AssetCo (ASTO) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. AssetCo

Date Open High Low Close* Volume
06/04/2017 32.25p 32.25p 30.50p 31.00p 15800
05/04/2017 32.25p 32.25p 32.25p 32.25p 0
04/04/2017 32.25p 32.25p 30.50p 32.25p 50
03/04/2017 32.25p 32.25p 30.50p 32.25p 3510
31/03/2017 32.50p 32.50p 30.50p 32.25p 140
30/03/2017 32.50p 32.50p 32.50p 32.50p 0
29/03/2017 34.00p 34.00p 32.50p 32.50p 20000
28/03/2017 35.50p 35.50p 34.00p 34.00p 10000
27/03/2017 35.50p 35.50p 34.00p 35.50p 100
24/03/2017 35.50p 35.50p 34.00p 35.50p 210
23/03/2017 36.00p 36.00p 34.00p 35.50p 18830
22/03/2017 36.00p 36.00p 34.00p 36.00p 100
21/03/2017 36.00p 36.00p 34.00p 36.00p 70
20/03/2017 36.00p 36.00p 36.00p 36.00p 0
17/03/2017 36.00p 36.00p 36.00p 36.00p 0
16/03/2017 36.00p 36.00p 34.00p 36.00p 130
15/03/2017 36.00p 36.00p 36.00p 36.00p 0
14/03/2017 36.00p 36.00p 36.00p 36.00p 0
13/03/2017 36.00p 36.00p 34.00p 36.00p 270
10/03/2017 36.00p 36.00p 36.00p 36.00p 0
09/03/2017 36.00p 36.00p 34.00p 36.00p 310
08/03/2017 36.00p 36.00p 34.00p 36.00p 380
07/03/2017 36.00p 36.00p 34.00p 36.00p 280
06/03/2017 36.00p 36.00p 34.00p 36.00p 380
03/03/2017 36.00p 36.00p 36.00p 36.00p 0
02/03/2017 36.00p 36.00p 36.00p 36.00p 0
01/03/2017 36.00p 36.00p 36.00p 36.00p 0
28/02/2017 36.00p 38.00p 34.00p 36.00p 6490
27/02/2017 36.00p 36.00p 35.20p 36.00p 10
24/02/2017 36.00p 36.00p 36.00p 36.00p 0
23/02/2017 36.00p 36.00p 36.00p 36.00p 0
22/02/2017 36.00p 36.00p 34.00p 36.00p 1970
21/02/2017 36.00p 36.00p 36.00p 36.00p 0
20/02/2017 36.00p 36.00p 36.00p 36.00p 0
17/02/2017 36.00p 36.00p 36.00p 36.00p 0
16/02/2017 36.00p 36.00p 34.00p 36.00p 40
15/02/2017 36.00p 36.00p 34.00p 36.00p 20
14/02/2017 36.00p 36.00p 34.00p 36.00p 800
13/02/2017 36.00p 36.00p 36.00p 36.00p 0
10/02/2017 37.75p 37.75p 35.50p 36.00p 70040
09/02/2017 37.75p 37.75p 37.75p 37.75p 0
08/02/2017 37.75p 37.75p 37.75p 37.75p 0
07/02/2017 37.75p 37.75p 36.18p 37.75p 100
06/02/2017 37.75p 37.75p 37.75p 37.75p 0
03/02/2017 37.75p 37.75p 36.18p 37.75p 130
02/02/2017 37.75p 37.75p 36.18p 37.75p 190
01/02/2017 37.75p 37.75p 37.75p 37.75p 0
31/01/2017 37.75p 37.75p 37.75p 37.75p 0
30/01/2017 37.75p 37.75p 37.75p 37.75p 0
27/01/2017 37.75p 37.75p 37.75p 37.75p 0
26/01/2017 37.75p 37.75p 36.18p 37.75p 220
25/01/2017 38.75p 38.75p 37.75p 37.75p 0
24/01/2017 38.75p 38.75p 37.50p 38.75p 620
23/01/2017 38.75p 38.75p 37.50p 38.75p 340
20/01/2017 38.75p 38.75p 37.50p 38.75p 520
19/01/2017 38.75p 38.75p 37.50p 38.75p 500
18/01/2017 38.75p 38.75p 38.75p 38.75p 0
17/01/2017 38.75p 38.75p 38.75p 38.75p 0
16/01/2017 38.75p 38.75p 38.50p 38.75p 1250
13/01/2017 38.75p 38.75p 38.75p 38.75p 0
12/01/2017 38.75p 38.75p 38.75p 38.75p 0
11/01/2017 38.75p 38.75p 38.75p 38.75p 0
10/01/2017 38.75p 38.75p 38.75p 38.75p 0
09/01/2017 38.75p 38.75p 38.75p 38.75p 0
06/01/2017 38.75p 38.75p 38.75p 38.75p 0
