Asimilar Group (ASLR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
17/03/2020 46.50p 48.00p 48.00p 48.00p 0
16/03/2020 46.50p 48.00p 48.00p 48.00p 0
13/03/2020 46.50p 48.00p 48.00p 48.00p 0
12/03/2020 46.50p 48.00p 48.00p 48.00p 0
11/03/2020 46.50p 48.00p 48.00p 48.00p 0
10/03/2020 46.50p 48.00p 48.00p 48.00p 0
09/03/2020 46.50p 48.00p 48.00p 48.00p 0
06/03/2020 46.50p 48.00p 48.00p 48.00p 0
05/03/2020 46.50p 48.00p 48.00p 48.00p 0
04/03/2020 46.50p 48.00p 35.00p 48.00p 1411983
03/03/2020 46.50p 48.00p 48.00p 48.00p 0
02/03/2020 46.50p 52.00p 48.00p 48.00p 50000
28/02/2020 46.50p 48.00p 48.00p 48.00p 0
27/02/2020 46.50p 51.00p 48.00p 48.00p 617000
26/02/2020 46.50p 48.00p 48.00p 48.00p 0
25/02/2020 46.50p 48.00p 48.00p 48.00p 0
24/02/2020 46.50p 48.00p 48.00p 48.00p 0
21/02/2020 46.50p 51.00p 48.00p 48.00p 300000
20/02/2020 46.50p 48.00p 48.00p 48.00p 0
19/02/2020 46.50p 48.00p 48.00p 48.00p 0
18/02/2020 46.50p 48.00p 48.00p 48.00p 0
17/02/2020 46.50p 48.00p 48.00p 48.00p 0
14/02/2020 46.50p 49.00p 46.50p 48.00p 292870
13/02/2020 46.50p 46.75p 45.00p 45.50p 360589
12/02/2020 49.00p 49.00p 46.25p 46.50p 284512
11/02/2020 49.00p 49.95p 48.00p 49.00p 200100
10/02/2020 48.50p 50.00p 47.00p 49.00p 655143
07/02/2020 49.00p 50.00p 47.45p 48.00p 594738
06/02/2020 45.50p 50.00p 44.50p 49.80p 1556862
05/02/2020 47.50p 47.50p 44.25p 45.50p 1029906
04/02/2020 48.00p 48.50p 46.25p 47.50p 313334
03/02/2020 47.50p 48.50p 46.80p 48.00p 349967
31/01/2020 47.50p 48.50p 46.00p 47.50p 267615
30/01/2020 48.50p 49.00p 44.00p 47.50p 2570380
29/01/2020 49.50p 50.00p 47.00p 48.50p 352489
28/01/2020 49.50p 50.35p 48.55p 49.50p 433085
27/01/2020 49.50p 50.33p 48.50p 49.50p 1256379
24/01/2020 49.50p 51.00p 49.15p 50.00p 832938
23/01/2020 49.50p 51.00p 48.00p 49.50p 2513931
22/01/2020 44.00p 50.85p 43.00p 49.00p 1531198
21/01/2020 47.50p 49.00p 40.00p 44.00p 3464403
20/01/2020 50.50p 51.00p 47.25p 48.00p 337976
17/01/2020 51.00p 51.00p 49.25p 50.00p 1519950
16/01/2020 45.50p 52.00p 45.30p 51.00p 787693
15/01/2020 45.50p 46.25p 44.03p 45.50p 373636
14/01/2020 49.50p 49.50p 42.25p 45.50p 1133352
13/01/2020 49.00p 52.00p 48.50p 49.50p 1301266
10/01/2020 43.50p 49.70p 43.50p 48.50p 1361095
09/01/2020 38.00p 45.75p 38.00p 44.00p 842603
08/01/2020 46.00p 46.00p 35.60p 39.00p 1302849
07/01/2020 28.50p 33.80p 28.50p 32.50p 1605290
06/01/2020 25.50p 29.00p 25.02p 28.50p 638733
03/01/2020 25.50p 27.60p 24.36p 25.00p 642437
02/01/2020 24.00p 25.75p 23.20p 25.50p 1150082
31/12/2019 22.50p 23.98p 22.50p 23.00p 290144
30/12/2019 19.50p 23.00p 19.50p 22.50p 2118119
27/12/2019 19.50p 19.75p 19.36p 19.50p 515295
24/12/2019 18.75p 19.75p 18.75p 19.50p 1023104
23/12/2019 17.50p 19.72p 16.77p 18.75p 1468135
20/12/2019 17.00p 17.95p 16.25p 17.50p 667875
19/12/2019 15.50p 17.25p 15.50p 16.00p 2054044
18/12/2019 15.75p 16.00p 14.27p 15.50p 474044
