AssetCo (ASTO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
23/09/2011 175.00p 175.00p 175.00p 175.00p 0
22/09/2011 175.00p 175.00p 175.00p 175.00p 0
21/09/2011 175.00p 175.00p 175.00p 175.00p 0
20/09/2011 175.00p 175.00p 175.00p 175.00p 0
19/09/2011 175.00p 175.00p 175.00p 175.00p 0
16/09/2011 175.00p 175.00p 175.00p 175.00p 0
15/09/2011 175.00p 175.00p 175.00p 175.00p 0
14/09/2011 170.50p 186.00p 170.50p 175.00p 0
13/09/2011 170.50p 186.00p 170.50p 175.00p 0
12/09/2011 170.50p 186.00p 170.50p 175.00p 0
09/09/2011 170.50p 186.00p 170.50p 175.00p 443
08/09/2011 175.00p 183.00p 159.00p 172.50p 15401
07/09/2011 190.00p 192.50p 166.40p 180.00p 9397
06/09/2011 165.00p 192.65p 154.33p 167.50p 10277
05/09/2011 185.00p 199.00p 161.00p 177.50p 13326
02/09/2011 195.00p 196.25p 178.75p 180.00p 11936
01/09/2011 210.00p 210.00p 180.00p 195.00p 21423
31/08/2011 220.00p 235.00p 200.00p 202.50p 33910
30/08/2011 225.00p 250.00p 207.50p 217.50p 15092
26/08/2011 225.00p 245.00p 195.00p 220.00p 28943
25/08/2011 220.00p 268.00p 187.00p 210.00p 78157
24/08/2011 275.00p 280.00p 200.00p 241.00p 86163
23/08/2011 271.00p 314.50p 262.00p 280.00p 46413
22/08/2011 260.00p 313.00p 242.50p 300.00p 58149
19/08/2011 220.00p 285.00p 210.00p 242.50p 20512
18/08/2011 240.00p 272.05p 225.00p 228.00p 18863
17/08/2011 245.00p 310.00p 235.00p 257.50p 52486
16/08/2011 235.00p 248.00p 204.20p 235.00p 11490
15/08/2011 220.00p 232.25p 200.00p 222.50p 20693
12/08/2011 210.00p 250.00p 185.00p 207.50p 49807
11/08/2011 185.00p 215.00p 175.00p 187.50p 5865
10/08/2011 200.00p 200.00p 180.00p 192.50p 42035
09/08/2011 187.00p 190.00p 158.00p 182.50p 3557
08/08/2011 183.00p 218.15p 162.50p 170.00p 7181
05/08/2011 175.00p 199.00p 152.50p 182.50p 6837
04/08/2011 225.00p 236.36p 185.00p 187.50p 24598
03/08/2011 215.00p 240.00p 215.00p 232.50p 4723
02/08/2011 225.00p 240.00p 220.00p 227.50p 6346
01/08/2011 285.00p 311.33p 218.00p 230.00p 24602
29/07/2011 200.00p 295.00p 165.00p 267.50p 24221
28/07/2011 205.00p 219.00p 190.00p 200.00p 12812
27/07/2011 215.00p 235.00p 205.00p 215.00p 52171
26/07/2011 305.00p 310.00p 202.00p 215.00p 102783
25/07/2011 120.00p 375.00p 103.00p 247.50p 215394
22/07/2011 120.00p 127.50p 92.00p 115.00p 41915
21/07/2011 130.00p 170.00p 109.25p 127.50p 23452
20/07/2011 125.00p 153.95p 100.00p 127.50p 3259
19/07/2011 148.00p 171.00p 102.95p 134.50p 11481
18/07/2011 120.00p 143.06p 105.00p 125.00p 19534
15/07/2011 150.00p 190.00p 119.00p 120.00p 65692
14/07/2011 100.00p 150.00p 100.00p 140.00p 55364
13/07/2011 110.00p 133.75p 100.00p 110.00p 38692
12/07/2011 150.00p 185.00p 96.25p 107.50p 227528
