Asimilar Group (ASLR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
06/07/2011 130.00p 138.00p 121.00p 130.00p 308
05/07/2011 150.00p 150.00p 120.00p 130.00p 1777
04/07/2011 150.00p 150.00p 130.00p 150.00p 150
01/07/2011 150.00p 159.00p 150.00p 150.00p 126
30/06/2011 140.00p 154.00p 140.00p 150.00p 1133
29/06/2011 140.00p 140.00p 134.00p 140.00p 0
28/06/2011 140.00p 140.00p 134.00p 140.00p 200
27/06/2011 145.00p 148.00p 133.00p 140.00p 1522
24/06/2011 145.00p 145.00p 138.00p 145.00p 579
23/06/2011 140.00p 145.00p 120.00p 145.00p 3227
22/06/2011 140.00p 140.00p 130.00p 140.00p 1179
21/06/2011 140.00p 140.00p 137.00p 140.00p 459
20/06/2011 135.00p 140.00p 135.00p 140.00p 331
17/06/2011 135.00p 150.00p 135.00p 135.00p 60
16/06/2011 145.00p 145.00p 135.00p 135.00p 1615
15/06/2011 145.00p 161.00p 135.00p 145.00p 620
14/06/2011 160.00p 160.00p 132.00p 145.00p 350
13/06/2011 160.00p 160.00p 120.00p 160.00p 2044
10/06/2011 165.00p 165.00p 120.00p 160.00p 675
09/06/2011 165.00p 165.00p 150.00p 165.00p 0
08/06/2011 165.00p 165.00p 150.00p 165.00p 15
07/06/2011 160.00p 165.00p 150.00p 165.00p 1137
06/06/2011 160.00p 165.00p 160.00p 160.00p 2000
03/06/2011 170.00p 178.00p 150.00p 160.00p 1064
02/06/2011 170.00p 178.00p 170.00p 170.00p 21
01/06/2011 170.00p 170.00p 160.00p 170.00p 10
31/05/2011 180.00p 180.00p 160.00p 170.00p 1853
27/05/2011 180.00p 180.00p 160.00p 180.00p 0
26/05/2011 180.00p 180.00p 160.00p 180.00p 0
25/05/2011 180.00p 180.00p 160.00p 180.00p 110
24/05/2011 185.00p 190.00p 160.00p 180.00p 805
23/05/2011 195.00p 195.00p 170.00p 185.00p 491
20/05/2011 160.00p 200.00p 160.00p 185.00p 8622
19/05/2011 175.00p 175.00p 150.00p 160.00p 1961
18/05/2011 175.00p 175.00p 150.00p 175.00p 250
17/05/2011 175.00p 175.00p 150.00p 175.00p 535
16/05/2011 150.00p 208.00p 150.00p 175.00p 5841
13/05/2011 145.00p 180.00p 131.10p 150.00p 4898
12/05/2011 145.00p 165.00p 120.00p 145.00p 0
11/05/2011 145.00p 165.00p 120.00p 145.00p 0
10/05/2011 145.00p 165.00p 120.00p 145.00p 0
09/05/2011 145.00p 165.00p 120.00p 145.00p 0
06/05/2011 165.00p 165.00p 120.00p 145.00p 413
05/05/2011 165.00p 165.00p 150.00p 165.00p 273
04/05/2011 165.00p 165.00p 150.00p 165.00p 259
03/05/2011 165.00p 165.00p 150.00p 165.00p 1475
28/04/2011 165.00p 165.00p 150.00p 165.00p 329
27/04/2011 175.00p 185.00p 120.20p 165.00p 4421
26/04/2011 175.00p 175.00p 140.00p 175.00p 606
21/04/2011 175.00p 180.00p 161.00p 175.00p 0
20/04/2011 175.00p 180.00p 161.00p 175.00p 0
19/04/2011 175.00p 180.00p 161.00p 175.00p 0
18/04/2011 175.00p 180.00p 161.00p 175.00p 0
15/04/2011 175.00p 180.00p 161.00p 175.00p 182
14/04/2011 185.00p 185.00p 150.00p 175.00p 939
13/04/2011 180.00p 185.00p 168.00p 185.00p 550
12/04/2011 175.00p 180.00p 168.00p 180.00p 550
11/04/2011 180.00p 180.00p 160.00p 175.00p 288
08/04/2011 180.00p 184.00p 168.00p 180.00p 197
07/04/2011 175.00p 180.00p 143.00p 180.00p 230
06/04/2011 140.00p 228.00p 140.00p 175.00p 7564
05/04/2011 170.00p 175.00p 130.00p 140.00p 4495
04/04/2011 185.00p 185.00p 150.00p 170.00p 1276
01/04/2011 175.00p 193.00p 170.00p 185.00p 1307
31/03/2011 175.00p 197.50p 158.90p 175.00p 60
30/03/2011 155.00p 180.00p 151.00p 175.00p 2940
