AssetCo (ASTO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
24/06/2016 31.50p 32.65p 31.50p 31.50p 0
23/06/2016 32.65p 32.65p 32.65p 32.65p 0
22/06/2016 32.65p 32.65p 32.65p 32.65p 0
21/06/2016 32.65p 32.65p 32.65p 32.65p 0
20/06/2016 32.65p 32.65p 32.20p 32.65p 2350
17/06/2016 32.65p 32.65p 32.65p 32.65p 0
16/06/2016 32.65p 32.65p 32.65p 32.65p 0
15/06/2016 32.65p 32.65p 32.65p 32.65p 0
14/06/2016 32.65p 32.65p 32.20p 32.65p 10
13/06/2016 32.40p 32.40p 31.70p 32.40p 30
10/06/2016 32.40p 34.30p 32.40p 32.40p 10250
09/06/2016 32.40p 32.40p 32.40p 32.40p 0
08/06/2016 32.40p 32.40p 32.40p 32.40p 0
07/06/2016 32.40p 34.30p 32.40p 32.40p 3000
06/06/2016 32.40p 32.40p 32.40p 32.40p 0
03/06/2016 32.40p 32.40p 32.40p 32.40p 0
02/06/2016 32.40p 32.40p 32.40p 32.40p 0
01/06/2016 32.40p 34.30p 32.40p 32.40p 3000
31/05/2016 32.40p 32.40p 32.40p 32.40p 0
27/05/2016 32.40p 32.40p 32.40p 32.40p 0
26/05/2016 32.25p 33.50p 32.25p 32.40p 15000
25/05/2016 32.25p 32.25p 32.25p 32.25p 0
24/05/2016 32.25p 32.25p 31.52p 32.25p 1030
23/05/2016 32.25p 32.25p 32.25p 32.25p 0
20/05/2016 32.25p 32.25p 32.25p 32.25p 0
19/05/2016 32.25p 32.25p 32.25p 32.25p 0
18/05/2016 32.25p 32.25p 32.25p 32.25p 0
17/05/2016 32.25p 32.25p 32.25p 32.25p 0
16/05/2016 32.25p 32.25p 32.25p 32.25p 0
13/05/2016 32.25p 34.00p 32.25p 32.25p 5000
12/05/2016 32.25p 32.25p 32.25p 32.25p 0
11/05/2016 32.25p 32.25p 32.25p 32.25p 0
10/05/2016 32.25p 32.25p 32.25p 32.25p 0
09/05/2016 32.25p 32.25p 31.52p 32.25p 70
06/05/2016 32.25p 32.25p 32.25p 32.25p 0
05/05/2016 32.25p 32.25p 32.25p 32.25p 0
04/05/2016 32.25p 32.25p 32.25p 32.25p 0
03/05/2016 32.25p 34.00p 32.25p 32.25p 24830
29/04/2016 32.25p 32.25p 30.54p 32.25p 50
28/04/2016 32.25p 32.25p 32.25p 32.25p 0
27/04/2016 32.25p 32.25p 30.54p 32.25p 10
26/04/2016 32.25p 32.25p 30.54p 32.25p 500
25/04/2016 32.25p 32.25p 32.25p 32.25p 0
22/04/2016 32.25p 34.00p 32.25p 32.25p 5000
21/04/2016 32.25p 32.25p 32.25p 32.25p 0
20/04/2016 32.25p 32.25p 32.25p 32.25p 0
19/04/2016 32.25p 32.25p 32.25p 32.25p 0
18/04/2016 32.25p 32.25p 32.25p 32.25p 0
15/04/2016 32.25p 32.25p 32.25p 32.25p 0
14/04/2016 32.25p 32.25p 32.25p 32.25p 0
13/04/2016 32.25p 32.25p 30.54p 32.25p 140
12/04/2016 32.25p 32.25p 32.25p 32.25p 0
11/04/2016 32.25p 32.25p 32.25p 32.25p 0
08/04/2016 32.25p 32.25p 30.54p 32.25p 50
07/04/2016 32.25p 32.25p 30.54p 32.25p 90
06/04/2016 32.25p 32.25p 32.25p 32.25p 0
05/04/2016 32.25p 32.25p 30.54p 32.25p 60
04/04/2016 32.25p 32.25p 32.25p 32.25p 0
01/04/2016 32.25p 32.25p 32.25p 32.25p 0
31/03/2016 32.25p 32.25p 30.54p 32.25p 680
30/03/2016 32.25p 32.25p 30.54p 32.25p 120
29/03/2016 32.25p 32.25p 30.54p 32.25p 2050
24/03/2016 32.25p 32.25p 30.50p 32.25p 530
23/03/2016 32.25p 32.25p 32.25p 32.25p 0
22/03/2016 32.25p 32.25p 32.25p 32.25p 0
21/03/2016 32.25p 32.25p 30.54p 32.25p 490
