00p 370
26/06/2012 55.00p 55.00p 50.00p 55.00p 0
25/06/2012 55.00p 55.00p 50.00p 55.00p 160
22/06/2012 55.00p 55.00p 50.00p 55.00p 0
21/06/2012 55.00p 55.00p 50.00p 55.00p 100
20/06/2012 55.00p 55.40p 50.00p 55.00p 0
19/06/2012 55.00p 55.40p 50.00p 55.00p 0
18/06/2012 55.00p 55.40p 50.00p 55.00p 1118
15/06/2012 57.50p 57.50p 53.18p 55.00p 500
14/06/2012 57.50p 57.50p 55.00p 57.50p 340
13/06/2012 57.50p 60.00p 55.20p 57.50p 0
12/06/2012 60.00p 60.00p 55.20p 57.50p 940
11/06/2012 60.00p 60.00p 55.20p 60.00p 750
08/06/2012 65.00p 65.50p 55.20p 60.00p 4366
07/06/2012 72.50p 72.50p 61.60p 65.00p 712
06/06/2012 75.00p 75.00p 70.00p 72.50p 650
01/06/2012 75.00p 75.00p 70.00p 75.00p 1125
31/05/2012 75.00p 75.00p 70.19p 75.00p 4
30/05/2012 75.00p 75.00p 70.00p 75.00p 471
29/05/2012 75.00p 75.00p 71.50p 75.00p 115
28/05/2012 75.00p 75.00p 70.00p 75.00p 1361
25/05/2012 75.00p 75.00p 70.00p 75.00p 0
24/05/2012 75.00p 75.00p 70.00p 75.00p 0
23/05/2012 75.00p 75.00p 70.00p 75.00p 0
22/05/2012 75.00p 75.00p 70.00p 75.00p 2483
21/05/2012 75.00p 78.75p 75.00p 75.00p 0
18/05/2012 78.75p 78.75p 75.00p 75.00p 645
17/05/2012 81.25p 81.25p 78.75p 78.75p 1280
16/05/2012 82.50p 82.50p 80.00p 81.25p 511
15/05/2012 82.50p 82.50p 80.00p 82.50p 3038
14/05/2012 82.50p 82.50p 80.00p 82.50p 0
11/05/2012 82.50p 82.50p 80.00p 82.50p 489
10/05/2012 85.00p 85.00p 80.00p 82.50p 1760
09/05/2012 85.00p 85.00p 81.10p 85.00p 0
08/05/2012 85.00p 85.00p 81.00p 85.00p 200
04/05/2012 87.50p 87.50p 81.18p 85.00p 1062
03/05/2012 96.25p 96.25p 87.50p 87.50p 7116
02/05/2012 97.50p 97.50p 95.10p 96.25p 1154
01/05/2012 97.50p 99.30p 96.80p 97.50p 650
30/04/2012 100.00p 100.00p 97.20p 97.50p 2738
27/04/2012 100.00p 100.00p 95.20p 100.00p 1007
26/04/2012 100.00p 104.00p 97.00p 100.00p 19433
25/04/2012 82.50p 104.80p 82.50p 100.00p 20049
24/04/2012 77.50p 85.00p 75.00p 82.50p 7200
23/04/2012 77.50p 85.00p 74.60p 77.50p 3402
20/04/2012 77.50p 77.50p 74.50p 77.50p 1

*Close Price adjusted for both dividends and splits