29/03/2011 185.00p 185.00p 140.00p 155.00p 1598
28/03/2011 185.00p 185.00p 170.00p 185.00p 60
25/03/2011 185.00p 193.00p 170.00p 185.00p 0
24/03/2011 180.00p 193.00p 170.00p 185.00p 1873
23/03/2011 180.00p 180.00p 165.00p 180.00p 500
22/03/2011 175.00p 199.20p 168.00p 180.00p 512
21/03/2011 175.00p 175.00p 155.00p 175.00p 137
18/03/2011 165.00p 240.00p 160.00p 185.00p 11972
17/03/2011 165.00p 169.90p 165.00p 165.00p 250
16/03/2011 165.00p 170.00p 165.00p 165.00p 855
15/03/2011 165.00p 165.00p 150.60p 165.00p 160
14/03/2011 180.00p 180.00p 150.00p 165.00p 2483
11/03/2011 180.00p 181.00p 170.00p 180.00p 198
10/03/2011 180.00p 181.00p 172.00p 180.00p 698
09/03/2011 180.00p 180.00p 172.00p 180.00p 116
08/03/2011 180.00p 180.00p 175.00p 180.00p 1250
07/03/2011 180.00p 180.70p 172.00p 180.00p 260
04/03/2011 180.00p 188.00p 175.00p 180.00p 3037
03/03/2011 180.00p 190.00p 170.00p 180.00p 5231
02/03/2011 180.00p 185.00p 175.00p 180.00p 2900
01/03/2011 185.00p 190.00p 170.00p 180.00p 2068
28/02/2011 185.00p 185.00p 180.00p 185.00p 555
25/02/2011 185.00p 185.00p 180.00p 185.00p 142
24/02/2011 190.00p 185.00p 180.00p 185.00p 696
23/02/2011 190.00p 190.00p 180.00p 190.00p 493
22/02/2011 190.00p 200.00p 180.20p 190.00p 2900
21/02/2011 190.00p 200.00p 190.00p 190.00p 21
18/02/2011 225.00p 200.00p 181.70p 190.00p 3800
17/02/2011 225.00p 225.00p 180.00p 225.00p 724
16/02/2011 205.00p 225.00p 201.00p 225.00p 50
15/02/2011 215.00p 215.00p 200.00p 215.00p 250
14/02/2011 215.00p 215.00p 200.00p 215.00p 250
11/02/2011 200.00p 215.00p 200.00p 215.00p 636
10/02/2011 200.00p 225.00p 170.00p 225.00p 1377
09/02/2011 210.00p 225.00p 200.00p 225.00p 1486
08/02/2011 225.00p 250.00p 200.00p 225.00p 0
07/02/2011 200.00p 225.00p 200.00p 225.00p 26
04/02/2011 200.00p 225.00p 200.00p 225.00p 364
03/02/2011 213.50p 225.00p 200.00p 225.00p 476
02/02/2011 180.00p 225.00p 180.00p 225.00p 12428
01/02/2011 175.00p 190.00p 165.00p 175.00p 4722
31/01/2011 185.00p 190.00p 165.00p 175.00p 9921
28/01/2011 185.00p 185.00p 170.00p 185.00p 1480
27/01/2011 185.00p 185.00p 170.50p 185.00p 1040
26/01/2011 205.00p 205.00p 175.00p 185.00p 1300
25/01/2011 205.00p 205.00p 180.00p 205.00p 243
24/01/2011 205.00p 205.00p 150.00p 205.00p 727
21/01/2011 205.00p 205.00p 180.00p 205.00p 375
20/01/2011 205.00p 205.00p 189.00p 205.00p 500
19/01/2011 205.00p 205.00p 150.00p 205.00p 1508
18/01/2011 205.00p 205.00p 205.00p 205.00p 0
17/01/2011 170.00p 205.00p 170.00p 205.00p 5104
14/01/2011 160.00p 200.00p 160.00p 200.00p 330
13/01/2011 160.00p 195.00p 160.00p 195.00p 161
12/01/2011 160.00p 195.00p 160.00p 195.00p 190
11/01/2011 195.00p 195.00p 170.00p 195.00p 0
10/01/2011 195.00p 195.00p 170.00p 185.00p 450
07/01/2011 210.00p 210.00p 170.00p 195.00p 1072
06/01/2011 210.00p 210.00p 190.00p 210.00p 1594
05/01/2011 210.00p 210.00p 170.00p 210.00p 2650
04/01/2011 185.00p 225.00p 183.00p 210.00p 3245
31/12/2010 190.00p 190.00p 170.00p 170.00p 1755
30/12/2010 190.00p 190.00p 180.00p 190.00p 1248
29/12/2010 190.00p 190.00p 170.00p 190.00p 441
24/12/2010 190.00p 190.00p 184.00p 190.00p 145
23/12/2010 190.00p 190.00p 180.00p 190.00p 144
22/12/2010 190.00p 190.00p 160.00p 190.00p 2640