18/03/2016 32.25p 32.25p 32.25p 32.25p 0
17/03/2016 32.25p 32.25p 32.25p 32.25p 0
16/03/2016 32.25p 32.25p 32.25p 32.25p 0
15/03/2016 32.25p 32.25p 30.54p 32.25p 500
14/03/2016 32.25p 32.25p 30.54p 32.25p 200
11/03/2016 32.25p 32.25p 32.25p 32.25p 0
10/03/2016 32.25p 32.25p 32.25p 32.25p 0
09/03/2016 32.25p 32.25p 30.54p 32.25p 100
08/03/2016 32.25p 32.25p 30.54p 32.25p 120
07/03/2016 32.25p 32.25p 30.54p 32.25p 260
04/03/2016 32.25p 32.25p 30.54p 32.25p 780
03/03/2016 32.25p 32.25p 32.25p 32.25p 0
02/03/2016 32.25p 32.25p 32.25p 32.25p 0
01/03/2016 32.25p 32.25p 32.25p 32.25p 0
29/02/2016 32.25p 32.25p 32.25p 32.25p 0
26/02/2016 32.25p 32.25p 32.25p 32.25p 0
25/02/2016 32.25p 32.25p 32.25p 32.25p 0
24/02/2016 32.25p 32.25p 32.25p 32.25p 0
23/02/2016 32.25p 32.25p 30.54p 32.25p 70
22/02/2016 32.25p 32.25p 32.25p 32.25p 0
19/02/2016 32.25p 32.25p 32.25p 32.25p 0
18/02/2016 32.25p 32.25p 32.25p 32.25p 0
17/02/2016 32.25p 32.25p 32.25p 32.25p 0
16/02/2016 32.25p 32.25p 32.25p 32.25p 0
15/02/2016 32.25p 32.25p 32.25p 32.25p 0
12/02/2016 32.25p 32.25p 32.25p 32.25p 0
11/02/2016 32.25p 32.25p 32.25p 32.25p 0
10/02/2016 32.25p 32.25p 30.54p 32.25p 3720
09/02/2016 32.25p 32.25p 30.54p 32.25p 440
08/02/2016 32.25p 32.25p 30.54p 32.25p 170
05/02/2016 32.25p 32.25p 30.54p 32.25p 260
04/02/2016 32.25p 32.25p 32.25p 32.25p 0
03/02/2016 32.25p 32.25p 32.25p 32.25p 0
02/02/2016 32.25p 32.25p 32.25p 32.25p 0
01/02/2016 32.25p 32.25p 32.25p 32.25p 0
29/01/2016 32.25p 32.25p 32.25p 32.25p 0
28/01/2016 32.25p 32.25p 32.25p 32.25p 0
27/01/2016 32.25p 32.25p 32.25p 32.25p 0
26/01/2016 32.25p 32.25p 32.25p 32.25p 0
25/01/2016 32.25p 32.25p 32.25p 32.25p 0
22/01/2016 32.25p 32.25p 32.25p 32.25p 0
21/01/2016 32.25p 32.25p 32.25p 32.25p 0
20/01/2016 32.25p 32.25p 30.50p 32.25p 30
19/01/2016 32.25p 32.25p 32.25p 32.25p 0
18/01/2016 32.25p 32.25p 32.25p 32.25p 0
15/01/2016 32.25p 32.25p 30.54p 32.25p 80
14/01/2016 32.25p 32.25p 32.25p 32.25p 0
13/01/2016 32.25p 32.25p 30.54p 32.25p 740
12/01/2016 32.25p 32.25p 30.50p 32.25p 270
11/01/2016 32.25p 32.25p 30.54p 32.25p 270
08/01/2016 32.25p 32.25p 30.54p 32.25p 390
07/01/2016 32.25p 32.25p 32.25p 32.25p 0
06/01/2016 32.25p 32.25p 32.25p 32.25p 0
05/01/2016 32.25p 32.25p 32.25p 32.25p 0
04/01/2016 32.25p 32.25p 30.54p 32.25p 200
31/12/2015 32.25p 32.25p 32.25p 32.25p 0
30/12/2015 32.25p 32.25p 32.25p 32.25p 0
29/12/2015 32.25p 32.25p 32.25p 32.25p 0
24/12/2015 32.25p 32.25p 32.25p 32.25p 0
23/12/2015 32.00p 32.25p 32.00p 32.25p 0
22/12/2015 31.75p 33.50p 31.75p 32.00p 89360
21/12/2015 31.75p 31.75p 31.75p 31.75p 0
18/12/2015 31.75p 31.75p 31.75p 31.75p 0
17/12/2015 31.75p 31.75p 30.50p 31.75p 2120
16/12/2015 31.75p 31.75p 31.75p 31.75p 0
15/12/2015 31.75p 31.75p 31.75p 31.75p 0
14/12/2015 31.75p 31.75p 31.75p 31.75p 0
