Asimilar Group (ASLR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
19/04/2012 77.50p 79.52p 74.50p 77.50p 405
18/04/2012 77.50p 79.52p 74.50p 77.50p 139
17/04/2012 1.00p 80.00p 81.00p 77.50p 0
16/04/2012 0.95p 1.14p 0.81p 1.00p 923798
13/04/2012 0.80p 1.20p 0.80p 0.85p 177855
12/04/2012 0.80p 0.85p 0.80p 0.80p 87250
11/04/2012 0.85p 1.00p 0.80p 0.80p 501437
10/04/2012 0.85p 1.00p 0.85p 0.85p 559429
05/04/2012 0.90p 1.00p 0.85p 0.85p 550840
04/04/2012 0.85p 1.00p 0.85p 0.90p 556891
03/04/2012 90.00p 100.00p 85.00p 85.00p 13331
02/04/2012 90.00p 100.00p 90.00p 90.00p 1950
30/03/2012 70.00p 110.00p 65.50p 90.00p 32051
29/03/2012 80.00p 80.00p 60.00p 70.00p 4525
28/03/2012 80.00p 80.00p 65.00p 80.00p 1150
27/03/2012 80.00p 80.00p 71.00p 80.00p 1000
26/03/2012 80.00p 80.00p 76.00p 80.00p 727
23/03/2012 80.00p 89.60p 71.00p 80.00p 2205
22/03/2012 85.00p 89.00p 70.00p 80.00p 5803
21/03/2012 90.00p 90.00p 72.90p 85.00p 3365
20/03/2012 90.00p 90.00p 80.00p 90.00p 1611
19/03/2012 90.00p 90.00p 80.00p 90.00p 100
16/03/2012 100.00p 100.00p 80.00p 90.00p 2154
15/03/2012 100.00p 100.00p 80.00p 100.00p 1906
14/03/2012 100.00p 100.00p 80.90p 100.00p 882
13/03/2012 90.00p 100.00p 90.00p 100.00p 33
12/03/2012 90.00p 98.30p 85.00p 90.00p 1602
09/03/2012 100.00p 100.00p 80.60p 90.00p 5430
08/03/2012 130.00p 130.00p 85.00p 100.00p 17198
07/03/2012 120.00p 144.00p 110.00p 130.00p 5218
06/03/2012 120.00p 120.00p 110.00p 120.00p 2250
05/03/2012 120.00p 122.00p 112.00p 120.00p 0
02/03/2012 120.00p 122.00p 112.00p 120.00p 0
01/03/2012 120.00p 122.00p 112.00p 120.00p 868
29/02/2012 120.00p 124.00p 117.00p 120.00p 397
28/02/2012 120.00p 126.60p 110.00p 120.00p 3711
27/02/2012 120.00p 130.00p 113.00p 120.00p 2647
24/02/2012 110.00p 126.00p 110.00p 120.00p 9499
23/02/2012 110.00p 112.00p 110.00p 110.00p 3648
22/02/2012 110.00p 120.00p 110.00p 110.00p 1901
21/02/2012 110.00p 120.00p 110.00p 110.00p 1794
20/02/2012 105.00p 110.00p 105.00p 110.00p 4577
17/02/2012 110.00p 110.00p 105.00p 105.00p 3664
16/02/2012 115.00p 140.00p 107.50p 110.00p 22078
15/02/2012 90.00p 145.00p 80.00p 115.00p 90378
14/02/2012 90.00p 90.00p 80.00p 90.00p 747
13/02/2012 100.00p 100.50p 70.00p 90.00p 4345
10/02/2012 105.00p 105.00p 90.00p 100.00p 1925
09/02/2012 105.00p 105.00p 80.00p 105.00p 3072
08/02/2012 105.00p 105.00p 90.00p 105.00p 210
07/02/2012 105.00p 105.00p 90.00p 105.00p 45
06/02/2012 95.00p 105.00p 90.00p 105.00p 887
03/02/2012 95.00p 95.00p 91.00p 95.00p 500
02/02/2012 95.00p 95.00p 90.00p 95.00p 1310
01/02/2012 95.00p 95.00p 70.00p 95.00p 1032
31/01/2012 95.00p 95.00p 90.00p 95.00p 1235
30/01/2012 95.00p 95.00p 84.90p 95.00p 412
27/01/2012 95.00p 95.00p 90.00p 95.00p 500
26/01/2012 95.00p 95.00p 90.00p 95.00p 0
25/01/2012 95.00p 95.00p 90.00p 95.00p 276
24/01/2012 95.00p 98.00p 90.00p 95.00p 737
23/01/2012 95.00p 95.00p 90.00p 95.00p 1289
20/01/2012 95.00p 100.00p 95.00p 95.00p 320
19/01/2012 95.00p 100.00p 90.00p 95.00p 706
18/01/2012 95.00p 98.00p 93.00p 95.00p 6985
17/01/2012 95.00p 98.00p 80.00p 95.00p 3161
16/01/2012 120.00p 128.30p 92.00p 95.00p 2758