21/12/2010 200.00p 204.00p 170.00p 190.00p 1047
20/12/2010 205.00p 205.00p 190.00p 200.00p 100
17/12/2010 215.00p 215.00p 190.00p 205.00p 750
16/12/2010 225.00p 225.00p 175.00p 215.00p 1750
15/12/2010 225.00p 225.00p 200.00p 225.00p 163
14/12/2010 225.00p 225.00p 200.00p 225.00p 70
13/12/2010 225.00p 225.00p 200.00p 225.00p 389
10/12/2010 225.00p 226.90p 225.00p 225.00p 2
09/12/2010 225.00p 225.00p 200.00p 225.00p 250
08/12/2010 240.00p 246.00p 180.00p 225.00p 1115
07/12/2010 235.00p 246.00p 200.00p 240.00p 1175
06/12/2010 235.00p 235.00p 181.00p 235.00p 440
03/12/2010 210.00p 235.00p 203.00p 235.00p 80
02/12/2010 210.00p 210.00p 180.00p 210.00p 650
01/12/2010 210.00p 210.00p 210.00p 210.00p 0
30/11/2010 210.00p 210.00p 200.00p 210.00p 600
29/11/2010 245.00p 245.00p 205.00p 210.00p 934
26/11/2010 235.00p 235.00p 235.00p 235.00p 0
25/11/2010 235.00p 235.00p 220.00p 235.00p 100
24/11/2010 235.00p 235.00p 200.00p 235.00p 666
23/11/2010 245.00p 245.00p 220.00p 235.00p 100
22/11/2010 235.00p 235.00p 220.00p 235.00p 16
19/11/2010 235.00p 235.00p 221.00p 235.00p 1166
18/11/2010 235.00p 235.00p 221.00p 235.00p 155
17/11/2010 245.00p 250.00p 220.00p 235.00p 3714
16/11/2010 225.00p 264.00p 200.50p 215.00p 5174
15/11/2010 215.00p 225.00p 200.00p 225.00p 443
12/11/2010 235.00p 235.00p 170.00p 215.00p 3818
11/11/2010 235.00p 235.00p 190.00p 235.00p 396
10/11/2010 245.00p 245.00p 220.00p 235.00p 246
09/11/2010 245.00p 245.00p 245.00p 245.00p 0
08/11/2010 245.00p 245.00p 200.00p 245.00p 1707
05/11/2010 245.00p 245.00p 220.00p 245.00p 100
04/11/2010 250.00p 250.00p 210.00p 245.00p 1008
03/11/2010 250.00p 250.00p 205.00p 250.00p 2094
02/11/2010 240.00p 265.00p 220.00p 250.00p 8179
01/11/2010 240.00p 250.00p 206.00p 240.00p 1535
29/10/2010 185.00p 269.00p 185.00p 240.00p 5258
28/10/2010 175.00p 210.00p 175.00p 185.00p 3330
27/10/2010 195.00p 195.00p 170.00p 175.00p 1411
26/10/2010 170.00p 195.00p 162.00p 195.00p 5193
25/10/2010 170.00p 170.30p 160.00p 170.00p 419
22/10/2010 170.00p 170.00p 160.00p 170.00p 144
21/10/2010 170.00p 170.00p 170.00p 170.00p 0
20/10/2010 170.00p 172.00p 160.20p 170.00p 319
19/10/2010 170.00p 170.00p 170.00p 170.00p 290
18/10/2010 140.00p 170.00p 100.00p 170.00p 909
15/10/2010 165.00p 170.00p 150.00p 170.00p 556
14/10/2010 165.00p 165.00p 150.00p 165.00p 400
13/10/2010 165.00p 165.00p 130.00p 165.00p 1304
12/10/2010 165.00p 165.00p 165.00p 165.00p 0
11/10/2010 165.00p 165.00p 163.00p 165.00p 600
08/10/2010 165.00p 175.00p 130.00p 165.00p 582
07/10/2010 165.00p 165.00p 150.00p 165.00p 272
06/10/2010 165.00p 165.00p 165.00p 165.00p 0
05/10/2010 165.00p 180.00p 150.00p 165.00p 927
04/10/2010 185.00p 185.00p 155.00p 165.00p 2186
01/10/2010 185.00p 185.00p 185.00p 185.00p 0
30/09/2010 185.00p 185.00p 170.00p 185.00p 995
29/09/2010 185.00p 185.00p 170.00p 185.00p 70
28/09/2010 185.00p 185.00p 170.00p 185.00p 497
27/09/2010 185.00p 185.00p 170.00p 185.00p 232
24/09/2010 185.00p 185.00p 150.00p 185.00p 308
23/09/2010 185.00p 185.00p 170.00p 185.00p 1160
22/09/2010 175.00p 185.00p 172.00p 185.00p 531
21/09/2010 175.00p 175.00p 150.00p 175.00p 1518
20/09/2010 175.00p 200.00p 151.00p 175.00p 1355

*Close Price adjusted for both dividends and splits