Asimilar Group (ASLR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
17/09/2010 175.00p 175.00p 175.00p 175.00p 0
16/09/2010 175.00p 175.00p 150.00p 175.00p 184
15/09/2010 175.00p 175.00p 150.00p 175.00p 581
14/09/2010 175.00p 175.00p 150.00p 175.00p 700
13/09/2010 175.00p 175.00p 150.00p 175.00p 293
10/09/2010 175.00p 175.00p 150.00p 175.00p 489
09/09/2010 175.00p 175.00p 175.00p 175.00p 0
08/09/2010 175.00p 175.00p 172.00p 175.00p 100
07/09/2010 175.00p 175.00p 175.00p 175.00p 0
06/09/2010 175.00p 175.00p 150.00p 175.00p 240
03/09/2010 175.00p 175.00p 150.00p 175.00p 10
02/09/2010 175.00p 175.00p 150.00p 175.00p 445
01/09/2010 190.00p 190.00p 175.00p 175.00p 200
31/08/2010 190.00p 190.00p 160.00p 190.00p 575
27/08/2010 190.00p 190.00p 160.00p 190.00p 300
26/08/2010 190.00p 190.00p 185.00p 190.00p 800
25/08/2010 190.00p 190.00p 190.00p 190.00p 0
24/08/2010 190.00p 190.00p 160.00p 190.00p 510
23/08/2010 190.00p 190.00p 190.00p 190.00p 0
20/08/2010 190.00p 200.00p 180.00p 190.00p 12
19/08/2010 190.00p 190.00p 188.00p 190.00p 40
18/08/2010 190.00p 190.00p 180.00p 190.00p 214
17/08/2010 190.00p 190.00p 180.00p 190.00p 87
16/08/2010 200.00p 200.00p 140.00p 190.00p 908
13/08/2010 200.00p 200.00p 190.00p 200.00p 13
12/08/2010 200.00p 200.00p 180.40p 200.00p 147
11/08/2010 200.00p 200.00p 200.00p 200.00p 0
10/08/2010 200.00p 200.00p 200.00p 200.00p 0
09/08/2010 200.00p 200.00p 180.40p 200.00p 234
06/08/2010 200.00p 200.00p 180.00p 200.00p 470
05/08/2010 200.00p 200.00p 182.00p 200.00p 102
04/08/2010 200.00p 200.00p 180.00p 200.00p 584
03/08/2010 200.00p 200.00p 182.00p 200.00p 171
02/08/2010 200.00p 200.00p 200.00p 200.00p 0
30/07/2010 200.00p 200.00p 200.00p 200.00p 0
29/07/2010 200.00p 209.00p 182.00p 200.00p 487
28/07/2010 190.00p 200.00p 180.00p 200.00p 2226
27/07/2010 200.00p 200.00p 180.90p 190.00p 793
26/07/2010 200.00p 200.00p 200.00p 200.00p 0
23/07/2010 200.00p 202.00p 170.00p 200.00p 437
22/07/2010 200.00p 202.00p 200.00p 200.00p 50
21/07/2010 200.00p 202.00p 180.00p 200.00p 484
20/07/2010 200.00p 204.00p 180.00p 200.00p 488
19/07/2010 200.00p 200.00p 180.00p 200.00p 110
16/07/2010 200.00p 206.80p 198.00p 200.00p 220
15/07/2010 200.00p 207.60p 185.00p 200.00p 180
14/07/2010 215.00p 218.00p 191.00p 200.00p 3972
13/07/2010 245.00p 274.00p 180.00p 215.00p 13716
12/07/2010 165.00p 165.00p 165.00p 165.00p 0
09/07/2010 165.00p 165.00p 150.00p 165.00p 70
08/07/2010 175.00p 175.00p 150.00p 165.00p 666
07/07/2010 175.00p 175.00p 170.00p 175.00p 378
06/07/2010 200.00p 200.00p 170.00p 175.00p 1022
05/07/2010 200.00p 200.00p 180.00p 200.00p 201
02/07/2010 200.00p 200.00p 180.00p 200.00p 504
01/07/2010 200.00p 200.00p 180.00p 200.00p 317
30/06/2010 200.00p 200.00p 180.00p 200.00p 1012
29/06/2010 200.00p 220.00p 186.00p 200.00p 1150
28/06/2010 195.00p 211.60p 185.00p 200.00p 1945
25/06/2010 165.00p 195.00p 165.00p 195.00p 1632
24/06/2010 185.00p 185.00p 110.00p 165.00p 5206
23/06/2010 185.00p 185.00p 185.00p 185.00p 0
22/06/2010 185.00p 185.00p 150.00p 185.00p 31
21/06/2010 185.00p 185.00p 150.00p 185.00p 493
18/06/2010 185.00p 200.00p 150.00p 185.00p 155
17/06/2010 185.00p 185.00p 153.50p 185.00p 40
16/06/2010 185.00p 185.00p 185.00p 185.00p 0
