Asimilar Group (ASLR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
18/01/2017 9.00p 9.15p 8.65p 9.00p 133901
17/01/2017 9.00p 9.22p 8.67p 9.00p 357905
16/01/2017 9.25p 9.25p 8.55p 9.00p 188060
13/01/2017 8.50p 9.50p 8.25p 9.25p 676206
12/01/2017 9.00p 9.18p 8.32p 8.75p 483752
11/01/2017 9.25p 9.40p 8.72p 9.00p 540774
10/01/2017 8.50p 9.25p 8.17p 9.25p 868952
09/01/2017 9.25p 9.25p 8.10p 8.50p 564454
06/01/2017 9.75p 10.00p 9.00p 9.25p 565305
05/01/2017 9.25p 10.45p 8.75p 10.00p 2163902
04/01/2017 9.25p 9.30p 8.75p 9.25p 454235
03/01/2017 9.00p 10.00p 9.00p 9.25p 931290
30/12/2016 9.00p 9.40p 8.20p 9.00p 429826
29/12/2016 8.00p 9.40p 7.85p 9.00p 1947030
28/12/2016 7.25p 8.00p 7.25p 7.75p 553703
23/12/2016 7.75p 7.75p 7.10p 7.25p 327979
22/12/2016 7.75p 8.75p 7.00p 7.75p 353411
21/12/2016 7.25p 8.00p 7.25p 7.75p 409153
20/12/2016 6.50p 8.15p 6.00p 7.25p 2791815
19/12/2016 7.00p 7.33p 6.50p 6.50p 390980
16/12/2016 7.25p 7.45p 6.60p 7.25p 856899
15/12/2016 7.75p 7.75p 7.15p 7.25p 618668
14/12/2016 8.25p 8.25p 7.50p 7.75p 519148
13/12/2016 7.75p 8.33p 7.75p 8.25p 710902
12/12/2016 8.25p 8.50p 8.00p 8.00p 285763
09/12/2016 8.75p 8.75p 8.10p 8.25p 1440788
08/12/2016 8.75p 9.25p 8.50p 8.75p 1236054
07/12/2016 8.25p 9.50p 8.18p 8.75p 3087280
06/12/2016 8.75p 9.36p 8.20p 8.25p 2437452
05/12/2016 9.75p 10.20p 8.66p 9.25p 2023828
02/12/2016 9.75p 10.40p 9.69p 9.75p 715631
01/12/2016 10.25p 10.30p 9.65p 9.75p 662956
30/11/2016 11.00p 11.00p 10.11p 10.25p 453459
29/11/2016 11.25p 11.50p 10.70p 11.00p 443944
28/11/2016 10.50p 11.99p 10.50p 11.25p 1248449
25/11/2016 10.50p 10.90p 10.00p 10.50p 547282
24/11/2016 11.25p 11.30p 10.00p 10.50p 1159037
23/11/2016 11.50p 11.76p 10.51p 11.25p 446322
22/11/2016 12.25p 12.38p 11.00p 11.50p 940400
21/11/2016 12.25p 13.00p 12.25p 12.25p 717364
18/11/2016 12.00p 13.25p 11.60p 12.25p 1457063
17/11/2016 12.75p 12.80p 11.60p 11.75p 1145038
16/11/2016 12.25p 13.48p 12.25p 12.75p 1188777
15/11/2016 14.25p 14.25p 12.00p 12.50p 2258725
14/11/2016 15.00p 15.48p 13.60p 14.25p 1909204
11/11/2016 14.00p 15.20p 13.10p 15.00p 4290886
10/11/2016 12.50p 14.35p 12.00p 14.00p 3182092
09/11/2016 12.75p 13.33p 11.50p 12.25p 1973653
08/11/2016 12.00p 13.49p 12.00p 13.00p 3051608
07/11/2016 11.75p 12.70p 11.25p 12.00p 5511180
04/11/2016 11.75p 12.40p 11.50p 12.00p 133261
03/11/2016 11.50p 12.00p 11.50p 11.75p 156159
02/11/2016 11.75p 11.98p 11.35p 11.50p 27292
01/11/2016 11.50p 11.95p 11.30p 11.75p 44786
31/10/2016 11.50p 11.95p 11.50p 11.50p 98677
28/10/2016 11.25p 12.20p 11.15p 11.50p 166404
27/10/2016 11.25p 11.25p 11.03p 11.25p 20000
26/10/2016 11.25p 11.45p 11.25p 11.25p 17363
25/10/2016 11.25p 11.50p 11.06p 11.25p 84569
24/10/2016 11.75p 11.90p 11.25p 11.25p 23723
21/10/2016 11.75p 11.92p 11.50p 11.75p 105372
20/10/2016 11.75p 12.00p 11.50p 11.75p 517773
