AssetCo (ASTO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
09/10/2007 19,650.00p 21,100.00p 19,650.00p 21,100.00p 584
08/10/2007 19,500.00p 19,500.00p 19,500.00p 19,500.00p 26574
05/10/2007 19,500.00p 19,500.00p 19,500.00p 19,500.00p 2
04/10/2007 19,500.00p 19,500.00p 19,500.00p 19,500.00p 0
03/10/2007 19,500.00p 19,210.00p 19,125.00p 19,500.00p 75
02/10/2007 19,600.00p 19,600.00p 19,500.00p 19,500.00p 537
01/10/2007 19,600.00p 19,600.00p 19,600.00p 19,600.00p 60
28/09/2007 19,600.00p 19,600.00p 19,550.00p 19,600.00p 1495
27/09/2007 19,500.00p 19,600.00p 19,450.00p 19,600.00p 1618
26/09/2007 18,350.00p 18,350.00p 18,100.00p 18,100.00p 208
25/09/2007 18,800.00p 18,800.00p 18,350.00p 18,350.00p 113
24/09/2007 18,900.00p 18,900.00p 18,800.00p 18,800.00p 90
21/09/2007 19,000.00p 19,000.00p 18,900.00p 18,900.00p 178
20/09/2007 19,000.00p 19,000.00p 19,000.00p 19,000.00p 4
19/09/2007 19,100.00p 19,200.00p 18,500.00p 19,000.00p 62
18/09/2007 19,300.00p 19,300.00p 19,100.00p 19,100.00p 176
17/09/2007 19,650.00p 19,650.00p 19,250.00p 19,300.00p 338
14/09/2007 19,800.00p 19,800.00p 19,650.00p 19,650.00p 25
13/09/2007 19,800.00p 19,800.00p 19,800.00p 19,800.00p 18
12/09/2007 19,800.00p 19,800.00p 19,800.00p 19,800.00p 0
11/09/2007 19,800.00p 19,800.00p 19,800.00p 19,800.00p 15
10/09/2007 19,950.00p 19,950.00p 19,800.00p 19,800.00p 45
07/09/2007 19,900.00p 19,950.00p 19,900.00p 19,950.00p 90
06/09/2007 19,950.00p 19,950.00p 19,900.00p 19,900.00p 128
05/09/2007 19,950.00p 19,950.00p 19,950.00p 19,950.00p 357
04/09/2007 19,950.00p 19,950.00p 19,950.00p 19,950.00p 0
03/09/2007 19,950.00p 19,950.00p 19,950.00p 19,950.00p 47
31/08/2007 19,950.00p 19,950.00p 19,950.00p 19,950.00p 131
30/08/2007 19,800.00p 19,950.00p 19,800.00p 19,950.00p 100
29/08/2007 19,800.00p 19,800.00p 19,800.00p 19,800.00p 36
28/08/2007 19,950.00p 19,950.00p 19,950.00p 19,950.00p 50
24/08/2007 19,800.00p 19,950.00p 19,800.00p 19,950.00p 1401
23/08/2007 19,450.00p 19,800.00p 19,450.00p 19,800.00p 655
22/08/2007 19,300.00p 19,450.00p 19,300.00p 19,450.00p 243
21/08/2007 19,500.00p 19,500.00p 19,300.00p 19,300.00p 1588
20/08/2007 19,350.00p 19,500.00p 19,350.00p 19,500.00p 256
17/08/2007 19,350.00p 19,600.00p 19,200.00p 19,350.00p 430
16/08/2007 22,000.00p 22,000.00p 19,350.00p 19,350.00p 875
15/08/2007 22,000.00p 22,000.00p 22,000.00p 22,000.00p 8
14/08/2007 22,350.00p 22,350.00p 22,000.00p 22,000.00p 64
13/08/2007 22,700.00p 22,700.00p 22,350.00p 22,350.00p 156
10/08/2007 22,800.00p 22,800.00p 22,700.00p 22,700.00p 210
09/08/2007 22,800.00p 22,800.00p 22,800.00p 22,800.00p 12
08/08/2007 22,700.00p 22,800.00p 22,700.00p 22,800.00p 559
07/08/2007 22,800.00p 22,800.00p 22,700.00p 22,700.00p 101
06/08/2007 23,000.00p 23,000.00p 22,800.00p 22,800.00p 535
03/08/2007 23,000.00p 23,200.00p 23,000.00p 23,100.00p 79
02/08/2007 22,850.00p 23,000.00p 22,850.00p 23,000.00p 304
01/08/2007 22,900.00p 22,900.00p 22,850.00p 22,850.00p 44
