AssetCo (ASTO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
07/02/2014 28.50p 28.50p 28.00p 28.50p 650
06/02/2014 28.50p 28.50p 28.00p 28.50p 60
05/02/2014 28.50p 29.00p 28.00p 28.50p 0
04/02/2014 28.50p 29.00p 28.00p 28.50p 0
03/02/2014 29.00p 29.00p 28.00p 28.50p 2990
31/01/2014 29.00p 29.00p 28.00p 28.00p 3000
30/01/2014 29.00p 29.00p 28.00p 29.00p 0
29/01/2014 29.00p 29.00p 28.00p 29.00p 20
28/01/2014 29.00p 29.00p 28.00p 29.00p 100
27/01/2014 29.00p 29.00p 28.70p 29.00p 20000
24/01/2014 29.00p 29.00p 28.00p 29.00p 10
23/01/2014 29.00p 29.00p 28.00p 29.00p 0
22/01/2014 29.00p 29.00p 28.00p 29.00p 16090
21/01/2014 29.00p 29.20p 28.00p 29.00p 1060
20/01/2014 29.00p 29.00p 28.00p 29.00p 0
17/01/2014 29.00p 29.00p 28.00p 29.00p 0
16/01/2014 29.00p 29.00p 28.00p 29.00p 0
15/01/2014 29.00p 29.00p 28.00p 29.00p 0
14/01/2014 29.00p 29.00p 28.00p 29.00p 150
13/01/2014 29.00p 29.00p 28.00p 29.00p 4000
10/01/2014 29.00p 29.00p 28.00p 29.00p 25460
09/01/2014 29.00p 29.00p 28.00p 29.00p 50
08/01/2014 29.00p 29.00p 28.00p 29.00p 630
07/01/2014 29.00p 29.50p 28.00p 29.00p 0
06/01/2014 29.00p 29.50p 28.00p 29.00p 240
03/01/2014 29.50p 29.50p 29.00p 29.50p 150
02/01/2014 29.50p 29.50p 29.00p 29.50p 10
31/12/2013 29.50p 29.50p 29.00p 29.50p 0
30/12/2013 29.50p 29.50p 29.00p 29.50p 0
27/12/2013 29.50p 29.50p 29.00p 29.50p 0
24/12/2013 29.00p 29.50p 29.00p 29.50p 0
23/12/2013 29.50p 29.50p 29.20p 29.50p 0
20/12/2013 29.50p 29.50p 29.20p 29.50p 0
19/12/2013 29.50p 29.50p 29.20p 29.50p 750
18/12/2013 29.50p 29.50p 29.20p 29.50p 750
17/12/2013 29.50p 29.50p 29.00p 29.50p 0
16/12/2013 29.50p 29.50p 29.00p 29.50p 1340
13/12/2013 29.50p 29.50p 29.00p 29.50p 0
12/12/2013 29.50p 29.50p 29.00p 29.50p 670
11/12/2013 29.50p 29.50p 29.10p 29.50p 0
10/12/2013 29.50p 29.50p 29.10p 29.50p 0
09/12/2013 29.50p 29.50p 29.10p 29.50p 0
06/12/2013 29.50p 29.50p 29.10p 29.50p 1250
05/12/2013 29.50p 29.50p 29.10p 29.50p 1250
04/12/2013 29.50p 29.50p 29.00p 29.50p 0
03/12/2013 29.50p 29.50p 29.00p 29.50p 0
02/12/2013 29.50p 29.50p 29.00p 29.50p 320
29/11/2013 29.50p 29.50p 29.00p 29.50p 0
28/11/2013 29.50p 29.50p 29.00p 29.50p 62870
27/11/2013 29.50p 29.50p 29.00p 29.50p 0
26/11/2013 29.50p 29.50p 29.00p 29.50p 0
25/11/2013 29.50p 29.50p 29.00p 29.50p 200
22/11/2013 29.50p 29.50p 29.00p 29.50p 7530
21/11/2013 29.50p 29.50p 29.00p 29.50p 600
20/11/2013 29.50p 29.50p 29.00p 29.50p 60
19/11/2013 29.50p 29.50p 29.00p 29.50p 0
18/11/2013 29.50p 29.50p 29.00p 29.50p 2590
15/11/2013 29.50p 29.50p 29.00p 29.50p 0
14/11/2013 29.50p 29.50p 29.00p 29.50p 0
13/11/2013 29.50p 29.50p 29.00p 29.50p 1300
12/11/2013 29.50p 29.50p 29.00p 29.50p 0
11/11/2013 29.50p 29.50p 29.00p 29.50p 10060
08/11/2013 29.50p 29.50p 29.00p 29.50p 0
07/11/2013 29.50p 29.50p 29.00p 29.50p 0
06/11/2013 29.50p 29.50p 29.00p 29.50p 0
05/11/2013 29.50p 29.50p 29.00p 29.50p 1690