19/10/2016 10.50p 12.00p 10.03p 11.75p 224655
18/10/2016 10.50p 11.00p 10.14p 10.50p 61420
17/10/2016 10.00p 10.25p 10.00p 10.00p 38470
14/10/2016 10.00p 10.20p 10.00p 10.00p 20000
13/10/2016 10.25p 10.25p 10.00p 10.00p 22500
12/10/2016 10.50p 10.50p 10.01p 10.25p 19097
11/10/2016 10.75p 11.50p 10.00p 10.50p 99500
10/10/2016 9.75p 10.99p 9.75p 10.75p 418894
07/10/2016 10.00p 10.00p 9.75p 9.75p 0
06/10/2016 10.75p 10.75p 10.00p 10.00p 64424
05/10/2016 10.75p 10.75p 10.03p 10.75p 500
04/10/2016 10.75p 10.75p 10.00p 10.75p 197381
03/10/2016 10.75p 11.20p 10.00p 10.75p 39313
30/09/2016 9.75p 9.75p 9.51p 9.75p 5862
29/09/2016 9.75p 9.86p 9.75p 9.75p 100000
28/09/2016 9.75p 9.95p 9.55p 9.75p 5055
27/09/2016 9.75p 9.75p 9.75p 9.75p 0
26/09/2016 9.75p 9.75p 9.55p 9.75p 16150
23/09/2016 9.75p 9.95p 9.50p 9.75p 185100
22/09/2016 9.75p 9.75p 9.75p 9.75p 0
21/09/2016 9.75p 9.75p 9.75p 9.75p 0
20/09/2016 9.75p 9.99p 9.75p 9.75p 20020
19/09/2016 10.25p 10.25p 9.75p 9.75p 3151
16/09/2016 10.25p 10.48p 10.25p 10.25p 10000
15/09/2016 10.25p 10.25p 10.25p 10.25p 0
14/09/2016 10.25p 10.25p 10.25p 10.25p 0
13/09/2016 10.50p 10.50p 10.25p 10.25p 0
12/09/2016 10.75p 10.75p 9.70p 10.50p 11326
09/09/2016 13.00p 13.00p 10.00p 10.75p 568364
08/09/2016 10.50p 10.50p 10.50p 10.50p 0
07/09/2016 10.75p 10.79p 10.30p 10.50p 40798
06/09/2016 10.25p 11.60p 10.00p 10.75p 416038
05/09/2016 9.25p 10.50p 9.25p 10.00p 54620
02/09/2016 9.25p 9.50p 9.25p 9.25p 1336
01/09/2016 9.25p 9.50p 9.25p 9.25p 73871
31/08/2016 9.25p 9.47p 9.01p 9.25p 1029
30/08/2016 9.25p 9.25p 9.01p 9.25p 703
26/08/2016 9.25p 9.25p 9.25p 9.25p 0
25/08/2016 9.25p 9.25p 9.25p 9.25p 0
24/08/2016 9.25p 9.48p 9.25p 9.25p 4200
23/08/2016 9.25p 9.25p 9.25p 9.25p 0
22/08/2016 9.25p 9.25p 9.03p 9.25p 2000
19/08/2016 9.00p 9.25p 9.00p 9.25p 0
18/08/2016 9.00p 9.45p 8.55p 9.00p 156505
17/08/2016 8.75p 9.50p 8.75p 9.00p 4984
16/08/2016 8.75p 9.35p 8.75p 8.75p 75000
15/08/2016 8.75p 8.75p 8.75p 8.75p 0
12/08/2016 8.75p 9.35p 8.75p 8.75p 942
11/08/2016 8.75p 9.35p 8.75p 8.75p 1477
10/08/2016 9.00p 9.35p 8.00p 8.75p 57442
09/08/2016 9.00p 9.00p 9.00p 9.00p 0
08/08/2016 9.00p 9.00p 9.00p 9.00p 0
05/08/2016 9.00p 9.00p 9.00p 9.00p 0
04/08/2016 9.00p 9.00p 9.00p 9.00p 0
03/08/2016 9.00p 9.00p 9.00p 9.00p 0
02/08/2016 9.25p 9.25p 9.00p 9.00p 0
01/08/2016 9.25p 9.25p 8.75p 9.25p 3000
29/07/2016 9.25p 9.25p 9.25p 9.25p 0
28/07/2016 9.25p 9.25p 9.25p 9.25p 6270
27/07/2016 9.25p 9.25p 8.50p 9.25p 15
26/07/2016 9.25p 9.25p 9.25p 9.25p 0
25/07/2016 9.25p 9.25p 9.25p 9.25p 0
22/07/2016 9.25p 9.25p 9.25p 9.25p 0
21/07/2016 9.25p 9.25p 8.75p 9.25p 0
20/07/2016 9.25p 9.25p 9.25p 9.25p 0
19/07/2016 9.25p 9.25p 8.50p 9.25p 100
18/07/2016 9.25p 9.25p 9.25p 9.25p 0
15/07/2016 9.25p 9.25p 8.50p 9.25p 300
14/07/2016 9.25p 9.25p 9.25p 9.25p 0
13/07/2016 9.25p 9.25p 9.25p 9.25p 0
12/07/2016 9.25p 9.25p 9.25p 9.25p 0