05/01/2017 38.75p 38.75p 38.75p 38.75p 0
04/01/2017 38.75p 38.75p 38.75p 38.75p 0
03/01/2017 38.75p 38.75p 38.75p 38.75p 0
30/12/2016 38.75p 38.75p 38.75p 38.75p 0
29/12/2016 38.75p 38.75p 38.75p 38.75p 0
28/12/2016 38.75p 38.75p 37.50p 38.75p 70
23/12/2016 38.75p 38.75p 38.20p 38.75p 5200
22/12/2016 38.75p 38.75p 38.25p 38.75p 10
21/12/2016 38.75p 38.75p 38.75p 38.75p 0
20/12/2016 38.75p 38.75p 37.50p 38.75p 40040
19/12/2016 38.75p 38.75p 38.75p 38.75p 0
16/12/2016 38.75p 38.75p 37.50p 38.75p 110
15/12/2016 38.75p 38.75p 38.75p 38.75p 0
14/12/2016 38.75p 38.75p 37.50p 38.75p 50
13/12/2016 38.75p 38.75p 38.75p 38.75p 0
12/12/2016 38.75p 38.75p 38.75p 38.75p 0
09/12/2016 38.75p 38.75p 37.50p 38.75p 7510
08/12/2016 38.75p 38.75p 37.50p 38.75p 15590
07/12/2016 38.75p 38.75p 38.75p 38.75p 0
06/12/2016 38.75p 38.75p 38.75p 38.75p 0
05/12/2016 38.00p 38.75p 38.00p 38.75p 67790
02/12/2016 38.75p 38.75p 38.75p 38.75p 0
01/12/2016 38.75p 38.75p 38.75p 38.75p 0
30/11/2016 38.35p 42.50p 37.50p 38.75p 80490
29/11/2016 38.35p 38.35p 38.35p 38.35p 0
28/11/2016 38.35p 38.35p 38.35p 38.35p 0
25/11/2016 38.35p 38.35p 38.35p 38.35p 0
24/11/2016 38.35p 38.35p 38.35p 38.35p 0
23/11/2016 38.35p 38.35p 38.35p 38.35p 0
22/11/2016 38.35p 38.35p 38.35p 38.35p 0
21/11/2016 38.35p 38.35p 37.00p 38.35p 17270
18/11/2016 38.35p 38.35p 36.87p 38.35p 20
17/11/2016 38.35p 38.35p 38.35p 38.35p 0
16/11/2016 38.35p 38.35p 38.35p 38.35p 0
15/11/2016 38.50p 38.50p 37.00p 38.35p 740
14/11/2016 38.50p 38.50p 37.00p 38.50p 150
11/11/2016 38.50p 38.50p 38.50p 38.50p 0
10/11/2016 38.50p 38.50p 38.50p 38.50p 0
09/11/2016 38.50p 38.50p 38.50p 38.50p 0
08/11/2016 38.50p 38.50p 37.00p 38.50p 10
07/11/2016 38.50p 38.50p 38.50p 38.50p 0
04/11/2016 38.50p 38.50p 38.50p 38.50p 0
03/11/2016 38.50p 38.50p 38.50p 38.50p 0
02/11/2016 38.50p 38.50p 38.50p 38.50p 0
01/11/2016 38.50p 38.50p 38.50p 38.50p 0
31/10/2016 38.50p 38.50p 38.50p 38.50p 0
28/10/2016 38.50p 38.50p 38.50p 38.50p 0
27/10/2016 38.50p 38.50p 38.50p 38.50p 0
26/10/2016 38.50p 38.50p 38.50p 38.50p 0
25/10/2016 38.50p 38.50p 38.50p 38.50p 0
24/10/2016 38.50p 38.50p 38.50p 38.50p 0
21/10/2016 38.50p 38.50p 38.50p 38.50p 0
20/10/2016 38.50p 38.50p 38.50p 38.50p 0
19/10/2016 38.50p 38.50p 38.50p 38.50p 0
18/10/2016 38.50p 38.50p 38.50p 38.50p 0
17/10/2016 38.50p 38.50p 37.00p 38.50p 50
14/10/2016 38.50p 38.50p 38.50p 38.50p 0
13/10/2016 38.50p 38.50p 38.50p 38.50p 0
12/10/2016 38.50p 38.50p 38.50p 38.50p 0
11/10/2016 38.50p 38.50p 37.00p 38.50p 10
10/10/2016 38.50p 38.50p 38.50p 38.50p 0
07/10/2016 38.50p 38.50p 38.50p 38.50p 0
06/10/2016 38.50p 38.50p 38.50p 38.50p 0
05/10/2016 38.50p 38.50p 38.50p 38.50p 0
04/10/2016 38.50p 38.50p 37.00p 38.50p 120
03/10/2016 38.50p 38.50p 38.50p 38.50p 0
30/09/2016 38.50p 38.50p 38.50p 38.50p 0
29/09/2016 38.50p 38.50p 38.50p 38.50p 0
28/09/2016 39.00p 39.00p 37.20p 38.50p 7580