11/07/2011 215.00p 257.25p 80.50p 130.00p 89230
08/07/2011 255.00p 270.00p 222.00p 222.00p 29732
07/07/2011 270.00p 270.00p 230.00p 255.00p 19429
06/07/2011 280.00p 300.00p 245.00p 256.00p 28012
05/07/2011 300.00p 350.00p 235.00p 272.50p 23979
04/07/2011 310.00p 326.80p 280.00p 300.00p 7670
01/07/2011 300.00p 320.00p 275.00p 290.00p 11037
30/06/2011 300.00p 382.50p 200.00p 320.00p 106375
29/06/2011 395.00p 419.00p 365.00p 382.50p 19715
28/06/2011 397.00p 449.00p 390.00p 410.00p 14661
27/06/2011 405.00p 475.00p 400.00p 425.00p 10565
24/06/2011 450.00p 486.50p 425.00p 432.50p 5973
23/06/2011 490.00p 496.25p 433.25p 467.50p 758
22/06/2011 500.00p 530.00p 435.00p 455.00p 18635
21/06/2011 535.00p 569.00p 470.00p 550.00p 12818
20/06/2011 545.00p 575.00p 510.00p 550.00p 11068
17/06/2011 500.00p 550.00p 472.13p 530.00p 10250
16/06/2011 535.00p 600.00p 467.25p 525.00p 25241
15/06/2011 706.00p 725.00p 550.00p 580.00p 38152
14/06/2011 505.00p 738.20p 490.00p 692.50p 91371
13/06/2011 438.00p 550.00p 364.00p 490.00p 105197
10/06/2011 360.00p 388.82p 350.00p 364.00p 5899
09/06/2011 350.00p 358.80p 342.09p 351.00p 5295
08/06/2011 350.00p 370.00p 341.00p 353.50p 5669
07/06/2011 350.00p 350.00p 326.30p 345.00p 10981
06/06/2011 350.00p 350.00p 312.50p 337.50p 2609
03/06/2011 342.05p 370.00p 338.00p 347.50p 5797
02/06/2011 345.00p 347.25p 327.75p 337.50p 11928
01/06/2011 360.00p 390.00p 330.00p 338.50p 17112
31/05/2011 320.00p 394.00p 315.00p 372.50p 9497
27/05/2011 320.00p 345.00p 276.95p 315.00p 17339
26/05/2011 320.00p 355.00p 304.05p 345.00p 15806
25/05/2011 400.00p 410.00p 300.00p 352.50p 42505
24/05/2011 420.00p 454.00p 390.00p 405.00p 12681
23/05/2011 360.00p 475.00p 350.00p 415.00p 40068
20/05/2011 340.00p 398.00p 328.15p 355.50p 25790
19/05/2011 395.00p 418.40p 325.00p 349.00p 55652
18/05/2011 470.00p 491.00p 393.00p 393.00p 35092
17/05/2011 460.00p 494.71p 450.00p 472.50p 6302
16/05/2011 475.00p 550.05p 423.06p 480.00p 6404
13/05/2011 590.00p 590.00p 431.63p 465.00p 23950
12/05/2011 710.00p 725.00p 570.60p 580.00p 26775
11/05/2011 729.00p 775.00p 700.00p 710.00p 4285
10/05/2011 875.00p 888.00p 767.04p 775.00p 2669
09/05/2011 875.00p 915.50p 790.00p 800.00p 4847
06/05/2011 900.00p 965.07p 850.00p 887.50p 5379
05/05/2011 1,000.00p 1,061.02p 905.00p 912.50p 18336
04/05/2011 1,000.00p 1,087.50p 975.00p 987.50p 7756
03/05/2011 985.00p 1,000.00p 962.00p 962.00p 629
28/04/2011 1,000.00p 1,000.00p 956.39p 1,000.00p 2124
27/04/2011 1,025.00p 1,025.00p 950.00p 985.00p 6720
26/04/2011 1,025.00p 1,050.00p 1,000.00p 1,025.00p 4576
21/04/2011 1,000.00p 1,025.00p 955.00p 1,000.00p 61794
20/04/2011 1,050.00p 1,063.75p 925.00p 987.50p 6793