15/06/2010 185.00p 193.00p 155.00p 185.00p 1004
14/06/2010 175.00p 185.00p 155.00p 185.00p 563
11/06/2010 185.00p 194.00p 155.00p 175.00p 1268
10/06/2010 185.00p 185.00p 185.00p 185.00p 0
09/06/2010 185.00p 194.00p 185.00p 185.00p 46
08/06/2010 185.00p 195.00p 153.50p 185.00p 540
07/06/2010 185.00p 185.00p 170.00p 185.00p 235
04/06/2010 185.00p 205.00p 185.00p 185.00p 350
03/06/2010 175.00p 209.00p 175.00p 185.00p 1057
02/06/2010 170.00p 199.00p 135.00p 175.00p 2340
01/06/2010 190.00p 190.00p 150.00p 170.00p 503
28/05/2010 195.00p 199.00p 171.00p 190.00p 350
27/05/2010 195.00p 195.00p 171.00p 195.00p 250
26/05/2010 195.00p 200.00p 170.00p 195.00p 1448
25/05/2010 195.00p 195.00p 170.00p 195.00p 150
24/05/2010 205.00p 215.00p 172.50p 195.00p 1148
21/05/2010 205.00p 205.00p 205.00p 205.00p 2190
20/05/2010 200.00p 205.00p 200.00p 205.00p 4481
19/05/2010 200.00p 200.00p 182.00p 200.00p 1652
18/05/2010 210.00p 210.00p 182.00p 200.00p 391
17/05/2010 210.00p 210.00p 210.00p 210.00p 0
14/05/2010 210.00p 210.00p 194.40p 210.00p 250
13/05/2010 200.00p 213.00p 200.00p 210.00p 653
12/05/2010 205.00p 205.00p 180.00p 200.00p 791
11/05/2010 215.00p 215.00p 180.00p 205.00p 825
10/05/2010 230.00p 221.00p 180.00p 215.00p 889
07/05/2010 230.00p 230.00p 230.00p 230.00p 11
06/05/2010 230.00p 231.00p 200.00p 230.00p 397
05/05/2010 230.00p 230.00p 180.00p 230.00p 2741
04/05/2010 230.00p 233.00p 205.00p 230.00p 2447
30/04/2010 230.00p 235.40p 206.60p 230.00p 242
29/04/2010 230.00p 235.40p 204.00p 230.00p 1929
28/04/2010 230.00p 230.00p 204.00p 230.00p 2200
27/04/2010 230.00p 233.00p 203.00p 230.00p 1199
26/04/2010 230.00p 237.40p 205.40p 230.00p 2188
23/04/2010 230.00p 260.00p 230.00p 230.00p 2248
22/04/2010 255.00p 255.00p 230.00p 230.00p 50
21/04/2010 265.00p 265.00p 230.00p 255.00p 1019
20/04/2010 265.00p 265.00p 255.00p 255.00p 0
19/04/2010 265.00p 265.00p 265.00p 265.00p 703
16/04/2010 265.00p 265.00p 235.00p 265.00p 4164
15/04/2010 240.00p 280.00p 230.00p 265.00p 13202
14/04/2010 250.00p 250.00p 200.00p 240.00p 15738
13/04/2010 265.00p 265.00p 220.00p 250.00p 2108
12/04/2010 270.00p 270.00p 240.00p 265.00p 466
09/04/2010 265.00p 265.00p 240.00p 265.00p 6295
08/04/2010 265.00p 265.00p 240.00p 265.00p 920
07/04/2010 255.00p 265.00p 240.00p 265.00p 1412
06/04/2010 275.00p 275.00p 240.00p 255.00p 1377
01/04/2010 290.00p 290.00p 220.00p 275.00p 2779
31/03/2010 305.00p 305.00p 270.00p 290.00p 4784
30/03/2010 375.00p 375.00p 250.00p 305.00p 26925
29/03/2010 425.00p 425.00p 425.00p 425.00p 0
26/03/2010 395.00p 425.00p 390.00p 425.00p 11264
25/03/2010 395.00p 399.00p 374.00p 395.00p 913
24/03/2010 450.00p 450.00p 350.00p 395.00p 7682
23/03/2010 400.00p 450.00p 371.00p 450.00p 4093
22/03/2010 415.00p 415.00p 380.00p 400.00p 538
19/03/2010 425.00p 425.00p 360.00p 415.00p 1001
18/03/2010 425.00p 425.00p 402.50p 425.00p 400
17/03/2010 435.00p 435.00p 400.50p 425.00p 376
16/03/2010 465.00p 465.00p 435.00p 435.00p 351
15/03/2010 485.00p 485.00p 400.00p 465.00p 1600
12/03/2010 490.00p 490.00p 450.00p 485.00p 329
11/03/2010 490.00p 502.00p 490.00p 490.00p 239
10/03/2010 490.00p 510.00p 450.00p 490.00p 1602
09/03/2010 490.00p 530.00p 475.00p 490.00p 4582