11/12/2015 31.75p 31.75p 31.75p 31.75p 0
10/12/2015 31.75p 31.75p 30.00p 31.75p 4950
09/12/2015 31.75p 31.75p 31.75p 31.75p 0
08/12/2015 31.75p 31.75p 31.75p 31.75p 0
07/12/2015 31.75p 31.75p 31.75p 31.75p 0
04/12/2015 31.75p 31.75p 31.75p 31.75p 0
03/12/2015 31.75p 31.75p 31.75p 31.75p 0
02/12/2015 31.75p 31.75p 31.75p 31.75p 0
01/12/2015 31.75p 31.75p 31.75p 31.75p 0
30/11/2015 31.75p 31.75p 31.75p 31.75p 0
27/11/2015 31.75p 31.75p 30.00p 31.75p 30
26/11/2015 31.75p 31.75p 30.00p 31.75p 200
25/11/2015 31.75p 31.75p 30.00p 31.75p 600
24/11/2015 31.75p 31.75p 31.75p 31.75p 0
23/11/2015 31.75p 31.75p 31.75p 31.75p 0
20/11/2015 31.75p 31.75p 31.75p 31.75p 0
19/11/2015 31.75p 31.75p 30.00p 31.75p 10
18/11/2015 31.75p 31.75p 31.75p 31.75p 0
17/11/2015 31.75p 31.75p 31.75p 31.75p 0
16/11/2015 31.75p 31.75p 31.75p 31.75p 0
13/11/2015 31.75p 31.75p 31.75p 31.75p 0
12/11/2015 31.75p 31.75p 31.75p 31.75p 0
11/11/2015 31.75p 31.75p 31.75p 31.75p 0
10/11/2015 31.75p 31.75p 31.75p 31.75p 0
09/11/2015 31.75p 31.75p 31.75p 31.75p 0
06/11/2015 31.75p 33.50p 31.75p 31.75p 2000
05/11/2015 31.75p 31.75p 31.75p 31.75p 0
04/11/2015 31.75p 31.75p 30.50p 31.75p 50
03/11/2015 31.75p 33.50p 31.75p 31.75p 2000
02/11/2015 31.75p 31.75p 31.75p 31.75p 0
30/10/2015 31.75p 31.75p 31.75p 31.75p 0
29/10/2015 31.75p 31.75p 31.75p 31.75p 0
28/10/2015 31.75p 31.75p 31.75p 31.75p 0
27/10/2015 31.75p 31.75p 31.75p 31.75p 0
26/10/2015 31.75p 31.75p 31.75p 31.75p 0
23/10/2015 31.75p 31.75p 31.75p 31.75p 0
22/10/2015 31.75p 31.75p 31.75p 31.75p 0
21/10/2015 31.75p 31.75p 31.75p 31.75p 0
20/10/2015 31.75p 31.75p 31.75p 31.75p 0
19/10/2015 31.75p 31.75p 31.75p 31.75p 0
16/10/2015 31.75p 31.75p 31.75p 31.75p 0
15/10/2015 31.75p 31.75p 30.00p 31.75p 250
14/10/2015 31.75p 31.75p 31.75p 31.75p 0
13/10/2015 31.75p 31.75p 31.75p 31.75p 0
12/10/2015 31.75p 31.75p 31.75p 31.75p 0
09/10/2015 31.75p 31.75p 30.00p 31.75p 130
08/10/2015 31.75p 31.75p 30.00p 31.75p 60
07/10/2015 31.75p 31.75p 31.75p 31.75p 0
06/10/2015 31.75p 31.75p 31.75p 31.75p 0
05/10/2015 31.75p 31.75p 31.75p 31.75p 0
02/10/2015 31.75p 31.75p 31.75p 31.75p 0
01/10/2015 31.75p 31.75p 31.75p 31.75p 0
30/09/2015 31.75p 31.75p 31.75p 31.75p 0
29/09/2015 31.75p 31.75p 31.75p 31.75p 0
28/09/2015 31.75p 31.75p 31.75p 31.75p 0
25/09/2015 31.75p 31.75p 31.75p 31.75p 0
24/09/2015 31.75p 31.75p 31.75p 31.75p 0
23/09/2015 31.75p 31.75p 30.00p 31.75p 40
22/09/2015 31.75p 31.75p 31.75p 31.75p 0
21/09/2015 31.75p 31.75p 31.75p 31.75p 0
18/09/2015 31.75p 31.75p 30.00p 31.75p 5000
17/09/2015 31.75p 31.75p 31.75p 31.75p 0
16/09/2015 31.75p 31.75p 31.75p 31.75p 0
15/09/2015 32.00p 32.00p 30.53p 31.75p 5000
14/09/2015 32.00p 32.00p 32.00p 32.00p 0
11/09/2015 32.00p 32.00p 30.53p 32.00p 5510
10/09/2015 32.00p 32.00p 30.53p 32.00p 60

*Close Price adjusted for both dividends and splits