31/07/2007 23,150.00p 23,150.00p 22,900.00p 23,000.00p 245
30/07/2007 22,500.00p 22,800.00p 22,500.00p 22,800.00p 78
27/07/2007 22,500.00p 22,600.00p 22,500.00p 22,500.00p 57
26/07/2007 22,950.00p 22,950.00p 22,850.00p 22,850.00p 231
25/07/2007 23,000.00p 23,000.00p 22,950.00p 22,950.00p 106
24/07/2007 23,000.00p 23,000.00p 23,000.00p 23,000.00p 122
23/07/2007 23,000.00p 23,000.00p 23,000.00p 23,000.00p 116
20/07/2007 23,000.00p 23,000.00p 23,000.00p 23,000.00p 336
19/07/2007 22,950.00p 23,000.00p 22,950.00p 23,000.00p 457
18/07/2007 22,900.00p 22,900.00p 22,900.00p 22,900.00p 38
17/07/2007 22,900.00p 22,900.00p 22,900.00p 22,900.00p 58
16/07/2007 22,850.00p 22,900.00p 22,850.00p 22,900.00p 250
13/07/2007 23,000.00p 23,000.00p 22,850.00p 22,850.00p 558
12/07/2007 22,800.00p 23,000.00p 22,800.00p 23,000.00p 409
11/07/2007 23,000.00p 23,050.00p 22,700.00p 22,800.00p 2139
10/07/2007 23,000.00p 23,250.00p 23,000.00p 23,000.00p 3089
09/07/2007 23,000.00p 23,000.00p 23,000.00p 23,000.00p 531
06/07/2007 22,950.00p 23,000.00p 22,950.00p 23,000.00p 353
05/07/2007 23,000.00p 23,000.00p 22,750.00p 22,750.00p 192
04/07/2007 22,200.00p 22,850.00p 22,200.00p 22,850.00p 5898
03/07/2007 22,150.00p 22,250.00p 22,150.00p 22,200.00p 240
02/07/2007 22,650.00p 23,000.00p 22,150.00p 22,150.00p 397
29/06/2007 22,150.00p 22,650.00p 22,150.00p 22,650.00p 1337
28/06/2007 20,400.00p 22,400.00p 20,400.00p 22,150.00p 2111
27/06/2007 19,950.00p 19,950.00p 19,950.00p 19,950.00p 399
26/06/2007 19,950.00p 19,950.00p 19,950.00p 19,950.00p 0
25/06/2007 19,850.00p 19,950.00p 19,850.00p 19,950.00p 61
22/06/2007 19,600.00p 19,850.00p 19,600.00p 19,850.00p 210
21/06/2007 19,950.00p 19,950.00p 19,600.00p 19,600.00p 144
20/06/2007 19,950.00p 19,950.00p 19,950.00p 19,950.00p 33
19/06/2007 19,850.00p 19,950.00p 19,850.00p 19,950.00p 135
18/06/2007 19,850.00p 19,850.00p 19,850.00p 19,850.00p 15
15/06/2007 19,850.00p 19,850.00p 19,850.00p 19,850.00p 24
14/06/2007 19,850.00p 19,850.00p 19,850.00p 19,850.00p 56
13/06/2007 19,850.00p 19,850.00p 19,850.00p 19,850.00p 187
12/06/2007 19,850.00p 19,850.00p 19,850.00p 19,850.00p 458
11/06/2007 19,450.00p 20,100.00p 19,450.00p 20,100.00p 690
08/06/2007 19,600.00p 19,600.00p 19,450.00p 19,450.00p 560
07/06/2007 19,600.00p 19,600.00p 19,600.00p 19,600.00p 117
06/06/2007 20,900.00p 20,900.00p 18,750.00p 19,600.00p 727
05/06/2007 21,850.00p 21,850.00p 21,100.00p 21,150.00p 478
04/06/2007 21,850.00p 21,900.00p 21,850.00p 21,850.00p 278
01/06/2007 21,850.00p 21,850.00p 21,850.00p 21,850.00p 28
31/05/2007 21,800.00p 21,850.00p 21,800.00p 21,850.00p 167
30/05/2007 21,800.00p 21,800.00p 21,800.00p 21,800.00p 35
29/05/2007 21,800.00p 21,800.00p 21,800.00p 21,800.00p 101
25/05/2007 21,800.00p 21,800.00p 21,800.00p 21,800.00p 79
24/05/2007 21,850.00p 21,850.00p 21,800.00p 21,800.00p 409
23/05/2007 21,900.00p 22,000.00p 21,850.00p 21,850.00p 192
22/05/2007 21,900.00p 21,900.00p 21,900.00p 21,900.00p 150
21/05/2007 21,900.00p 21,900.00p 21,900.00p 21,900.00p 631
