Asimilar Group (ASLR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/01/2021 30.50p 33.00p 29.19p 30.00p 520269
31/12/2020 30.50p 31.96p 29.50p 30.50p 165156
30/12/2020 31.00p 31.95p 28.50p 29.50p 218007
29/12/2020 27.50p 31.94p 26.65p 31.00p 189460
25/12/2020 28.00p 28.75p 26.30p 27.50p 98783
24/12/2020 28.00p 28.75p 26.30p 27.50p 98783
23/12/2020 29.50p 29.98p 27.00p 28.00p 590398
22/12/2020 25.50p 29.00p 25.40p 28.50p 228201
21/12/2020 24.50p 26.00p 24.50p 25.50p 190474
18/12/2020 23.00p 24.90p 22.13p 24.50p 1065953
17/12/2020 23.00p 23.00p 22.04p 23.00p 25000
16/12/2020 23.00p 23.45p 22.04p 23.00p 391
15/12/2020 23.00p 23.00p 22.04p 23.00p 31824
14/12/2020 22.50p 23.40p 21.75p 23.00p 210097
11/12/2020 22.50p 23.38p 22.50p 22.50p 10644
10/12/2020 23.00p 23.00p 23.00p 23.00p 200000
09/12/2020 23.00p 23.40p 22.04p 23.00p 13206
08/12/2020 23.00p 23.48p 22.25p 23.00p 113170
07/12/2020 23.00p 23.50p 23.00p 23.00p 84246
04/12/2020 21.50p 23.50p 21.00p 23.00p 2971103
03/12/2020 23.00p 23.00p 21.50p 21.50p 32419
02/12/2020 23.00p 23.00p 21.78p 23.00p 74346
01/12/2020 22.50p 23.00p 22.02p 23.00p 321908
30/11/2020 24.00p 24.00p 22.50p 22.50p 135007
27/11/2020 24.00p 24.00p 24.00p 24.00p 0
26/11/2020 23.00p 24.25p 23.00p 24.00p 80400
25/11/2020 23.00p 24.00p 22.35p 23.00p 85293
24/11/2020 22.50p 24.80p 22.15p 23.00p 366859
23/11/2020 22.50p 22.95p 22.02p 22.50p 3455838
20/11/2020 22.50p 22.98p 22.00p 22.50p 39571
19/11/2020 22.50p 22.50p 22.02p 22.50p 3179
18/11/2020 23.50p 23.50p 22.00p 22.50p 170000
17/11/2020 22.50p 23.50p 21.06p 23.50p 103765
16/11/2020 23.00p 23.00p 22.00p 22.50p 67477
13/11/2020 22.50p 23.96p 22.04p 23.00p 90499
12/11/2020 22.00p 23.13p 21.25p 22.50p 106254
10/11/2020 24.00p 24.96p 21.20p 22.50p 211327
09/11/2020 25.50p 26.96p 23.00p 24.00p 517437
06/11/2020 25.00p 25.25p 24.25p 25.00p 36243
05/11/2020 22.00p 25.96p 20.10p 25.00p 872402
04/11/2020 24.00p 24.00p 21.04p 22.00p 155616
03/11/2020 24.50p 24.75p 23.11p 24.00p 35210
02/11/2020 26.00p 26.00p 23.00p 24.50p 127105
30/10/2020 26.00p 26.75p 25.00p 26.00p 216568
29/10/2020 27.00p 27.00p 25.62p 26.00p 40719
28/10/2020 29.00p 29.75p 24.60p 27.00p 278187
27/10/2020 28.50p 30.00p 27.50p 29.00p 178201
26/10/2020 27.00p 30.00p 27.00p 28.50p 71714
23/10/2020 27.00p 28.40p 25.55p 27.00p 33223
22/10/2020 26.50p 28.50p 25.00p 27.00p 246596
21/10/2020 24.00p 26.50p 24.00p 26.50p 245088
20/10/2020 24.00p 24.50p 23.33p 24.00p 1916039
19/10/2020 24.00p 24.60p 24.00p 24.00p 27500
16/10/2020 24.00p 26.00p 23.20p 24.00p 92590
15/10/2020 25.50p 25.50p 24.00p 24.00p 28308
14/10/2020 26.50p 26.50p 25.15p 25.50p 41510
13/10/2020 26.50p 26.50p 26.25p 26.50p 36076
12/10/2020 27.00p 27.40p 26.10p 26.50p 376205
09/10/2020 23.00p 27.25p 22.38p 27.00p 708140
08/10/2020 23.00p 23.25p 22.13p 23.00p 64022
07/10/2020 23.50p 23.95p 22.15p 23.00p 724743
06/10/2020 23.50p 24.00p 23.50p 23.50p 155665
05/10/2020 24.00p 24.00p 23.00p 24.00p 480000