13/01/2012 110.00p 110.00p 108.00p 110.00p 0
12/01/2012 110.00p 110.00p 108.00p 110.00p 0
11/01/2012 110.00p 110.00p 108.00p 110.00p 1852
10/01/2012 110.00p 110.00p 100.00p 110.00p 271
09/01/2012 110.00p 110.00p 100.00p 110.00p 611
06/01/2012 110.00p 110.00p 100.00p 110.00p 0
05/01/2012 110.00p 110.00p 100.00p 110.00p 2122
04/01/2012 110.00p 110.00p 100.00p 110.00p 0
03/01/2012 110.00p 110.00p 100.00p 110.00p 150
30/12/2011 110.00p 110.00p 100.00p 110.00p 10
29/12/2011 105.00p 110.00p 105.00p 110.00p 0
28/12/2011 110.00p 110.00p 110.00p 110.00p 173
23/12/2011 110.00p 110.00p 100.00p 110.00p 0
22/12/2011 110.00p 110.00p 100.00p 110.00p 0
21/12/2011 110.00p 110.00p 100.00p 110.00p 1452
20/12/2011 110.00p 110.00p 100.00p 110.00p 160
19/12/2011 120.00p 120.00p 100.00p 110.00p 35
16/12/2011 120.00p 125.00p 98.00p 120.00p 0
15/12/2011 125.00p 125.00p 98.00p 120.00p 5714
14/12/2011 125.00p 125.00p 110.00p 125.00p 135
13/12/2011 125.00p 125.00p 110.00p 125.00p 4
12/12/2011 125.00p 125.00p 99.00p 125.00p 600
09/12/2011 125.00p 125.00p 100.00p 125.00p 0
08/12/2011 125.00p 125.00p 100.00p 125.00p 540
07/12/2011 125.00p 125.00p 110.00p 125.00p 0
06/12/2011 125.00p 125.00p 110.00p 125.00p 475
05/12/2011 125.00p 125.00p 120.00p 125.00p 0
02/12/2011 125.00p 125.00p 120.00p 125.00p 0
01/12/2011 125.00p 125.00p 120.00p 125.00p 100
30/11/2011 125.00p 125.00p 100.00p 125.00p 803
29/11/2011 125.00p 125.00p 110.00p 125.00p 277
28/11/2011 130.00p 130.00p 110.00p 125.00p 500
25/11/2011 130.00p 130.00p 110.00p 130.00p 0
24/11/2011 130.00p 130.00p 110.00p 130.00p 125
23/11/2011 130.00p 130.00p 110.00p 130.00p 0
22/11/2011 130.00p 130.00p 110.00p 130.00p 50
21/11/2011 135.00p 135.00p 120.00p 130.00p 1133
18/11/2011 135.00p 140.20p 112.10p 135.00p 0
17/11/2011 135.00p 140.20p 112.10p 135.00p 4025
16/11/2011 125.00p 125.00p 110.00p 125.00p 88
15/11/2011 140.00p 140.00p 110.00p 125.00p 541
14/11/2011 140.00p 140.00p 130.00p 140.00p 0
11/11/2011 140.00p 140.00p 130.00p 140.00p 60
10/11/2011 140.00p 140.00p 123.00p 140.00p 895
09/11/2011 140.00p 140.00p 130.00p 140.00p 150
08/11/2011 140.00p 140.00p 120.00p 140.00p 9450
07/11/2011 140.00p 143.00p 140.00p 140.00p 112
04/11/2011 140.00p 147.20p 130.00p 140.00p 683
03/11/2011 145.00p 145.00p 130.00p 140.00p 2254
02/11/2011 150.00p 150.00p 140.00p 145.00p 1200
01/11/2011 140.00p 150.00p 126.00p 150.00p 2195
31/10/2011 140.00p 141.00p 130.00p 140.00p 2023
28/10/2011 140.00p 160.70p 120.00p 140.00p 0
27/10/2011 140.00p 160.70p 120.00p 140.00p 0
26/10/2011 120.00p 160.70p 120.00p 140.00p 748
25/10/2011 120.00p 140.00p 110.00p 120.00p 0
24/10/2011 110.00p 140.00p 110.00p 120.00p 1925
21/10/2011 110.00p 120.00p 110.00p 110.00p 600
20/10/2011 110.00p 112.00p 110.00p 110.00p 0
19/10/2011 110.00p 112.00p 110.00p 110.00p 0
18/10/2011 110.00p 112.00p 110.00p 110.00p 20
17/10/2011 110.00p 110.00p 105.00p 110.00p 0
14/10/2011 110.00p 110.00p 105.00p 110.00p 0
13/10/2011 110.00p 110.00p 105.00p 110.00p 0
12/10/2011 110.00p 110.00p 105.00p 110.00p 0
11/10/2011 110.00p 110.00p 105.00p 110.00p 0
10/10/2011 110.00p 110.00p 105.00p 110.00p 100