11/07/2016 9.25p 9.25p 9.25p 9.25p 350
08/07/2016 9.25p 9.25p 9.25p 9.25p 0
07/07/2016 9.25p 9.25p 8.80p 9.25p 1400
06/07/2016 9.25p 9.25p 9.25p 9.25p 0
05/07/2016 9.00p 9.25p 9.00p 9.25p 20000
04/07/2016 9.00p 9.00p 8.50p 9.00p 300
01/07/2016 9.00p 9.00p 9.00p 9.00p 0
30/06/2016 9.00p 9.00p 9.00p 9.00p 1000
29/06/2016 9.00p 9.00p 8.50p 9.00p 1823
28/06/2016 9.00p 9.00p 9.00p 9.00p 0
27/06/2016 9.25p 9.25p 9.00p 9.00p 0
24/06/2016 8.50p 9.25p 8.50p 9.25p 100000
23/06/2016 9.25p 9.25p 9.01p 9.25p 46
22/06/2016 9.25p 9.40p 9.00p 9.25p 100750
21/06/2016 9.25p 9.25p 9.25p 9.25p 0
20/06/2016 9.25p 9.25p 9.25p 9.25p 0
17/06/2016 9.25p 9.25p 9.25p 9.25p 0
16/06/2016 10.25p 10.25p 9.00p 9.25p 80960
15/06/2016 10.25p 10.25p 10.25p 10.25p 0
14/06/2016 10.25p 10.25p 10.25p 10.25p 0
13/06/2016 10.25p 10.25p 10.00p 10.25p 5000
10/06/2016 10.25p 10.25p 10.25p 10.25p 0
09/06/2016 10.25p 10.25p 10.00p 10.25p 4348
08/06/2016 10.25p 10.25p 10.25p 10.25p 0
07/06/2016 10.25p 10.25p 10.25p 10.25p 0
06/06/2016 10.25p 10.25p 10.25p 10.25p 0
03/06/2016 10.25p 10.35p 10.25p 10.25p 26000
02/06/2016 10.25p 10.25p 9.50p 10.25p 44426
01/06/2016 10.25p 10.25p 10.25p 10.25p 0
31/05/2016 10.25p 10.25p 10.25p 10.25p 0
27/05/2016 10.25p 10.25p 10.25p 10.25p 0
26/05/2016 10.25p 10.25p 10.05p 10.25p 8000
25/05/2016 10.25p 10.25p 10.00p 10.25p 4116
24/05/2016 10.25p 10.25p 10.05p 10.25p 25000
23/05/2016 10.25p 10.25p 10.15p 10.25p 25500
20/05/2016 10.25p 10.44p 10.25p 10.25p 10264
19/05/2016 10.25p 10.25p 10.25p 10.25p 0
18/05/2016 10.25p 10.45p 10.25p 10.25p 500
17/05/2016 10.25p 10.48p 10.00p 10.25p 245750
16/05/2016 10.25p 10.49p 10.25p 10.25p 3628
13/05/2016 10.25p 10.25p 10.25p 10.25p 0
12/05/2016 10.25p 10.48p 10.25p 10.25p 42880
11/05/2016 10.50p 11.00p 10.00p 10.25p 412594
10/05/2016 11.00p 11.50p 10.20p 10.50p 263253
09/05/2016 9.50p 11.00p 9.50p 11.00p 50000
06/05/2016 9.25p 9.50p 9.25p 9.50p 310000
05/05/2016 9.25p 9.50p 9.25p 9.25p 0
04/05/2016 9.50p 9.50p 9.50p 9.50p 53577
03/05/2016 9.50p 9.50p 9.50p 9.50p 0
29/04/2016 9.50p 9.50p 9.00p 9.50p 100
28/04/2016 9.50p 9.50p 9.00p 9.50p 2062
27/04/2016 9.75p 9.75p 9.50p 9.50p 2000
26/04/2016 10.25p 10.25p 9.00p 9.75p 23279
25/04/2016 10.25p 10.75p 10.00p 10.25p 100000
22/04/2016 10.25p 10.25p 10.00p 10.25p 2856
21/04/2016 10.25p 10.25p 10.25p 10.25p 0
20/04/2016 10.25p 10.25p 10.25p 10.25p 0
19/04/2016 10.25p 10.75p 10.00p 10.25p 0
18/04/2016 10.25p 10.25p 10.00p 10.25p 9890
15/04/2016 10.25p 10.25p 10.25p 10.25p 0
14/04/2016 10.25p 10.25p 10.01p 10.25p 10
13/04/2016 10.25p 10.25p 10.00p 10.25p 13292
12/04/2016 10.25p 10.25p 10.00p 10.25p 0
11/04/2016 10.25p 10.25p 10.25p 10.25p 0
08/04/2016 10.25p 10.25p 10.25p 10.25p 0
07/04/2016 10.25p 10.50p 10.00p 10.25p 13000
06/04/2016 10.25p 10.75p 10.00p 10.25p 10040

*Close Price adjusted for both dividends and splits