17/12/2019 15.25p 16.40p 15.01p 15.75p 803699
16/12/2019 15.00p 15.45p 15.00p 15.25p 179100
13/12/2019 15.00p 15.50p 15.00p 15.00p 977908
12/12/2019 14.75p 15.50p 14.50p 15.00p 1161804
11/12/2019 13.50p 15.00p 13.00p 15.00p 2040993
10/12/2019 12.75p 13.50p 12.75p 13.50p 547724
09/12/2019 13.50p 13.50p 12.50p 12.75p 846050
06/12/2019 14.00p 14.36p 13.50p 13.75p 620694
05/12/2019 11.50p 14.50p 11.50p 14.00p 1887216
04/12/2019 12.00p 12.38p 11.60p 11.60p 445148
03/12/2019 11.00p 12.44p 10.55p 12.00p 1140846
02/12/2019 12.75p 13.01p 11.50p 12.00p 1273405
29/11/2019 11.75p 13.50p 11.66p 12.75p 3110471
28/11/2019 10.25p 11.96p 10.20p 11.75p 2885588
27/11/2019 9.25p 10.50p 9.25p 10.25p 1034078
26/11/2019 9.48p 9.48p 9.00p 9.25p 224802
25/11/2019 10.00p 10.40p 9.48p 9.48p 914848
22/11/2019 9.50p 10.50p 9.00p 10.00p 842792
21/11/2019 9.75p 10.00p 9.50p 9.50p 904394
20/11/2019 8.75p 10.00p 8.75p 9.75p 1419623
19/11/2019 9.13p 9.25p 8.70p 8.75p 640147
18/11/2019 8.88p 9.22p 8.88p 9.13p 281622
15/11/2019 8.63p 9.24p 8.63p 8.88p 571558
14/11/2019 8.63p 8.97p 8.59p 8.63p 75000
13/11/2019 8.53p 9.00p 8.53p 8.63p 439700
12/11/2019 8.63p 8.93p 8.40p 8.53p 265837
11/11/2019 8.63p 8.85p 8.25p 8.63p 125887
08/11/2019 8.50p 8.89p 7.75p 8.63p 4312199
07/11/2019 9.20p 9.20p 8.20p 8.50p 1205665
06/11/2019 9.50p 9.70p 9.00p 9.20p 608676
05/11/2019 9.75p 9.95p 9.50p 9.50p 274234
04/11/2019 9.00p 10.00p 9.00p 9.75p 1357726
01/11/2019 9.35p 9.35p 8.50p 9.00p 699286
31/10/2019 9.75p 9.90p 9.30p 9.35p 521254
30/10/2019 9.90p 9.95p 9.51p 9.75p 1065781
29/10/2019 9.90p 10.22p 9.55p 9.90p 720564
28/10/2019 9.55p 9.90p 9.55p 9.90p 517176
25/10/2019 9.58p 9.85p 9.03p 9.55p 1863007
24/10/2019 8.50p 9.63p 8.50p 9.58p 2075607
23/10/2019 8.50p 8.90p 8.50p 8.50p 453343
22/10/2019 8.25p 8.95p 8.11p 8.50p 1352731
21/10/2019 7.80p 8.50p 7.60p 8.25p 2788971
18/10/2019 7.13p 8.40p 7.13p 7.80p 2689147
17/10/2019 5.98p 7.25p 5.98p 7.13p 3252083
16/10/2019 5.98p 6.20p 5.98p 6.10p 381541
15/10/2019 5.98p 6.15p 5.98p 5.98p 47367
14/10/2019 5.38p 6.22p 5.38p 5.98p 1844913
11/10/2019 4.70p 6.00p 4.61p 5.38p 1928456
10/10/2019 3.90p 4.70p 3.90p 4.70p 1271364
09/10/2019 3.65p 3.90p 3.65p 3.90p 325000
08/10/2019 3.50p 3.70p 3.50p 3.65p 289668
07/10/2019 3.35p 3.65p 3.35p 3.50p 146986
04/10/2019 3.35p 3.42p 3.35p 3.35p 7000
03/10/2019 3.25p 3.74p 3.25p 3.35p 1092151
02/10/2019 2.60p 3.30p 2.53p 3.25p 4868180
01/10/2019 2.35p 2.60p 2.35p 2.60p 441961
30/09/2019 2.35p 2.35p 2.35p 2.35p 0
27/09/2019 2.35p 2.35p 2.35p 2.35p 0
26/09/2019 2.35p 2.35p 2.30p 2.35p 86575
25/09/2019 2.35p 2.35p 2.35p 2.35p 0
24/09/2019 2.35p 2.35p 2.30p 2.35p 10000
23/09/2019 2.35p 2.35p 2.30p 2.35p 5625
20/09/2019 2.35p 2.35p 2.30p 2.35p 4198
19/09/2019 2.40p 2.40p 2.30p 2.35p 49130
18/09/2019 2.40p 2.40p 2.40p 2.40p 0
17/09/2019 2.40p 2.40p 2.40p 2.40p 0
16/09/2019 2.40p 2.40p 2.40p 2.40p 0