18/05/2007 21,900.00p 22,000.00p 21,900.00p 21,900.00p 567
17/05/2007 21,900.00p 21,900.00p 21,850.00p 21,900.00p 1022
16/05/2007 22,650.00p 22,750.00p 21,900.00p 21,900.00p 2882
15/05/2007 21,650.00p 21,650.00p 21,500.00p 21,500.00p 377
14/05/2007 21,650.00p 21,900.00p 21,500.00p 21,650.00p 3017
11/05/2007 20,250.00p 20,250.00p 20,250.00p 20,250.00p 385
10/05/2007 20,350.00p 20,350.00p 20,250.00p 20,250.00p 2020
09/05/2007 20,250.00p 20,350.00p 20,250.00p 20,350.00p 6345
08/05/2007 20,250.00p 20,250.00p 20,250.00p 20,250.00p 106
04/05/2007 20,250.00p 20,250.00p 20,250.00p 20,250.00p 875
03/05/2007 20,300.00p 20,300.00p 20,150.00p 20,250.00p 3145
02/05/2007 19,800.00p 20,650.00p 19,800.00p 20,350.00p 554
01/05/2007 19,650.00p 19,800.00p 19,650.00p 19,800.00p 35
30/04/2007 19,650.00p 19,650.00p 19,650.00p 19,650.00p 70
27/04/2007 19,650.00p 19,650.00p 19,650.00p 19,650.00p 3674
26/04/2007 19,250.00p 19,650.00p 19,250.00p 19,650.00p 1289
25/04/2007 19,250.00p 19,250.00p 19,250.00p 19,250.00p 1354
24/04/2007 19,100.00p 19,250.00p 19,100.00p 19,250.00p 128
23/04/2007 19,300.00p 19,300.00p 19,100.00p 19,100.00p 2833
20/04/2007 19,150.00p 19,300.00p 19,150.00p 19,300.00p 766
19/04/2007 18,900.00p 18,900.00p 18,800.00p 18,900.00p 402
18/04/2007 18,900.00p 18,900.00p 18,800.00p 18,900.00p 144
17/04/2007 18,900.00p 19,000.00p 18,900.00p 18,900.00p 248
16/04/2007 18,900.00p 18,900.00p 18,900.00p 18,900.00p 402
13/04/2007 18,400.00p 19,000.00p 18,400.00p 18,900.00p 1979
12/04/2007 17,900.00p 18,400.00p 17,900.00p 18,400.00p 185
11/04/2007 17,600.00p 17,900.00p 17,600.00p 17,900.00p 6348
10/04/2007 17,650.00p 17,650.00p 17,600.00p 17,600.00p 128
05/04/2007 17,650.00p 17,650.00p 17,650.00p 17,650.00p 176
04/04/2007 17,650.00p 17,750.00p 17,650.00p 17,650.00p 81
03/04/2007 17,650.00p 17,650.00p 17,650.00p 17,650.00p 380
02/04/2007 17,100.00p 17,650.00p 17,100.00p 17,650.00p 259
30/03/2007 16,600.00p 17,100.00p 16,600.00p 17,100.00p 13737
29/03/2007 16,600.00p 16,600.00p 16,600.00p 16,600.00p 267
28/03/2007 16,700.00p 16,750.00p 16,600.00p 16,600.00p 150
27/03/2007 17,300.00p 17,300.00p 16,650.00p 16,700.00p 143
26/03/2007 17,550.00p 17,550.00p 17,300.00p 17,300.00p 267
23/03/2007 17,550.00p 17,550.00p 17,300.00p 17,550.00p 109
22/03/2007 17,550.00p 17,550.00p 17,550.00p 17,550.00p 17
21/03/2007 17,550.00p 17,550.00p 17,550.00p 17,550.00p 12
20/03/2007 17,550.00p 17,550.00p 17,550.00p 17,550.00p 31
19/03/2007 17,600.00p 17,600.00p 17,550.00p 17,550.00p 130
16/03/2007 17,650.00p 17,750.00p 17,600.00p 17,600.00p 420
15/03/2007 17,650.00p 17,650.00p 17,650.00p 17,650.00p 4
14/03/2007 17,650.00p 17,650.00p 17,650.00p 17,650.00p 55
13/03/2007 17,500.00p 17,650.00p 17,300.00p 17,650.00p 30
12/03/2007 17,350.00p 17,550.00p 17,350.00p 17,350.00p 510
09/03/2007 15,700.00p 17,350.00p 15,700.00p 17,350.00p 186
08/03/2007 15,600.00p 15,700.00p 15,600.00p 15,700.00p 62
07/03/2007 15,500.00p 15,600.00p 15,500.00p 15,600.00p 108
