AssetCo (ASTO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
11/07/2012 20.66p 21.15p 20.66p 21.15p 290
10/07/2012 21.50p 21.50p 20.19p 21.15p 0
09/07/2012 21.50p 21.50p 20.19p 21.15p 30820
06/07/2012 20.19p 20.75p 20.19p 20.75p 2520
05/07/2012 20.50p 21.00p 20.07p 20.74p 69200
04/07/2012 20.11p 20.25p 20.07p 20.25p 2130
03/07/2012 19.86p 20.25p 19.86p 20.25p 180
02/07/2012 19.70p 20.25p 19.70p 20.25p 390
29/06/2012 20.50p 20.54p 19.94p 20.25p 40280
28/06/2012 19.56p 20.00p 19.56p 20.00p 200
27/06/2012 20.00p 20.00p 19.44p 20.00p 13270
26/06/2012 20.50p 20.50p 19.70p 20.10p 15380
25/06/2012 19.70p 20.00p 19.63p 20.00p 570
22/06/2012 19.70p 20.20p 19.64p 20.00p 16590
21/06/2012 19.63p 20.37p 19.63p 20.00p 2080
20/06/2012 19.80p 20.00p 19.10p 20.00p 192100
19/06/2012 19.20p 19.40p 19.20p 19.40p 40200
18/06/2012 18.50p 19.72p 18.50p 19.50p 1800
15/06/2012 19.10p 19.40p 19.10p 19.40p 300
14/06/2012 18.84p 19.40p 18.84p 19.40p 1060
13/06/2012 18.66p 19.18p 18.60p 19.18p 2630
12/06/2012 18.72p 19.16p 18.68p 19.16p 12640
11/06/2012 18.73p 19.18p 18.71p 19.18p 4630
08/06/2012 18.55p 19.64p 18.55p 19.18p 19350
07/06/2012 18.60p 19.13p 18.54p 19.10p 68780
06/06/2012 18.50p 19.15p 18.50p 19.15p 24940
01/06/2012 18.78p 19.64p 18.78p 19.15p 8760
31/05/2012 18.84p 19.25p 18.84p 19.25p 3040
30/05/2012 18.55p 18.90p 18.48p 18.90p 45180
29/05/2012 18.50p 19.37p 18.50p 19.00p 16630
28/05/2012 18.80p 19.55p 18.76p 19.10p 13950
25/05/2012 18.48p 19.10p 18.48p 19.10p 1250
24/05/2012 18.48p 19.00p 18.48p 19.00p 0
23/05/2012 18.48p 19.00p 18.48p 19.00p 50
22/05/2012 19.00p 19.00p 18.39p 19.00p 14130
21/05/2012 18.33p 18.65p 18.33p 18.65p 25920
18/05/2012 18.39p 18.94p 18.39p 18.75p 15740
17/05/2012 18.50p 18.75p 17.36p 18.75p 43200
16/05/2012 17.50p 18.00p 17.50p 18.00p 16010
15/05/2012 17.71p 18.05p 17.71p 18.05p 410
14/05/2012 17.60p 18.39p 17.60p 18.05p 46420
11/05/2012 17.71p 18.39p 17.71p 18.05p 6600
10/05/2012 17.28p 18.25p 17.28p 18.25p 33990
09/05/2012 18.00p 19.00p 17.50p 17.68p 43490
08/05/2012 19.00p 19.00p 18.60p 18.60p 90
04/05/2012 18.15p 18.60p 18.15p 18.60p 1560
03/05/2012 18.00p 19.05p 18.00p 18.60p 50290
02/05/2012 18.17p 18.60p 18.17p 18.60p 1990
01/05/2012 18.93p 18.93p 18.50p 18.80p 6970
30/04/2012 18.40p 18.70p 18.05p 18.70p 21380
27/04/2012 18.50p 19.00p 17.92p 18.20p 91380
26/04/2012 16.50p 19.00p 16.37p 18.75p 241560
25/04/2012 13.00p 16.37p 13.00p 16.25p 183620
24/04/2012 11.50p 12.50p 11.50p 12.40p 126980
23/04/2012 12.50p 12.63p 10.68p 11.50p 60370
20/04/2012 12.00p 12.40p 11.88p 12.40p 83380
19/04/2012 12.01p 12.60p 12.00p 12.60p 5930
18/04/2012 12.13p 12.50p 12.00p 12.50p 107990
17/04/2012 13.80p 14.17p 12.10p 12.10p 235090