27/09/2016 39.00p 39.00p 39.00p 39.00p 0
26/09/2016 39.00p 39.00p 37.20p 39.00p 290
23/09/2016 39.00p 39.00p 39.00p 39.00p 0
22/09/2016 39.00p 39.00p 37.20p 39.00p 250
21/09/2016 39.00p 39.00p 39.00p 39.00p 0
20/09/2016 39.00p 39.00p 39.00p 39.00p 0
19/09/2016 39.00p 39.00p 39.00p 39.00p 0
16/09/2016 39.00p 39.00p 39.00p 39.00p 0
15/09/2016 39.00p 39.00p 37.20p 39.00p 10
14/09/2016 39.00p 39.00p 39.00p 39.00p 0
13/09/2016 39.00p 39.00p 39.00p 39.00p 0
12/09/2016 39.00p 39.00p 37.00p 39.00p 24830
09/09/2016 39.00p 39.00p 39.00p 39.00p 0
08/09/2016 39.00p 39.00p 39.00p 39.00p 0
07/09/2016 39.00p 39.00p 39.00p 39.00p 0
06/09/2016 39.00p 40.70p 39.00p 39.00p 40000
05/09/2016 39.00p 39.00p 39.00p 39.00p 0
02/09/2016 39.00p 40.71p 39.00p 39.00p 40000
01/09/2016 39.00p 39.00p 39.00p 39.00p 0
31/08/2016 39.00p 39.00p 39.00p 39.00p 0
30/08/2016 39.00p 39.00p 39.00p 39.00p 0
26/08/2016 39.00p 39.00p 39.00p 39.00p 0
25/08/2016 38.75p 40.30p 37.00p 39.00p 55120
24/08/2016 38.65p 40.30p 38.62p 38.75p 52800
23/08/2016 38.25p 39.50p 38.25p 38.65p 3500
22/08/2016 38.25p 39.50p 38.25p 38.25p 30
19/08/2016 38.25p 38.25p 38.25p 38.25p 0
18/08/2016 38.25p 38.25p 38.25p 38.25p 0
17/08/2016 37.40p 39.50p 37.40p 38.25p 5440
16/08/2016 37.40p 39.30p 37.40p 37.40p 10000
15/08/2016 37.40p 39.30p 37.40p 37.40p 30
12/08/2016 37.40p 39.00p 36.64p 37.40p 2590
11/08/2016 37.40p 37.40p 37.40p 37.40p 0
10/08/2016 37.50p 37.40p 37.40p 37.40p 0
09/08/2016 37.40p 37.40p 37.40p 37.40p 0
08/08/2016 37.40p 37.40p 36.25p 37.40p 2080
05/08/2016 37.40p 37.40p 36.13p 37.40p 110
04/08/2016 37.40p 37.40p 36.64p 37.40p 10
03/08/2016 37.40p 37.40p 37.40p 37.40p 0
02/08/2016 37.40p 37.40p 37.40p 37.40p 0
01/08/2016 37.40p 37.40p 36.64p 37.40p 10
29/07/2016 37.40p 39.00p 36.50p 37.40p 18900
28/07/2016 37.40p 37.40p 35.69p 37.40p 330
27/07/2016 37.40p 39.00p 37.40p 37.40p 5000
26/07/2016 37.40p 37.40p 37.40p 37.40p 0
25/07/2016 34.50p 39.00p 34.50p 37.40p 51450
22/07/2016 34.50p 34.50p 34.50p 34.50p 0
21/07/2016 33.35p 35.50p 33.35p 34.50p 10040
20/07/2016 32.25p 34.00p 32.25p 33.35p 17270
19/07/2016 32.25p 32.25p 32.25p 32.25p 0
18/07/2016 32.25p 32.25p 32.25p 32.25p 0
15/07/2016 32.25p 32.25p 32.25p 32.25p 0
14/07/2016 31.50p 32.50p 31.22p 32.25p 5050
13/07/2016 31.50p 31.50p 31.50p 31.50p 0
12/07/2016 31.50p 31.50p 31.50p 31.50p 0
11/07/2016 31.50p 31.50p 31.50p 31.50p 0
08/07/2016 31.50p 31.50p 31.50p 31.50p 0
07/07/2016 31.50p 31.50p 31.50p 31.50p 0
06/07/2016 31.50p 31.50p 31.50p 31.50p 0
05/07/2016 31.50p 31.50p 31.22p 31.50p 1560
04/07/2016 31.50p 31.50p 31.50p 31.50p 0
01/07/2016 31.50p 31.50p 31.50p 31.50p 0
30/06/2016 31.50p 31.50p 31.50p 31.50p 0
29/06/2016 31.50p 32.50p 31.50p 31.50p 10000
28/06/2016 31.50p 31.50p 31.50p 31.50p 0
27/06/2016 31.50p 31.50p 31.50p 31.50p 0

*Close Price adjusted for both dividends and splits