06/03/2007 15,500.00p 15,500.00p 15,500.00p 15,500.00p 166
05/03/2007 15,350.00p 15,500.00p 15,350.00p 15,450.00p 54
02/03/2007 15,500.00p 15,500.00p 15,500.00p 15,500.00p 16
01/03/2007 15,750.00p 15,750.00p 15,500.00p 15,500.00p 63
28/02/2007 16,300.00p 16,400.00p 15,750.00p 15,750.00p 65
27/02/2007 16,400.00p 16,500.00p 16,400.00p 16,400.00p 50
26/02/2007 16,400.00p 16,400.00p 16,400.00p 16,400.00p 35
23/02/2007 16,400.00p 16,400.00p 16,400.00p 16,400.00p 9
22/02/2007 16,400.00p 16,400.00p 16,400.00p 16,400.00p 12
21/02/2007 16,400.00p 16,400.00p 16,400.00p 16,400.00p 1
20/02/2007 16,400.00p 16,400.00p 16,400.00p 16,400.00p 9
19/02/2007 16,400.00p 16,400.00p 16,400.00p 16,400.00p 41
16/02/2007 16,500.00p 16,500.00p 16,400.00p 16,400.00p 62
15/02/2007 16,500.00p 16,700.00p 16,500.00p 16,500.00p 14
14/02/2007 16,600.00p 16,600.00p 16,500.00p 16,500.00p 59
13/02/2007 17,850.00p 17,850.00p 16,600.00p 16,600.00p 307
12/02/2007 17,000.00p 17,850.00p 17,000.00p 17,850.00p 251
09/02/2007 16,100.00p 17,000.00p 16,100.00p 17,000.00p 147
08/02/2007 15,750.00p 16,100.00p 15,650.00p 16,100.00p 158
07/02/2007 16,000.00p 16,000.00p 15,750.00p 15,750.00p 99
06/02/2007 16,500.00p 16,500.00p 16,000.00p 16,000.00p 298
05/02/2007 16,150.00p 16,500.00p 16,150.00p 16,500.00p 134
02/02/2007 15,500.00p 16,150.00p 15,500.00p 16,150.00p 464
01/02/2007 14,600.00p 15,500.00p 14,600.00p 15,500.00p 424
31/01/2007 14,600.00p 14,600.00p 14,600.00p 14,600.00p 20
30/01/2007 14,600.00p 14,600.00p 14,600.00p 14,600.00p 13
29/01/2007 14,600.00p 14,600.00p 14,600.00p 14,600.00p 69
26/01/2007 14,500.00p 14,500.00p 14,500.00p 14,500.00p 66
25/01/2007 14,500.00p 14,500.00p 14,500.00p 14,500.00p 14
24/01/2007 12,900.00p 14,500.00p 12,900.00p 14,500.00p 320
23/01/2007 12,150.00p 12,975.00p 12,150.00p 12,900.00p 315
22/01/2007 12,150.00p 12,150.00p 12,150.00p 12,150.00p 22
19/01/2007 12,150.00p 12,150.00p 12,150.00p 12,150.00p 0
18/01/2007 12,150.00p 12,150.00p 12,150.00p 12,150.00p 30
17/01/2007 12,300.00p 12,400.00p 12,150.00p 12,150.00p 88
16/01/2007 12,300.00p 12,300.00p 12,300.00p 12,300.00p 0
15/01/2007 12,300.00p 12,300.00p 12,300.00p 12,300.00p 19
12/01/2007 12,500.00p 12,500.00p 12,300.00p 12,300.00p 66
11/01/2007 12,750.00p 12,750.00p 12,500.00p 12,500.00p 15
10/01/2007 12,750.00p 12,750.00p 12,750.00p 12,750.00p 0
09/01/2007 12,650.00p 12,750.00p 12,650.00p 12,750.00p 67
08/01/2007 12,650.00p 12,650.00p 12,650.00p 12,650.00p 16
05/01/2007 12,800.00p 12,800.00p 12,800.00p 12,800.00p 68
04/01/2007 12,800.00p 12,800.00p 12,800.00p 12,800.00p 0
03/01/2007 12,800.00p 12,800.00p 12,800.00p 12,800.00p 40
02/01/2007 12,650.00p 12,800.00p 12,650.00p 12,800.00p 42
29/12/2006 12,650.00p 12,650.00p 12,650.00p 12,650.00p 0
28/12/2006 12,650.00p 12,650.00p 12,650.00p 12,650.00p 15
27/12/2006 12,800.00p 12,800.00p 12,650.00p 12,650.00p 27
22/12/2006 12,800.00p 12,800.00p 12,800.00p 12,800.00p 0

*Close Price adjusted for both dividends and splits