19/04/2011 1,100.00p 1,116.75p 1,053.75p 1,062.50p 2246
18/04/2011 1,115.00p 1,162.25p 1,100.00p 1,100.00p 1786
15/04/2011 1,200.00p 1,200.00p 1,105.00p 1,150.00p 976
14/04/2011 1,150.00p 1,209.25p 1,100.00p 1,137.50p 2381
13/04/2011 1,225.00p 1,321.25p 1,200.00p 1,200.00p 2555
12/04/2011 1,275.00p 1,275.00p 1,200.00p 1,200.00p 2437
11/04/2011 1,200.00p 1,265.00p 1,150.00p 1,250.00p 10241
08/04/2011 1,250.00p 1,263.75p 1,100.00p 1,150.00p 7375
07/04/2011 1,200.00p 1,238.75p 1,150.00p 1,150.00p 6332
06/04/2011 1,250.00p 1,300.00p 1,199.50p 1,200.00p 7547
05/04/2011 1,200.00p 1,294.00p 1,200.00p 1,237.50p 3651
04/04/2011 1,250.00p 1,428.00p 1,178.00p 1,225.00p 16610
01/04/2011 1,325.00p 1,375.00p 1,253.11p 1,275.00p 3593
31/03/2011 1,300.00p 1,400.00p 1,300.00p 1,375.00p 43324
30/03/2011 1,300.00p 1,375.00p 1,228.00p 1,350.00p 33717
29/03/2011 1,200.00p 1,299.00p 1,181.27p 1,275.00p 3833
28/03/2011 1,250.00p 1,329.00p 1,157.50p 1,250.00p 4575
25/03/2011 1,350.00p 1,417.00p 1,255.00p 1,287.50p 122739
24/03/2011 1,375.00p 1,420.00p 1,300.00p 1,337.50p 117028
23/03/2011 1,500.00p 1,500.00p 1,360.50p 1,400.00p 55498
22/03/2011 1,425.00p 1,560.00p 1,300.00p 1,387.50p 11372
21/03/2011 1,300.00p 1,550.00p 1,205.00p 1,550.00p 0
18/03/2011 1,300.00p 1,550.00p 1,205.00p 1,500.00p 8277
17/03/2011 1,650.00p 1,655.00p 1,500.00p 1,525.00p 11111
16/03/2011 1,750.00p 1,898.25p 1,612.50p 1,650.00p 11001
15/03/2011 1,850.00p 1,991.25p 1,600.00p 1,762.50p 23051
14/03/2011 1,650.00p 1,987.50p 1,587.50p 1,975.00p 60843
11/03/2011 1,550.00p 1,680.00p 1,550.00p 1,587.50p 12521
10/03/2011 1,700.00p 1,700.00p 1,525.00p 1,600.00p 29033
09/03/2011 1,400.00p 1,750.00p 1,400.00p 1,675.00p 59510
08/03/2011 1,250.00p 1,400.00p 1,250.00p 1,400.00p 27399
07/03/2011 1,225.00p 1,299.00p 1,199.00p 1,250.00p 17606
04/03/2011 1,300.00p 1,325.00p 1,216.50p 1,262.50p 18596
03/03/2011 1,450.00p 1,491.25p 1,087.75p 1,200.00p 102593
02/03/2011 1,600.00p 1,700.00p 1,381.50p 1,450.00p 4475
01/03/2011 1,750.00p 1,850.00p 1,700.00p 1,725.00p 6661
28/02/2011 2,000.00p 2,056.81p 1,700.00p 1,750.00p 4259
25/02/2011 2,000.00p 2,175.00p 1,800.00p 1,950.00p 3405
24/02/2011 1,625.00p 2,200.00p 1,601.00p 2,200.00p 6051
23/02/2011 2,250.00p 2,250.00p 1,951.00p 2,050.00p 11936
22/02/2011 3,200.00p 3,500.00p 2,308.00p 2,325.00p 12400
21/02/2011 1,700.00p 2,700.00p 1,450.00p 2,500.00p 47526
18/02/2011 2,575.00p 2,745.00p 2,325.00p 2,400.00p 3304
17/02/2011 2,850.00p 2,889.50p 2,725.00p 2,725.00p 1764
16/02/2011 2,900.00p 3,025.00p 2,800.00p 2,875.00p 1778
15/02/2011 3,345.00p 3,600.00p 2,956.00p 3,000.00p 5354