13/09/2019 2.40p 2.40p 2.40p 2.40p 0
12/09/2019 2.40p 2.45p 2.30p 2.40p 7500
11/09/2019 2.40p 2.40p 2.40p 2.40p 0
10/09/2019 2.40p 2.40p 2.40p 2.40p 0
09/09/2019 2.40p 2.40p 2.40p 2.40p 0
06/09/2019 2.40p 2.40p 2.40p 2.40p 0
05/09/2019 2.40p 2.40p 2.40p 2.40p 0
04/09/2019 2.75p 2.75p 2.40p 2.40p 191052
03/09/2019 2.75p 2.75p 2.75p 2.75p 0
02/09/2019 2.75p 2.75p 2.75p 2.75p 0
30/08/2019 2.75p 2.75p 2.75p 2.75p 0
29/08/2019 2.75p 2.75p 2.75p 2.75p 3000
28/08/2019 2.75p 2.75p 2.52p 2.75p 8865
27/08/2019 2.75p 2.75p 2.75p 2.75p 0
23/08/2019 2.75p 2.75p 2.75p 2.75p 2100
22/08/2019 2.75p 2.75p 2.75p 2.75p 355
21/08/2019 3.05p 3.10p 2.50p 2.75p 435652
20/08/2019 3.05p 3.05p 3.05p 3.05p 0
19/08/2019 3.05p 3.05p 3.02p 3.05p 20892
16/08/2019 3.05p 3.05p 3.05p 3.05p 0
15/08/2019 3.05p 3.05p 3.05p 3.05p 0
14/08/2019 3.05p 3.10p 3.02p 3.05p 46139
13/08/2019 3.05p 3.05p 3.05p 3.05p 0
12/08/2019 3.05p 3.05p 3.05p 3.05p 0
09/08/2019 3.05p 3.05p 3.05p 3.05p 0
08/08/2019 3.05p 3.05p 3.05p 3.05p 0
07/08/2019 3.05p 3.05p 3.05p 3.05p 0
06/08/2019 3.05p 3.05p 3.02p 3.05p 1000
05/08/2019 3.05p 3.05p 3.05p 3.05p 0
02/08/2019 3.15p 3.15p 3.02p 3.05p 31410
01/08/2019 3.15p 3.15p 3.10p 3.15p 17086
31/07/2019 3.15p 3.15p 3.15p 3.15p 0
30/07/2019 3.15p 3.15p 3.15p 3.15p 0
29/07/2019 3.15p 3.15p 3.12p 3.15p 58877
26/07/2019 3.15p 3.15p 3.15p 3.15p 0
25/07/2019 3.15p 3.19p 3.15p 3.15p 31348
24/07/2019 3.20p 3.20p 3.12p 3.15p 250000
23/07/2019 3.20p 3.20p 3.17p 3.20p 72572
22/07/2019 3.35p 3.35p 3.15p 3.20p 166626
19/07/2019 3.35p 3.39p 3.27p 3.35p 233424
18/07/2019 3.35p 3.40p 3.27p 3.35p 421523
17/07/2019 3.40p 3.40p 3.25p 3.30p 767285
16/07/2019 3.75p 3.82p 3.30p 3.40p 1385080
15/07/2019 3.35p 4.08p 3.35p 3.90p 4868453
12/07/2019 3.35p 3.35p 3.35p 3.35p 0
11/07/2019 3.40p 3.40p 3.30p 3.35p 300000
10/07/2019 3.40p 3.40p 3.40p 3.40p 0
09/07/2019 3.35p 3.50p 3.30p 3.40p 2004505
08/07/2019 3.35p 3.40p 3.30p 3.35p 89365
05/07/2019 3.35p 3.35p 3.35p 3.35p 0
04/07/2019 3.35p 3.35p 3.35p 3.35p 0
03/07/2019 3.35p 3.35p 3.35p 3.35p 0
02/07/2019 3.70p 3.70p 3.30p 3.35p 550000
01/07/2019 3.90p 3.90p 3.50p 3.70p 250753
28/06/2019 3.90p 3.90p 3.80p 3.90p 5433
27/06/2019 3.75p 3.90p 3.75p 3.90p 3763
26/06/2019 3.90p 3.90p 3.80p 3.90p 960600
25/06/2019 4.05p 4.05p 3.80p 3.90p 1195000
24/06/2019 4.05p 4.05p 4.05p 4.05p 2551667
21/06/2019 4.05p 4.05p 3.85p 4.05p 643
20/06/2019 4.05p 4.05p 3.85p 4.05p 60
19/06/2019 4.05p 4.05p 4.05p 4.05p 0
18/06/2019 4.05p 4.05p 3.85p 4.05p 1400031
17/06/2019 4.05p 4.05p 4.05p 4.05p 0
14/06/2019 4.05p 4.05p 4.05p 4.05p 0
13/06/2019 4.05p 4.05p 4.05p 4.05p 0
12/06/2019 4.05p 4.05p 3.85p 4.05p 5
11/06/2019 4.05p 4.05p 4.05p 4.05p 0
10/06/2019 4.05p 4.05p 3.91p 4.05p 144204
07/06/2019 4.05p 4.05p 4.05p 4.05p 0
06/06/2019 3.90p 4.29p 3.90p 4.05p 401394

*Close Price adjusted for both dividends and splits