AssetCo (ASTO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
22/02/2010 5,650.00p 5,800.00p 5,550.00p 5,750.00p 280
19/02/2010 6,000.00p 6,000.00p 5,700.00p 5,800.00p 92
18/02/2010 5,800.00p 6,000.00p 5,800.00p 6,000.00p 2370
17/02/2010 5,725.00p 5,775.00p 5,725.00p 5,725.00p 500
16/02/2010 5,725.00p 5,725.00p 5,700.00p 5,725.00p 122
15/02/2010 5,800.00p 5,825.00p 5,725.00p 5,725.00p 800
12/02/2010 5,750.00p 5,900.00p 5,750.00p 5,750.00p 1665
11/02/2010 5,900.00p 5,950.00p 5,900.00p 5,950.00p 0
10/02/2010 5,800.00p 5,975.00p 5,800.00p 5,900.00p 328
09/02/2010 5,800.00p 5,900.00p 5,750.00p 5,900.00p 590
08/02/2010 5,800.00p 6,100.00p 5,800.00p 5,900.00p 672
05/02/2010 6,000.00p 6,100.00p 5,700.00p 5,950.00p 1821
04/02/2010 6,000.00p 6,100.00p 6,000.00p 6,100.00p 650
03/02/2010 6,000.00p 6,175.00p 6,000.00p 6,100.00p 1010
02/02/2010 5,900.00p 6,136.00p 5,810.00p 6,050.00p 2151
01/02/2010 6,200.00p 6,338.00p 6,050.00p 6,050.00p 78
29/01/2010 6,050.00p 6,200.00p 6,050.00p 6,200.00p 0
28/01/2010 6,000.00p 6,084.00p 5,800.00p 6,050.00p 5220
27/01/2010 6,300.00p 6,300.00p 6,111.36p 6,250.00p 105
26/01/2010 6,000.00p 6,400.00p 5,975.00p 6,300.00p 3487
25/01/2010 6,400.00p 6,400.00p 5,800.00p 5,850.00p 965
22/01/2010 6,425.00p 6,667.00p 6,400.00p 6,550.00p 2733
21/01/2010 6,450.00p 6,450.00p 6,400.00p 6,425.00p 6250
20/01/2010 6,450.00p 6,761.50p 6,450.00p 6,650.00p 400
19/01/2010 6,450.00p 6,806.00p 6,450.00p 6,500.00p 167
18/01/2010 6,600.00p 6,600.00p 6,280.00p 6,575.00p 1527
15/01/2010 6,650.00p 6,850.00p 6,633.00p 6,750.00p 2468
14/01/2010 6,800.00p 7,080.00p 6,750.00p 6,750.00p 150
13/01/2010 7,000.00p 7,290.00p 6,900.00p 6,900.00p 3251
12/01/2010 6,975.00p 7,100.00p 6,975.00p 7,050.00p 1202
11/01/2010 7,150.00p 7,200.00p 6,864.00p 6,975.00p 1916
08/01/2010 6,750.00p 7,000.00p 6,628.00p 6,900.00p 1575
07/01/2010 7,000.00p 7,133.30p 7,000.00p 7,000.00p 176
06/01/2010 7,000.00p 7,000.00p 6,900.00p 6,900.00p 100
05/01/2010 7,025.00p 7,180.70p 6,848.00p 6,950.00p 151
04/01/2010 7,000.00p 7,100.00p 6,827.50p 7,025.00p 2562
31/12/2009 6,950.00p 6,950.00p 6,554.90p 6,700.00p 23
30/12/2009 6,900.00p 7,100.00p 6,833.30p 6,950.00p 445
29/12/2009 6,500.00p 6,700.00p 6,500.00p 6,700.00p 100
24/12/2009 6,900.00p 6,900.00p 6,827.50p 6,900.00p 28
23/12/2009 7,000.00p 7,000.00p 6,900.00p 6,900.00p 550
22/12/2009 6,775.00p 6,944.00p 6,611.80p 6,850.00p 92
21/12/2009 7,000.00p 7,000.00p 6,700.00p 6,775.00p 596
18/12/2009 7,000.00p 7,000.00p 6,500.00p 6,750.00p 532
17/12/2009 6,800.00p 6,800.00p 6,500.00p 6,775.00p 2728
16/12/2009 6,900.00p 7,016.70p 6,668.70p 6,850.00p 1322
15/12/2009 6,750.00p 6,800.00p 6,704.50p 6,800.00p 315
14/12/2009 6,600.00p 6,725.00p 6,600.00p 6,725.00p 172
11/12/2009 6,800.00p 6,950.00p 6,355.00p 6,800.00p 2442
10/12/2009 6,925.00p 6,925.00p 6,900.00p 6,925.00p 61