02/10/2020 24.00p 24.00p 23.00p 24.00p 1655
01/10/2020 24.50p 24.50p 24.00p 24.00p 79889
30/09/2020 24.50p 24.50p 24.00p 24.50p 58900
29/09/2020 24.50p 24.50p 23.45p 24.50p 22816
28/09/2020 23.50p 25.00p 23.00p 24.50p 1018455
25/09/2020 20.50p 24.00p 20.00p 23.50p 766432
24/09/2020 21.50p 21.50p 20.15p 20.50p 630000
23/09/2020 22.50p 22.50p 21.00p 21.50p 176670
22/09/2020 24.00p 25.00p 22.00p 22.50p 140066
21/09/2020 24.00p 24.00p 23.00p 24.00p 53039
18/09/2020 24.50p 24.50p 23.00p 24.00p 242132
17/09/2020 25.50p 25.50p 24.00p 24.50p 404018
16/09/2020 25.50p 25.50p 25.00p 25.50p 273951
15/09/2020 26.00p 26.50p 24.00p 25.00p 743560
14/09/2020 27.50p 27.50p 25.00p 26.00p 193717
11/09/2020 29.00p 29.00p 27.00p 27.50p 144661
10/09/2020 29.00p 29.00p 27.50p 29.00p 325353
09/09/2020 29.50p 30.00p 28.00p 29.00p 950362
08/09/2020 29.00p 30.00p 27.10p 29.50p 790062
07/09/2020 29.00p 29.50p 27.35p 29.00p 563409
04/09/2020 29.00p 30.00p 28.22p 29.00p 26366
03/09/2020 29.00p 29.00p 28.00p 29.00p 135443
02/09/2020 29.00p 29.50p 28.55p 29.00p 245950
01/09/2020 28.00p 29.70p 27.35p 29.00p 590615
28/08/2020 29.50p 29.50p 26.52p 28.00p 380584
27/08/2020 31.50p 33.00p 29.00p 30.50p 179185
26/08/2020 31.00p 31.75p 29.25p 31.50p 833715
25/08/2020 45.00p 45.00p 27.00p 30.50p 6710850
24/08/2020 48.00p 48.00p 48.00p 48.00p 0
21/08/2020 48.00p 48.00p 48.00p 48.00p 0
20/08/2020 48.00p 48.00p 48.00p 48.00p 0
19/08/2020 48.00p 48.00p 48.00p 48.00p 0
18/08/2020 48.00p 48.00p 48.00p 48.00p 0
17/08/2020 48.00p 48.00p 48.00p 48.00p 0
14/08/2020 48.00p 48.00p 48.00p 48.00p 0
13/08/2020 48.00p 48.00p 48.00p 48.00p 0
12/08/2020 48.00p 48.00p 48.00p 48.00p 0
11/08/2020 48.00p 48.00p 48.00p 48.00p 0
10/08/2020 48.00p 48.00p 48.00p 48.00p 0
07/08/2020 48.00p 48.00p 48.00p 48.00p 0
06/08/2020 48.00p 48.00p 48.00p 48.00p 0
05/08/2020 48.00p 48.00p 48.00p 48.00p 0
04/08/2020 48.00p 48.00p 48.00p 48.00p 0
03/08/2020 48.00p 48.00p 48.00p 48.00p 0
31/07/2020 48.00p 48.00p 48.00p 48.00p 0
30/07/2020 48.00p 48.00p 48.00p 48.00p 0
29/07/2020 48.00p 48.00p 48.00p 48.00p 0
28/07/2020 48.00p 48.00p 48.00p 48.00p 0
27/07/2020 48.00p 48.00p 48.00p 48.00p 0
24/07/2020 48.00p 48.00p 48.00p 48.00p 0
23/07/2020 48.00p 48.00p 48.00p 48.00p 0
22/07/2020 48.00p 48.00p 48.00p 48.00p 0
21/07/2020 48.00p 48.00p 48.00p 48.00p 0
20/07/2020 46.50p 48.00p 48.00p 48.00p 0
17/07/2020 46.50p 48.00p 48.00p 48.00p 0
16/07/2020 46.50p 48.00p 48.00p 48.00p 0
15/07/2020 46.50p 48.00p 48.00p 48.00p 0
14/07/2020 46.50p 48.00p 48.00p 48.00p 0
13/07/2020 46.50p 48.00p 48.00p 48.00p 0
10/07/2020 46.50p 48.00p 48.00p 48.00p 0
09/07/2020 46.50p 48.00p 48.00p 48.00p 0
08/07/2020 46.50p 48.00p 48.00p 48.00p 0
07/07/2020 46.50p 48.00p 48.00p 48.00p 0
06/07/2020 46.50p 48.00p 48.00p 48.00p 0
03/07/2020 46.50p 48.00p 48.00p 48.00p 0
02/07/2020 46.50p 48.00p 48.00p 48.00p 0
01/07/2020 46.50p 48.00p 48.00p 48.00p 0