04/11/2013 29.75p 30.00p 29.00p 29.50p 0
01/11/2013 29.75p 29.75p 29.00p 29.75p 0
31/10/2013 29.75p 29.75p 29.00p 29.75p 200
30/10/2013 30.00p 31.75p 28.50p 29.75p 0
29/10/2013 30.00p 31.75p 28.50p 30.00p 0
28/10/2013 30.00p 31.75p 28.50p 30.00p 0
25/10/2013 30.00p 31.75p 28.50p 30.00p 0
24/10/2013 31.75p 31.75p 28.50p 31.00p 55820
23/10/2013 31.75p 31.75p 31.10p 31.75p 500
22/10/2013 31.75p 31.75p 31.00p 31.75p 0
21/10/2013 31.75p 31.75p 31.00p 31.75p 500
18/10/2013 32.25p 32.25p 31.20p 31.75p 100
17/10/2013 32.25p 32.50p 30.17p 32.25p 0
16/10/2013 32.50p 32.50p 30.17p 32.25p 12200
15/10/2013 33.00p 33.00p 31.50p 32.50p 130
14/10/2013 33.00p 33.00p 32.00p 33.00p 280
11/10/2013 33.00p 33.00p 32.00p 33.00p 420
10/10/2013 33.50p 33.50p 31.80p 33.00p 12500
09/10/2013 33.50p 33.50p 33.50p 33.50p 0
08/10/2013 33.50p 33.50p 33.50p 33.50p 0
07/10/2013 33.50p 33.50p 33.50p 33.50p 0
04/10/2013 33.50p 33.50p 33.50p 33.50p 0
03/10/2013 33.50p 33.50p 33.50p 33.50p 0
02/10/2013 33.50p 33.50p 33.50p 33.50p 10000
01/10/2013 33.75p 34.25p 32.50p 33.50p 0
30/09/2013 34.25p 34.25p 32.50p 33.75p 10120
27/09/2013 34.25p 34.25p 33.00p 34.25p 0
26/09/2013 34.25p 34.25p 33.00p 34.25p 0
25/09/2013 34.25p 34.25p 33.00p 34.25p 0
24/09/2013 34.25p 34.25p 33.00p 34.25p 140
23/09/2013 34.25p 34.25p 33.00p 34.25p 0
20/09/2013 34.25p 34.25p 33.00p 34.25p 80
19/09/2013 34.25p 34.25p 33.00p 34.25p 0
18/09/2013 34.25p 34.25p 33.00p 34.25p 0
17/09/2013 34.25p 34.25p 33.00p 34.25p 100
16/09/2013 34.25p 34.25p 33.00p 34.25p 5830
13/09/2013 34.25p 34.25p 33.00p 34.25p 240
12/09/2013 34.25p 34.25p 33.00p 34.25p 0
11/09/2013 34.25p 34.25p 33.00p 34.25p 0
10/09/2013 34.25p 34.25p 33.00p 34.25p 0
09/09/2013 34.25p 34.25p 33.00p 34.25p 0
06/09/2013 34.25p 34.25p 33.00p 34.25p 0
05/09/2013 34.25p 34.25p 33.00p 34.25p 0
04/09/2013 34.25p 34.25p 33.00p 34.25p 0
03/09/2013 34.25p 34.25p 33.00p 34.25p 270
02/09/2013 34.25p 34.25p 33.00p 34.25p 50
30/08/2013 34.25p 34.25p 33.00p 34.25p 90
29/08/2013 34.25p 34.25p 33.00p 34.25p 40
28/08/2013 34.25p 34.25p 33.00p 34.25p 0
27/08/2013 34.25p 34.25p 33.00p 34.25p 0
23/08/2013 34.25p 34.25p 33.00p 34.25p 0
22/08/2013 34.25p 34.25p 33.00p 34.25p 0
21/08/2013 34.25p 34.25p 33.00p 34.25p 70
20/08/2013 34.25p 34.25p 33.00p 34.25p 2260
19/08/2013 34.25p 34.25p 33.00p 34.25p 0
16/08/2013 34.25p 34.25p 33.00p 34.25p 350
15/08/2013 34.25p 34.25p 33.00p 34.25p 0
14/08/2013 34.25p 34.25p 33.00p 34.25p 0
13/08/2013 34.25p 34.25p 33.00p 34.25p 0
12/08/2013 34.25p 34.25p 33.00p 34.25p 0
09/08/2013 34.25p 34.25p 33.00p 34.25p 910
08/08/2013 34.25p 34.25p 33.00p 34.25p 0
07/08/2013 34.25p 34.25p 33.00p 34.25p 30
06/08/2013 34.25p 34.25p 33.50p 34.25p 50
05/08/2013 34.25p 34.25p 33.00p 34.25p 0
02/08/2013 34.25p 34.25p 33.00p 34.25p 0
01/08/2013 34.25p 34.25p 33.00p 34.25p 0
31/07/2013 34.25p 34.25p 33.00p 34.25p 200