08/03/2010 490.00p 526.00p 470.00p 490.00p 429
05/03/2010 485.00p 549.00p 485.00p 490.00p 1755
04/03/2010 485.00p 519.30p 485.00p 485.00p 871
03/03/2010 465.00p 550.00p 453.50p 485.00p 7658
02/03/2010 435.00p 499.30p 435.00p 465.00p 1952
01/03/2010 460.00p 460.00p 420.00p 435.00p 4055
26/02/2010 395.00p 494.00p 395.00p 460.00p 7539
25/02/2010 460.00p 460.00p 378.00p 395.00p 2574
24/02/2010 365.00p 464.00p 353.30p 460.00p 5006
23/02/2010 365.00p 373.00p 351.00p 365.00p 609
22/02/2010 365.00p 365.00p 350.00p 365.00p 383
19/02/2010 400.00p 400.00p 355.50p 365.00p 856
18/02/2010 385.00p 420.00p 372.00p 400.00p 1520
17/02/2010 375.00p 396.00p 351.00p 385.00p 632
16/02/2010 350.00p 470.00p 350.00p 385.00p 4789
15/02/2010 340.00p 355.00p 340.00p 350.00p 1408
12/02/2010 340.00p 340.00p 340.00p 340.00p 0
11/02/2010 355.00p 355.00p 340.00p 340.00p 0
10/02/2010 355.00p 355.00p 355.00p 355.00p 26
09/02/2010 355.00p 355.00p 332.50p 355.00p 339
08/02/2010 355.00p 360.00p 355.00p 355.00p 0
05/02/2010 365.00p 365.00p 331.00p 355.00p 1571
04/02/2010 370.00p 370.00p 340.00p 365.00p 547
03/02/2010 375.00p 375.00p 340.00p 370.00p 857
02/02/2010 375.00p 389.00p 350.00p 375.00p 808
01/02/2010 395.00p 400.00p 300.00p 375.00p 11525
29/01/2010 405.00p 405.00p 373.00p 395.00p 573
28/01/2010 425.00p 425.00p 400.00p 405.00p 227
27/01/2010 425.00p 425.00p 402.50p 425.00p 100
26/01/2010 425.00p 425.00p 406.00p 425.00p 364
25/01/2010 410.00p 430.00p 375.00p 425.00p 232
22/01/2010 385.00p 410.00p 375.00p 410.00p 1125
21/01/2010 425.00p 425.00p 373.60p 385.00p 3565
20/01/2010 425.00p 425.00p 400.00p 425.00p 350
19/01/2010 425.00p 425.00p 409.00p 425.00p 774
18/01/2010 425.00p 425.00p 406.00p 425.00p 2941
15/01/2010 425.00p 425.00p 425.00p 425.00p 23
14/01/2010 425.00p 427.00p 425.00p 425.00p 435
13/01/2010 415.00p 428.00p 399.60p 425.00p 2518
12/01/2010 385.00p 450.00p 385.00p 415.00p 2441
11/01/2010 410.00p 420.00p 376.00p 385.00p 2384
08/01/2010 410.00p 433.00p 377.00p 410.00p 355
07/01/2010 410.00p 410.00p 410.00p 410.00p 0
06/01/2010 410.00p 423.00p 377.00p 410.00p 399
05/01/2010 425.00p 425.00p 410.00p 410.00p 0
04/01/2010 465.00p 465.00p 400.00p 425.00p 1404
31/12/2009 420.00p 465.00p 420.00p 465.00p 2032
30/12/2009 375.00p 430.00p 375.00p 420.00p 2285
29/12/2009 390.00p 390.00p 350.00p 375.00p 1517
24/12/2009 375.00p 375.00p 362.00p 375.00p 816
23/12/2009 405.00p 405.00p 375.00p 375.00p 1300
22/12/2009 390.00p 405.00p 380.00p 405.00p 979
21/12/2009 390.00p 390.00p 350.00p 390.00p 547
18/12/2009 390.00p 390.00p 390.00p 390.00p 86
17/12/2009 405.00p 405.00p 360.00p 390.00p 428
16/12/2009 405.00p 405.00p 405.00p 405.00p 0
15/12/2009 405.00p 405.00p 380.00p 405.00p 174
14/12/2009 405.00p 405.00p 405.00p 405.00p 0
11/12/2009 405.00p 405.00p 383.00p 405.00p 127
10/12/2009 420.00p 420.00p 380.00p 405.00p 2095
09/12/2009 420.00p 420.00p 420.00p 420.00p 0
08/12/2009 435.00p 435.00p 400.00p 420.00p 634
07/12/2009 460.00p 460.00p 400.00p 435.00p 342
04/12/2009 480.00p 480.00p 450.00p 460.00p 945
03/12/2009 485.00p 485.00p 471.00p 480.00p 312
02/12/2009 435.00p 485.00p 425.00p 485.00p 1638

*Close Price adjusted for both dividends and splits