14/02/2011 3,750.00p 3,998.00p 3,445.77p 3,600.00p 4403
11/02/2011 4,600.00p 4,680.00p 4,100.00p 4,600.00p 4518
10/02/2011 5,125.00p 5,250.00p 4,600.00p 4,600.00p 2975
09/02/2011 5,200.00p 5,390.00p 5,050.00p 5,050.00p 1619
08/02/2011 6,175.00p 6,175.00p 5,000.00p 5,100.00p 21323
07/02/2011 6,000.00p 6,147.00p 5,900.00p 6,025.00p 2891
04/02/2011 6,050.00p 6,225.00p 6,000.00p 6,000.00p 392
03/02/2011 6,200.00p 6,229.30p 6,000.00p 6,000.00p 1487
02/02/2011 6,200.00p 6,252.50p 6,012.50p 6,150.00p 787
01/02/2011 6,000.00p 6,474.15p 6,000.00p 6,350.00p 3304
31/01/2011 5,800.00p 6,375.00p 5,800.00p 6,200.00p 19754
28/01/2011 5,100.00p 5,279.91p 5,097.00p 5,150.00p 933
27/01/2011 5,100.00p 5,100.00p 5,010.78p 5,075.00p 1850
26/01/2011 5,000.00p 5,200.00p 5,000.00p 5,100.00p 528
25/01/2011 5,175.00p 5,227.14p 5,110.50p 5,175.00p 344
24/01/2011 5,150.00p 5,372.50p 5,150.00p 5,175.00p 543
21/01/2011 5,450.00p 5,450.00p 5,033.00p 5,400.00p 275
20/01/2011 5,300.00p 5,300.00p 5,100.00p 5,200.00p 474
19/01/2011 5,200.00p 5,300.00p 4,940.00p 5,300.00p 1901
18/01/2011 5,300.00p 5,300.00p 5,050.00p 5,050.00p 3254
17/01/2011 5,500.00p 5,562.50p 5,195.00p 5,250.00p 2053
14/01/2011 5,550.00p 5,572.50p 5,324.75p 5,500.00p 852
13/01/2011 5,500.00p 5,650.00p 5,462.50p 5,650.00p 1319
12/01/2011 5,625.00p 5,660.00p 5,340.00p 5,650.00p 2288
11/01/2011 5,517.50p 5,690.00p 5,517.50p 5,600.00p 383
10/01/2011 5,600.00p 5,690.00p 5,511.86p 5,550.00p 464
07/01/2011 5,700.00p 5,785.00p 5,628.00p 5,675.00p 662
06/01/2011 5,750.00p 5,800.00p 5,633.75p 5,725.00p 1924
05/01/2011 5,800.00p 5,975.00p 5,667.50p 5,800.00p 776
04/01/2011 5,900.00p 6,000.00p 5,775.00p 5,775.00p 194
31/12/2010 5,900.00p 6,100.00p 5,900.00p 5,900.00p 238
30/12/2010 6,150.00p 6,150.00p 5,800.00p 5,900.00p 118
29/12/2010 6,000.00p 6,175.00p 5,733.00p 6,150.00p 886
24/12/2010 6,000.00p 6,000.00p 5,925.00p 5,925.00p 911
23/12/2010 5,750.00p 5,972.50p 5,525.00p 5,700.00p 2194
22/12/2010 5,825.00p 5,825.00p 5,600.00p 5,600.00p 909
21/12/2010 5,925.00p 5,950.00p 5,833.75p 5,925.00p 271
20/12/2010 5,825.00p 6,072.25p 5,825.00p 5,925.00p 433
17/12/2010 6,000.00p 6,000.00p 5,800.00p 5,825.00p 553
16/12/2010 6,150.00p 6,290.00p 5,950.00p 6,125.00p 1759
15/12/2010 6,050.00p 6,150.00p 5,968.93p 6,125.00p 1699
14/12/2010 5,800.00p 6,078.00p 5,800.00p 6,025.00p 1478
13/12/2010 5,800.00p 6,000.00p 5,500.00p 5,950.00p 3753
10/12/2010 6,100.00p 6,100.00p 5,920.00p 6,100.00p 919
09/12/2010 5,900.00p 6,100.00p 5,600.00p 6,100.00p 2202
08/12/2010 5,775.00p 6,122.67p 5,747.50p 5,750.00p 249
07/12/2010 5,900.00p 6,122.67p 5,800.00p 5,975.00p 302

*Close Price adjusted for both dividends and splits