16/04/2012 15.50p 15.66p 14.17p 14.75p 68680
13/04/2012 16.00p 17.33p 15.60p 16.25p 37600
12/04/2012 17.00p 17.70p 16.00p 16.75p 264930
11/04/2012 0.18p 0.18p 0.18p 0.18p 0
10/04/2012 0.18p 0.18p 0.18p 0.18p 0
05/04/2012 0.18p 0.18p 0.18p 0.18p 0
04/04/2012 0.18p 0.18p 0.18p 0.18p 0
03/04/2012 0.18p 0.18p 0.18p 0.18p 0
02/04/2012 0.18p 0.18p 0.18p 0.18p 0
30/03/2012 0.18p 0.18p 0.18p 0.18p 0
29/03/2012 0.18p 0.18p 0.18p 0.18p 0
28/03/2012 0.18p 0.18p 0.18p 0.18p 0
27/03/2012 0.18p 0.18p 0.18p 0.18p 0
26/03/2012 0.18p 0.18p 0.18p 0.18p 0
23/03/2012 0.18p 0.18p 0.18p 0.18p 0
22/03/2012 0.18p 0.18p 0.18p 0.18p 0
21/03/2012 0.18p 0.18p 0.18p 0.18p 0
20/03/2012 0.18p 0.18p 0.18p 0.18p 0
19/03/2012 0.18p 0.18p 0.18p 0.18p 0
16/03/2012 0.18p 0.18p 0.18p 0.18p 0
15/03/2012 0.18p 0.18p 0.18p 0.18p 0
14/03/2012 0.18p 0.18p 0.18p 0.18p 0
13/03/2012 0.18p 0.18p 0.18p 0.18p 0
12/03/2012 0.18p 0.18p 0.18p 0.18p 0
09/03/2012 0.18p 0.18p 0.18p 0.18p 0
08/03/2012 0.18p 0.18p 0.18p 0.18p 0
07/03/2012 0.18p 0.18p 0.18p 0.18p 0
06/03/2012 0.18p 0.18p 0.18p 0.18p 0
05/03/2012 0.18p 0.18p 0.18p 0.18p 0
02/03/2012 0.18p 0.18p 0.18p 0.18p 0
01/03/2012 0.18p 0.18p 0.18p 0.18p 0
29/02/2012 0.18p 0.18p 0.18p 0.18p 0
28/02/2012 0.18p 0.18p 0.18p 0.18p 0
27/02/2012 0.18p 0.18p 0.18p 0.18p 0
24/02/2012 0.18p 0.18p 0.18p 0.18p 0
23/02/2012 0.18p 0.18p 0.18p 0.18p 0
22/02/2012 0.18p 0.18p 0.18p 0.18p 0
21/02/2012 0.18p 0.18p 0.18p 0.18p 0
20/02/2012 0.18p 0.18p 0.18p 0.18p 0
17/02/2012 0.18p 0.18p 0.18p 0.18p 0
16/02/2012 0.18p 0.18p 0.18p 0.18p 0
15/02/2012 0.18p 0.18p 0.18p 0.18p 0
14/02/2012 0.18p 0.18p 0.18p 0.18p 0
13/02/2012 0.18p 0.18p 0.18p 0.18p 1000
10/02/2012 0.18p 0.18p 0.18p 0.18p 0
09/02/2012 0.18p 0.18p 0.18p 0.18p 0
08/02/2012 0.18p 0.18p 0.18p 0.18p 0
07/02/2012 0.18p 0.18p 0.18p 0.18p 0
06/02/2012 0.18p 0.18p 0.18p 0.18p 0
03/02/2012 0.18p 0.18p 0.18p 0.18p 0
02/02/2012 0.18p 0.18p 0.18p 0.18p 0
01/02/2012 0.18p 0.18p 0.18p 0.18p 0
31/01/2012 0.18p 0.18p 0.18p 0.18p 0
30/01/2012 0.18p 0.18p 0.18p 0.18p 0
27/01/2012 0.18p 0.18p 0.18p 0.18p 0
26/01/2012 0.18p 0.18p 0.18p 0.18p 0
25/01/2012 0.18p 0.18p 0.18p 0.18p 0
24/01/2012 0.18p 0.18p 0.18p 0.18p 0
23/01/2012 0.18p 0.18p 0.18p 0.18p 0
20/01/2012 0.18p 0.18p 0.18p 0.18p 0
19/01/2012 0.18p 0.18p 0.18p 0.18p 0
18/01/2012 0.18p 0.18p 0.18p 0.18p 0
17/01/2012 0.18p 0.18p 0.18p 0.18p 0
16/01/2012 0.18p 0.18p 0.18p 0.18p 0
13/01/2012 0.18p 0.18p 0.18p 0.18p 0
12/01/2012 0.18p 0.18p 0.18p 0.18p 0
11/01/2012 0.18p 0.18p 0.18p 0.18p 0
10/01/2012 0.18p 0.18p 0.18p 0.18p 0
09/01/2012 0.18p 0.18p 0.18p 0.18p 0
06/01/2012 0.18p 0.18p 0.18p 0.18p 0
05/01/2012 0.18p 0.18p 0.18p 0.18p 0