09/12/2009 7,050.00p 7,050.00p 6,925.00p 6,925.00p 0
08/12/2009 6,925.00p 7,050.00p 6,912.20p 7,050.00p 330
07/12/2009 7,300.00p 7,300.00p 6,874.00p 6,925.00p 1941
04/12/2009 7,200.00p 7,300.00p 7,150.00p 7,150.00p 984
03/12/2009 7,200.00p 7,500.00p 7,080.30p 7,125.00p 2144
02/12/2009 7,200.00p 7,200.00p 7,125.00p 7,125.00p 519
01/12/2009 7,500.00p 7,500.00p 7,050.50p 7,100.00p 1668
30/11/2009 7,200.00p 7,463.00p 6,921.00p 7,350.00p 1456
27/11/2009 7,300.00p 7,420.00p 7,155.10p 7,250.00p 57
26/11/2009 7,300.00p 7,600.00p 7,241.30p 7,300.00p 1524
25/11/2009 7,500.00p 7,700.00p 7,500.00p 7,600.00p 672
24/11/2009 7,850.00p 7,850.00p 7,639.00p 7,750.00p 310
23/11/2009 7,700.00p 7,937.50p 7,650.00p 7,700.00p 1075
20/11/2009 8,000.00p 8,000.00p 7,750.00p 7,800.00p 1035
19/11/2009 8,000.00p 8,045.00p 7,925.00p 7,925.00p 132
18/11/2009 8,000.00p 8,216.00p 8,000.00p 8,150.00p 2246
17/11/2009 8,200.00p 8,250.00p 8,100.00p 8,250.00p 58
16/11/2009 8,200.00p 8,504.00p 8,102.00p 8,200.00p 597
13/11/2009 8,500.00p 8,520.00p 8,100.00p 8,150.00p 1877
12/11/2009 8,200.00p 8,700.00p 7,900.00p 8,500.00p 3667
11/11/2009 7,300.00p 7,980.00p 7,264.00p 7,800.00p 3663
10/11/2009 6,950.00p 7,300.00p 6,950.00p 7,300.00p 1886
09/11/2009 6,850.00p 7,000.00p 6,850.00p 6,850.00p 1940
06/11/2009 7,200.00p 7,200.00p 6,800.00p 6,800.00p 4592
05/11/2009 6,850.00p 7,100.00p 6,850.00p 7,100.00p 519
04/11/2009 6,750.00p 6,850.00p 6,750.00p 6,850.00p 1868
03/11/2009 6,900.00p 6,900.00p 6,700.00p 6,750.00p 1570
02/11/2009 6,800.00p 7,300.00p 6,800.00p 7,100.00p 6471
30/10/2009 6,150.00p 6,300.00p 6,150.00p 6,300.00p 1073
29/10/2009 6,200.00p 6,200.00p 6,150.00p 6,150.00p 679
28/10/2009 6,325.00p 6,325.00p 6,250.00p 6,250.00p 60
27/10/2009 6,300.00p 6,325.00p 6,300.00p 6,325.00p 225
26/10/2009 6,400.00p 6,400.00p 6,350.00p 6,350.00p 1709
23/10/2009 6,600.00p 6,700.00p 6,600.00p 6,700.00p 418
22/10/2009 6,800.00p 6,800.00p 6,600.00p 6,600.00p 300
21/10/2009 6,500.00p 6,600.00p 6,400.00p 6,600.00p 1004
20/10/2009 6,200.00p 6,650.00p 6,200.00p 6,650.00p 1365
19/10/2009 6,200.00p 6,250.00p 6,200.00p 6,250.00p 945
16/10/2009 6,200.00p 6,300.00p 6,200.00p 6,300.00p 398
15/10/2009 5,900.00p 6,450.00p 5,900.00p 6,400.00p 7652
14/10/2009 5,900.00p 5,900.00p 5,850.00p 5,850.00p 325
13/10/2009 5,775.00p 5,825.00p 5,775.00p 5,825.00p 27
12/10/2009 5,800.00p 5,800.00p 5,775.00p 5,775.00p 59
09/10/2009 5,800.00p 5,900.00p 5,800.00p 5,800.00p 341
08/10/2009 6,000.00p 6,000.00p 5,900.00p 5,900.00p 444
07/10/2009 6,100.00p 6,100.00p 6,100.00p 6,100.00p 5272
06/10/2009 5,700.00p 6,400.00p 5,700.00p 6,400.00p 2600
05/10/2009 5,200.00p 5,450.00p 5,200.00p 5,450.00p 2669
02/10/2009 5,000.00p 5,000.00p 4,925.00p 4,975.00p 1411
01/10/2009 5,200.00p 5,200.00p 5,200.00p 5,200.00p 726