30/07/2013 34.25p 35.00p 34.25p 34.25p 140
29/07/2013 34.25p 34.25p 33.00p 34.25p 2400
26/07/2013 34.25p 34.25p 33.00p 34.25p 0
25/07/2013 34.25p 34.25p 33.00p 34.25p 70
24/07/2013 34.25p 34.25p 33.00p 34.25p 100
23/07/2013 34.25p 34.25p 33.00p 34.25p 0
22/07/2013 34.25p 34.25p 33.00p 34.25p 60
19/07/2013 34.25p 34.25p 33.00p 34.25p 0
18/07/2013 34.25p 34.25p 33.00p 34.25p 0
17/07/2013 34.25p 34.25p 33.00p 34.25p 0
16/07/2013 34.25p 34.25p 33.00p 34.25p 0
15/07/2013 34.25p 34.25p 33.00p 34.25p 0
12/07/2013 34.25p 34.25p 33.00p 34.25p 0
11/07/2013 34.25p 34.25p 33.00p 34.25p 0
10/07/2013 34.25p 34.25p 33.00p 34.25p 760
09/07/2013 34.00p 34.25p 33.00p 34.25p 4040
08/07/2013 34.00p 34.00p 33.00p 34.00p 420
05/07/2013 34.00p 34.00p 33.00p 34.00p 0
04/07/2013 34.00p 34.00p 33.00p 34.00p 10
03/07/2013 34.00p 34.00p 33.00p 34.00p 0
02/07/2013 34.00p 34.00p 33.00p 34.00p 0
01/07/2013 34.00p 34.00p 33.00p 34.00p 1440
28/06/2013 34.00p 34.00p 33.20p 34.00p 3350
27/06/2013 34.25p 34.25p 33.00p 34.00p 30
26/06/2013 35.25p 36.00p 34.50p 35.25p 16870
25/06/2013 35.25p 35.25p 34.80p 35.25p 0
24/06/2013 35.25p 35.25p 34.80p 35.25p 0
21/06/2013 35.25p 35.25p 34.80p 35.25p 0
20/06/2013 35.25p 35.25p 34.80p 35.25p 0
19/06/2013 35.25p 35.25p 34.80p 35.25p 40
18/06/2013 35.25p 35.25p 34.80p 35.25p 0
17/06/2013 35.25p 35.25p 34.80p 35.25p 0
14/06/2013 35.25p 35.25p 34.80p 35.25p 50
13/06/2013 35.25p 35.25p 34.80p 35.25p 70
12/06/2013 35.25p 35.25p 34.80p 35.25p 30
11/06/2013 35.25p 35.25p 34.80p 35.25p 0
10/06/2013 35.25p 35.25p 34.80p 35.25p 0
07/06/2013 35.25p 35.25p 34.80p 35.25p 40
06/06/2013 35.25p 35.25p 34.80p 35.25p 0
05/06/2013 35.25p 35.25p 34.80p 35.25p 0
04/06/2013 35.25p 35.25p 34.80p 35.25p 3150
03/06/2013 35.25p 35.25p 34.85p 35.25p 0
31/05/2013 35.25p 35.25p 34.85p 35.25p 2500
30/05/2013 35.25p 36.00p 35.25p 35.25p 1930
29/05/2013 35.25p 35.25p 34.85p 35.25p 30
28/05/2013 35.25p 35.25p 34.85p 35.25p 460
24/05/2013 35.25p 36.00p 35.25p 35.25p 0
23/05/2013 35.50p 36.00p 35.25p 35.25p 9860
22/05/2013 35.75p 35.75p 35.50p 35.50p 20
21/05/2013 35.75p 35.75p 35.60p 35.75p 70
20/05/2013 35.75p 35.75p 35.50p 35.75p 0
17/05/2013 35.75p 35.75p 35.50p 35.75p 30
16/05/2013 35.75p 35.75p 35.60p 35.75p 130
15/05/2013 35.75p 35.75p 35.50p 35.75p 0
14/05/2013 35.75p 35.75p 35.50p 35.75p 220
13/05/2013 35.75p 35.75p 35.50p 35.75p 350
10/05/2013 35.75p 35.75p 35.00p 35.75p 0
09/05/2013 35.75p 35.75p 35.00p 35.75p 1280
08/05/2013 35.75p 36.50p 35.50p 35.75p 0
07/05/2013 35.75p 36.50p 35.50p 35.75p 180
03/05/2013 35.75p 35.75p 35.50p 35.75p 30
02/05/2013 35.75p 36.50p 35.50p 36.50p 10130
01/05/2013 35.75p 35.75p 35.35p 35.75p 0
30/04/2013 35.75p 35.75p 35.35p 35.75p 0
29/04/2013 35.75p 35.75p 35.35p 35.75p 0
26/04/2013 35.75p 35.75p 35.35p 35.75p 30

*Close Price adjusted for both dividends and splits