07/10/2011 110.00p 110.00p 104.00p 110.00p 0
06/10/2011 110.00p 110.00p 104.00p 110.00p 0
05/10/2011 110.00p 110.00p 104.00p 110.00p 40
04/10/2011 115.00p 119.00p 103.00p 110.00p 1350
03/10/2011 115.00p 123.00p 115.00p 115.00p 0
30/09/2011 115.00p 123.00p 115.00p 115.00p 0
29/09/2011 115.00p 123.00p 115.00p 115.00p 25
28/09/2011 115.00p 125.00p 115.00p 115.00p 0
27/09/2011 120.00p 125.00p 115.00p 115.00p 0
26/09/2011 120.00p 125.00p 120.00p 120.00p 0
23/09/2011 125.00p 125.00p 120.00p 120.00p 100
22/09/2011 125.00p 125.00p 121.00p 125.00p 350
21/09/2011 145.00p 145.00p 114.00p 125.00p 4395
20/09/2011 145.00p 162.00p 145.00p 145.00p 10
19/09/2011 150.00p 150.00p 145.00p 145.00p 0
16/09/2011 150.00p 150.00p 150.00p 150.00p 0
15/09/2011 150.00p 150.00p 150.00p 150.00p 0
14/09/2011 150.00p 150.00p 150.00p 150.00p 500
13/09/2011 150.00p 150.00p 150.00p 150.00p 500
12/09/2011 150.00p 150.00p 150.00p 150.00p 500
09/09/2011 165.00p 165.00p 150.00p 150.00p 471
08/09/2011 155.00p 180.00p 140.00p 165.00p 2154
07/09/2011 140.00p 150.00p 140.00p 140.00p 250
06/09/2011 135.00p 150.00p 135.00p 140.00p 1363
05/09/2011 135.00p 136.00p 135.00p 135.00p 0
02/09/2011 135.00p 136.00p 135.00p 135.00p 586
01/09/2011 135.00p 150.00p 135.00p 135.00p 63
31/08/2011 125.00p 150.00p 125.00p 135.00p 100
30/08/2011 135.00p 150.00p 123.00p 135.00p 1924
26/08/2011 135.00p 135.00p 115.00p 135.00p 0
25/08/2011 135.00p 135.00p 115.00p 135.00p 0
24/08/2011 135.00p 135.00p 115.00p 135.00p 0
23/08/2011 115.00p 135.00p 115.00p 135.00p 1550
22/08/2011 115.00p 130.00p 115.00p 115.00p 71
19/08/2011 130.00p 130.00p 109.00p 115.00p 2200
18/08/2011 130.00p 130.00p 110.00p 120.00p 2521
17/08/2011 130.00p 131.00p 100.00p 130.00p 2236
16/08/2011 130.00p 130.00p 113.00p 130.00p 0
15/08/2011 130.00p 130.00p 113.00p 130.00p 380
12/08/2011 130.00p 130.00p 90.00p 130.00p 0
11/08/2011 130.00p 130.00p 90.00p 130.00p 2150
10/08/2011 130.00p 135.00p 113.00p 130.00p 599
09/08/2011 130.00p 130.00p 71.80p 130.00p 1704
08/08/2011 130.00p 142.50p 118.00p 130.00p 1600
05/08/2011 130.00p 142.00p 100.00p 130.00p 249
04/08/2011 160.00p 168.00p 112.50p 140.00p 1199
03/08/2011 160.00p 160.00p 160.00p 160.00p 0
02/08/2011 160.00p 160.00p 140.00p 160.00p 50
01/08/2011 160.00p 160.00p 118.00p 160.00p 450
29/07/2011 160.00p 160.00p 141.00p 160.00p 353
28/07/2011 175.00p 175.00p 135.00p 160.00p 2840
27/07/2011 135.00p 135.00p 129.00p 135.00p 1104
26/07/2011 135.00p 135.00p 120.00p 135.00p 200
25/07/2011 135.00p 135.00p 121.00p 135.00p 500
22/07/2011 145.00p 145.00p 122.50p 135.00p 1095
21/07/2011 165.00p 165.00p 120.00p 145.00p 250
20/07/2011 145.00p 150.00p 139.00p 150.00p 0
19/07/2011 145.00p 145.00p 139.00p 145.00p 5
18/07/2011 145.00p 145.00p 130.00p 145.00p 300
15/07/2011 145.00p 154.00p 130.00p 145.00p 560
14/07/2011 145.00p 145.00p 139.00p 145.00p 125
13/07/2011 150.00p 150.00p 131.00p 145.00p 1000
12/07/2011 150.00p 150.00p 131.00p 150.00p 0
11/07/2011 150.00p 150.00p 131.00p 150.00p 30
08/07/2011 150.00p 150.00p 131.00p 150.00p 203
07/07/2011 130.00p 150.00p 130.00p 150.00p 109

*Close Price adjusted for both dividends and splits