30/09/2009 5,200.00p 5,300.00p 5,200.00p 5,300.00p 669
29/09/2009 5,000.00p 5,250.00p 5,000.00p 5,250.00p 5048
28/09/2009 4,750.00p 4,850.00p 4,750.00p 4,850.00p 368
25/09/2009 4,800.00p 4,800.00p 4,750.00p 4,750.00p 4665
24/09/2009 4,700.00p 4,700.00p 4,700.00p 4,700.00p 104
23/09/2009 4,800.00p 4,800.00p 4,700.00p 4,700.00p 644
22/09/2009 4,800.00p 5,000.00p 4,700.00p 4,900.00p 1340
21/09/2009 4,825.00p 4,850.00p 4,825.00p 4,850.00p 194
18/09/2009 4,925.00p 4,925.00p 4,825.00p 4,825.00p 804
17/09/2009 4,825.00p 4,925.00p 4,825.00p 4,925.00p 581
16/09/2009 5,025.00p 5,025.00p 4,925.00p 4,925.00p 286
15/09/2009 5,000.00p 5,025.00p 5,000.00p 5,025.00p 383
14/09/2009 5,000.00p 5,200.00p 5,000.00p 5,000.00p 369
11/09/2009 4,825.00p 5,000.00p 4,825.00p 4,850.00p 1796
10/09/2009 5,250.00p 5,250.00p 4,825.00p 4,925.00p 340
09/09/2009 5,000.00p 5,000.00p 4,900.00p 4,900.00p 1868
08/09/2009 5,400.00p 5,400.00p 5,100.00p 5,150.00p 2397
07/09/2009 5,400.00p 5,500.00p 5,350.00p 5,350.00p 3181
04/09/2009 5,300.00p 5,400.00p 5,300.00p 5,400.00p 825
03/09/2009 5,400.00p 5,400.00p 5,400.00p 5,400.00p 102
02/09/2009 5,600.00p 5,600.00p 5,400.00p 5,400.00p 1878
01/09/2009 5,850.00p 5,850.00p 5,725.00p 5,725.00p 219
28/08/2009 6,000.00p 6,000.00p 5,900.00p 5,925.00p 649
27/08/2009 5,900.00p 6,100.00p 5,850.00p 5,850.00p 3293
26/08/2009 5,800.00p 5,800.00p 5,800.00p 5,800.00p 779
25/08/2009 5,400.00p 5,700.00p 5,400.00p 5,650.00p 5788
24/08/2009 4,875.00p 5,250.00p 4,875.00p 5,250.00p 2070
21/08/2009 4,800.00p 4,875.00p 4,800.00p 4,875.00p 435
20/08/2009 4,800.00p 4,800.00p 4,725.00p 4,775.00p 581
19/08/2009 4,800.00p 4,800.00p 4,775.00p 4,775.00p 418
18/08/2009 4,900.00p 4,900.00p 4,800.00p 4,800.00p 8298
17/08/2009 4,825.00p 4,825.00p 4,675.00p 4,725.00p 1023
14/08/2009 4,925.00p 5,000.00p 4,900.00p 5,000.00p 604
13/08/2009 4,925.00p 5,075.00p 4,925.00p 5,075.00p 2164
12/08/2009 5,100.00p 5,100.00p 5,025.00p 5,025.00p 1944
11/08/2009 5,100.00p 5,100.00p 5,100.00p 5,100.00p 174
10/08/2009 5,050.00p 5,100.00p 5,000.00p 5,100.00p 1112
07/08/2009 5,100.00p 5,100.00p 4,975.00p 4,975.00p 2907
06/08/2009 5,200.00p 5,200.00p 5,100.00p 5,100.00p 400
05/08/2009 5,300.00p 5,300.00p 5,200.00p 5,200.00p 1066
04/08/2009 5,200.00p 5,300.00p 5,200.00p 5,300.00p 1522
03/08/2009 5,100.00p 5,300.00p 5,000.00p 5,300.00p 3599
31/07/2009 5,000.00p 5,050.00p 5,000.00p 5,050.00p 731
30/07/2009 5,000.00p 5,000.00p 4,800.00p 5,000.00p 7991
29/07/2009 5,300.00p 5,300.00p 4,975.00p 4,975.00p 810
28/07/2009 5,150.00p 5,150.00p 5,150.00p 5,150.00p 213
27/07/2009 5,100.00p 5,250.00p 5,100.00p 5,150.00p 1809
24/07/2009 5,500.00p 5,500.00p 5,350.00p 5,350.00p 431
23/07/2009 5,300.00p 5,350.00p 5,300.00p 5,350.00p 1601
22/07/2009 5,200.00p 5,350.00p 5,200.00p 5,350.00p 544
21/07/2009 5,300.00p 5,300.00p 5,200.00p 5,200.00p 657