30/06/2020 46.50p 48.00p 48.00p 48.00p 0
29/06/2020 46.50p 48.00p 48.00p 48.00p 0
26/06/2020 46.50p 48.00p 48.00p 48.00p 0
25/06/2020 46.50p 48.00p 48.00p 48.00p 0
24/06/2020 46.50p 48.00p 48.00p 48.00p 0
23/06/2020 46.50p 48.00p 48.00p 48.00p 0
22/06/2020 46.50p 48.00p 48.00p 48.00p 0
19/06/2020 46.50p 48.00p 48.00p 48.00p 0
18/06/2020 46.50p 48.00p 48.00p 48.00p 0
17/06/2020 46.50p 48.00p 48.00p 48.00p 0
16/06/2020 46.50p 48.00p 48.00p 48.00p 0
15/06/2020 46.50p 48.00p 48.00p 48.00p 0
12/06/2020 46.50p 48.00p 48.00p 48.00p 0
11/06/2020 46.50p 48.00p 48.00p 48.00p 0
10/06/2020 46.50p 48.00p 48.00p 48.00p 0
09/06/2020 46.50p 48.00p 48.00p 48.00p 0
08/06/2020 46.50p 48.00p 48.00p 48.00p 0
05/06/2020 46.50p 48.00p 48.00p 48.00p 0
04/06/2020 46.50p 48.00p 48.00p 48.00p 0
03/06/2020 46.50p 48.00p 48.00p 48.00p 0
02/06/2020 46.50p 48.00p 48.00p 48.00p 0
01/06/2020 46.50p 48.00p 48.00p 48.00p 0
29/05/2020 46.50p 48.00p 48.00p 48.00p 0
28/05/2020 46.50p 48.00p 48.00p 48.00p 0
27/05/2020 46.50p 48.00p 48.00p 48.00p 0
26/05/2020 46.50p 48.00p 48.00p 48.00p 0
22/05/2020 46.50p 48.00p 48.00p 48.00p 0
21/05/2020 46.50p 48.00p 48.00p 48.00p 0
20/05/2020 46.50p 48.00p 48.00p 48.00p 0
19/05/2020 46.50p 48.00p 48.00p 48.00p 0
18/05/2020 46.50p 48.00p 48.00p 48.00p 0
15/05/2020 46.50p 48.00p 48.00p 48.00p 0
14/05/2020 46.50p 48.00p 48.00p 48.00p 0
13/05/2020 46.50p 48.00p 48.00p 48.00p 0
12/05/2020 46.50p 48.00p 48.00p 48.00p 0
11/05/2020 46.50p 48.00p 48.00p 48.00p 0
07/05/2020 46.50p 48.00p 48.00p 48.00p 0
06/05/2020 46.50p 48.00p 48.00p 48.00p 0
05/05/2020 46.50p 48.00p 48.00p 48.00p 0
01/05/2020 46.50p 48.00p 48.00p 48.00p 0
30/04/2020 46.50p 48.00p 48.00p 48.00p 0
29/04/2020 46.50p 48.00p 48.00p 48.00p 0
28/04/2020 46.50p 48.00p 48.00p 48.00p 0
27/04/2020 46.50p 48.00p 48.00p 48.00p 0
24/04/2020 46.50p 48.00p 48.00p 48.00p 0
23/04/2020 46.50p 48.00p 48.00p 48.00p 0
22/04/2020 46.50p 48.00p 48.00p 48.00p 0
21/04/2020 46.50p 48.00p 48.00p 48.00p 0
20/04/2020 46.50p 48.00p 48.00p 48.00p 0
17/04/2020 46.50p 48.00p 48.00p 48.00p 0
16/04/2020 46.50p 70.00p 48.00p 48.00p 1428571
15/04/2020 46.50p 48.00p 48.00p 48.00p 0
14/04/2020 46.50p 48.00p 48.00p 48.00p 0
09/04/2020 46.50p 48.00p 48.00p 48.00p 0
08/04/2020 46.50p 48.00p 48.00p 48.00p 0
07/04/2020 46.50p 48.00p 48.00p 48.00p 0
06/04/2020 46.50p 48.00p 48.00p 48.00p 0
03/04/2020 46.50p 48.00p 48.00p 48.00p 0
02/04/2020 46.50p 48.00p 48.00p 48.00p 0
01/04/2020 46.50p 48.00p 48.00p 48.00p 0
31/03/2020 46.50p 48.00p 35.00p 48.00p 1200000
30/03/2020 46.50p 48.00p 48.00p 48.00p 0
27/03/2020 46.50p 48.00p 48.00p 48.00p 0
26/03/2020 46.50p 48.00p 48.00p 48.00p 0
25/03/2020 46.50p 48.00p 48.00p 48.00p 0
24/03/2020 46.50p 48.00p 48.00p 48.00p 0
23/03/2020 46.50p 48.00p 48.00p 48.00p 0
20/03/2020 46.50p 48.00p 48.00p 48.00p 0
19/03/2020 46.50p 48.00p 48.00p 48.00p 0
18/03/2020 46.50p 55.00p 35.00p 48.00p 3028623

*Close Price adjusted for both dividends and splits