04/01/2012 0.18p 0.18p 0.18p 0.18p 0
03/01/2012 0.18p 0.18p 0.18p 0.18p 0
30/12/2011 0.18p 0.18p 0.18p 0.18p 0
29/12/2011 0.18p 0.18p 0.18p 0.18p 0
28/12/2011 0.18p 0.18p 0.18p 0.18p 0
23/12/2011 0.18p 0.18p 0.18p 0.18p 0
22/12/2011 0.18p 0.18p 0.18p 0.18p 0
21/12/2011 0.18p 0.18p 0.18p 0.18p 0
20/12/2011 0.18p 0.18p 0.18p 0.18p 0
19/12/2011 0.18p 0.18p 0.18p 0.18p 0
16/12/2011 0.18p 0.18p 0.18p 0.18p 0
15/12/2011 0.18p 0.18p 0.18p 0.18p 0
14/12/2011 0.18p 0.18p 0.18p 0.18p 0
13/12/2011 0.18p 0.18p 0.18p 0.18p 0
12/12/2011 0.18p 0.18p 0.18p 0.18p 0
09/12/2011 0.18p 0.18p 0.18p 0.18p 0
08/12/2011 0.18p 0.18p 0.18p 0.18p 0
07/12/2011 0.18p 0.18p 0.18p 0.18p 0
06/12/2011 0.18p 0.18p 0.18p 0.18p 0
05/12/2011 0.18p 0.18p 0.18p 0.18p 0
02/12/2011 0.18p 0.18p 0.18p 0.18p 0
01/12/2011 0.18p 0.18p 0.18p 0.18p 0
30/11/2011 0.18p 0.18p 0.18p 0.18p 0
29/11/2011 0.18p 0.18p 0.18p 0.18p 0
28/11/2011 0.18p 0.18p 0.18p 0.18p 0
25/11/2011 0.18p 0.18p 0.18p 0.18p 0
24/11/2011 0.18p 0.18p 0.18p 0.18p 0
23/11/2011 0.18p 0.18p 0.18p 0.18p 0
22/11/2011 0.18p 0.18p 0.18p 0.18p 0
21/11/2011 0.18p 0.18p 0.18p 0.18p 0
18/11/2011 0.18p 0.18p 0.18p 0.18p 0
17/11/2011 0.18p 0.18p 0.18p 0.18p 0
16/11/2011 0.18p 0.18p 0.18p 0.18p 0
15/11/2011 0.18p 0.18p 0.18p 0.18p 0
14/11/2011 0.18p 0.18p 0.18p 0.18p 0
11/11/2011 0.18p 0.18p 0.18p 0.18p 0
10/11/2011 0.18p 0.18p 0.18p 0.18p 0
09/11/2011 0.18p 0.18p 0.18p 0.18p 0
08/11/2011 0.18p 0.18p 0.18p 0.18p 0
07/11/2011 0.18p 0.18p 0.18p 0.18p 0
04/11/2011 0.18p 0.18p 0.18p 0.18p 0
03/11/2011 0.18p 0.18p 0.18p 0.18p 0
02/11/2011 0.18p 0.18p 0.18p 0.18p 0
01/11/2011 0.18p 0.18p 0.18p 0.18p 0
31/10/2011 0.18p 0.18p 0.18p 0.18p 0
28/10/2011 0.18p 0.18p 0.18p 0.18p 0
27/10/2011 0.18p 0.18p 0.18p 0.18p 0
26/10/2011 0.18p 0.18p 0.18p 0.18p 0
25/10/2011 0.18p 0.18p 0.18p 0.18p 0
24/10/2011 0.18p 0.18p 0.18p 0.18p 0
21/10/2011 0.18p 0.18p 0.18p 0.18p 0
20/10/2011 0.18p 0.18p 0.18p 0.18p 0
19/10/2011 0.18p 0.18p 0.18p 0.18p 0
18/10/2011 0.18p 0.18p 0.18p 0.18p 0
17/10/2011 0.18p 0.18p 0.18p 0.18p 0
14/10/2011 0.18p 0.18p 0.18p 0.18p 0
13/10/2011 0.18p 0.18p 0.18p 0.18p 0
12/10/2011 0.18p 0.18p 0.18p 0.18p 0
11/10/2011 0.18p 0.18p 0.18p 0.18p 0
10/10/2011 0.18p 0.18p 0.18p 0.18p 0
07/10/2011 0.18p 0.18p 0.18p 0.18p 0
06/10/2011 0.18p 0.18p 0.18p 0.18p 0
05/10/2011 0.18p 0.18p 0.18p 0.18p 0
04/10/2011 0.18p 0.18p 0.18p 0.18p 0
03/10/2011 0.18p 0.18p 0.18p 0.18p 0
30/09/2011 0.18p 0.18p 0.18p 0.18p 0
29/09/2011 175.00p 175.00p 175.00p 175.00p 0
28/09/2011 175.00p 175.00p 175.00p 175.00p 0
27/09/2011 175.00p 175.00p 175.00p 175.00p 0
26/09/2011 175.00p 175.00p 175.00p 175.00p 0

*Close Price adjusted for both dividends and splits