20/07/2009 5,250.00p 5,250.00p 5,200.00p 5,200.00p 1569
17/07/2009 5,350.00p 5,350.00p 5,200.00p 5,250.00p 597
16/07/2009 5,600.00p 5,600.00p 5,500.00p 5,550.00p 1020
15/07/2009 5,950.00p 5,950.00p 5,800.00p 5,800.00p 1066
14/07/2009 5,900.00p 5,950.00p 5,900.00p 5,950.00p 225
13/07/2009 6,375.00p 6,375.00p 6,150.00p 6,200.00p 2815
10/07/2009 6,050.00p 6,050.00p 5,850.00p 5,850.00p 148
09/07/2009 5,600.00p 5,825.00p 5,600.00p 5,825.00p 982
08/07/2009 5,750.00p 5,750.00p 5,750.00p 5,750.00p 117
07/07/2009 5,800.00p 5,800.00p 5,750.00p 5,750.00p 259
06/07/2009 5,800.00p 5,800.00p 5,800.00p 5,800.00p 1593
03/07/2009 6,000.00p 6,000.00p 5,900.00p 6,000.00p 1460
02/07/2009 6,300.00p 6,500.00p 6,200.00p 6,200.00p 2132
01/07/2009 5,600.00p 6,200.00p 5,600.00p 6,050.00p 1848
30/06/2009 6,050.00p 6,050.00p 5,900.00p 5,900.00p 1763
29/06/2009 6,400.00p 6,400.00p 6,200.00p 6,200.00p 864
26/06/2009 6,300.00p 6,300.00p 6,300.00p 6,400.00p 380
25/06/2009 6,500.00p 6,500.00p 6,400.00p 6,400.00p 1547
24/06/2009 6,500.00p 6,500.00p 6,500.00p 6,500.00p 456
23/06/2009 6,600.00p 6,700.00p 6,450.00p 6,450.00p 2157
22/06/2009 6,350.00p 6,350.00p 6,350.00p 6,350.00p 1612
19/06/2009 6,300.00p 6,350.00p 6,300.00p 6,350.00p 1594
18/06/2009 6,300.00p 6,400.00p 6,200.00p 6,300.00p 650
17/06/2009 6,500.00p 6,700.00p 6,200.00p 6,300.00p 2807
16/06/2009 6,250.00p 6,800.00p 6,100.00p 6,450.00p 14073
15/06/2009 6,100.00p 6,175.00p 6,025.00p 6,025.00p 768
12/06/2009 6,000.00p 6,200.00p 6,000.00p 6,000.00p 853
11/06/2009 5,750.00p 5,800.00p 5,750.00p 5,800.00p 569
10/06/2009 5,300.00p 5,500.00p 5,300.00p 5,500.00p 1561
09/06/2009 5,250.00p 5,250.00p 5,150.00p 5,150.00p 3306
08/06/2009 5,000.00p 5,250.00p 5,000.00p 5,250.00p 1320
05/06/2009 5,000.00p 5,100.00p 4,700.00p 4,925.00p 4035
04/06/2009 5,000.00p 5,000.00p 4,700.00p 4,850.00p 8084
03/06/2009 4,700.00p 4,750.00p 4,700.00p 4,750.00p 1153
02/06/2009 4,800.00p 4,850.00p 4,800.00p 4,850.00p 550
01/06/2009 5,100.00p 5,100.00p 4,900.00p 5,100.00p 753
29/05/2009 5,400.00p 5,400.00p 5,200.00p 5,200.00p 1095
28/05/2009 5,000.00p 5,300.00p 5,000.00p 5,275.00p 1720
27/05/2009 4,650.00p 5,000.00p 4,650.00p 4,850.00p 1261
26/05/2009 4,800.00p 4,800.00p 4,600.00p 4,600.00p 737
22/05/2009 4,650.00p 4,650.00p 4,650.00p 4,650.00p 348
21/05/2009 4,500.00p 4,700.00p 4,500.00p 4,650.00p 679
20/05/2009 5,050.00p 5,050.00p 4,750.00p 4,750.00p 1547
19/05/2009 4,900.00p 5,250.00p 4,900.00p 5,075.00p 2440
18/05/2009 4,800.00p 5,100.00p 4,800.00p 4,900.00p 1275
15/05/2009 4,450.00p 4,800.00p 4,450.00p 4,750.00p 2238
14/05/2009 3,825.00p 4,250.00p 3,750.00p 4,250.00p 4774
13/05/2009 4,525.00p 4,525.00p 3,975.00p 3,975.00p 1280
12/05/2009 4,750.00p 4,750.00p 4,375.00p 4,450.00p 928

*Close Price adjusted for both dividends and splits