Asimilar Group (ASLR) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Asimilar Group

Date Open High Low Close* Volume
18/10/2021 36.00p 36.06p 35.35p 36.00p 313524
15/10/2021 36.00p 36.00p 35.50p 36.00p 2302
14/10/2021 35.50p 36.00p 35.00p 36.00p 119946
13/10/2021 36.00p 36.37p 35.00p 35.50p 94519
12/10/2021 36.50p 36.50p 32.99p 35.50p 3225531
11/10/2021 39.00p 39.00p 36.00p 36.50p 398895
08/10/2021 39.00p 39.40p 38.00p 39.00p 95963
07/10/2021 39.00p 40.20p 38.00p 39.00p 269364
06/10/2021 39.00p 39.98p 39.00p 39.00p 65619
05/10/2021 40.50p 40.50p 38.25p 39.00p 144631
04/10/2021 38.00p 40.75p 38.00p 40.50p 534336
01/10/2021 38.00p 39.00p 37.02p 38.00p 283901
30/09/2021 38.00p 38.50p 37.25p 38.00p 337297
29/09/2021 38.00p 39.00p 37.00p 38.00p 480555
28/09/2021 38.50p 38.50p 37.13p 38.00p 243547
27/09/2021 39.00p 39.00p 37.15p 38.50p 362683
24/09/2021 37.50p 40.00p 37.00p 39.00p 799080
23/09/2021 36.50p 38.00p 36.50p 37.50p 819264
22/09/2021 35.25p 37.50p 35.25p 36.50p 935865
21/09/2021 35.50p 36.00p 35.01p 35.25p 613727
20/09/2021 32.25p 36.00p 31.80p 35.50p 1124411
17/09/2021 32.75p 33.00p 30.50p 32.00p 2853822
16/09/2021 30.50p 34.00p 30.00p 32.75p 494790
15/09/2021 32.50p 32.50p 30.00p 30.50p 358296
14/09/2021 34.50p 34.50p 30.30p 32.50p 1025212
13/09/2021 34.75p 35.15p 33.50p 34.50p 2692349
10/09/2021 35.50p 35.50p 34.30p 34.75p 46260
09/09/2021 34.50p 35.80p 34.29p 35.50p 315132
08/09/2021 36.25p 36.25p 34.00p 34.50p 567042
07/09/2021 37.75p 38.00p 36.00p 36.25p 249874
06/09/2021 38.50p 39.00p 37.50p 37.75p 484433
03/09/2021 39.50p 40.00p 38.25p 38.50p 341973
02/09/2021 38.00p 41.00p 37.60p 39.75p 845894
01/09/2021 38.00p 39.00p 37.53p 38.00p 444029
31/08/2021 38.00p 39.00p 37.30p 38.70p 550666
27/08/2021 38.00p 39.00p 37.10p 38.00p 236211
26/08/2021 38.50p 38.50p 37.25p 38.00p 295727
25/08/2021 38.50p 38.90p 38.25p 38.50p 450388
24/08/2021 38.50p 39.00p 38.00p 38.50p 847589
23/08/2021 38.50p 39.00p 38.00p 38.50p 436924
20/08/2021 38.50p 38.70p 38.01p 38.50p 98875
19/08/2021 39.00p 39.00p 37.00p 38.50p 683223
18/08/2021 39.50p 39.57p 38.20p 39.00p 398368
17/08/2021 41.50p 41.50p 38.45p 39.50p 972437
16/08/2021 42.50p 43.00p 41.00p 41.50p 362873
13/08/2021 45.25p 45.40p 41.10p 42.50p 1284966
12/08/2021 43.25p 45.75p 42.95p 45.25p 587413
11/08/2021 42.75p 43.00p 42.60p 42.75p 764752
10/08/2021 42.25p 43.14p 42.00p 42.75p 602535
09/08/2021 47.00p 47.25p 42.00p 42.25p 1684308
06/08/2021 45.00p 47.70p 45.00p 47.00p 716993
05/08/2021 43.50p 46.64p 43.50p 45.00p 909654
04/08/2021 43.50p 44.00p 43.00p 43.50p 2570382
03/08/2021 46.50p 46.50p 42.50p 43.50p 963806
02/08/2021 47.00p 47.50p 46.00p 46.50p 344825
30/07/2021 46.00p 50.00p 45.51p 47.00p 1054920
29/07/2021 51.00p 51.45p 45.00p 45.75p 2270730
28/07/2021 50.50p 52.00p 50.30p 51.00p 439172
27/07/2021 50.00p 51.00p 50.00p 50.50p 355242
26/07/2021 52.00p 52.00p 49.10p 50.00p 491216
23/07/2021 52.00p 52.85p 51.50p 52.00p 195002
22/07/2021 51.50p 53.00p 51.00p 52.00p 631949
21/07/2021 52.50p 56.00p 51.00p 51.50p 1636282
20/07/2021 55.00p 55.00p 52.00p 52.50p 115226
19/07/2021 58.50p 58.97p 51.30p 55.00p 479102
16/07/2021 59.00p 59.00p 58.00p 58.50p 322531
15/07/2021 62.50p 63.00p 58.00p 59.00p 450267
14/07/2021 63.50p 64.00p 61.25p 62.50p 480320
13/07/2021 67.00p 68.00p 63.01p 64.00p 325752
12/07/2021 69.50p 69.50p 66.00p 67.00p 69608
09/07/2021 69.50p 69.50p 69.00p 69.50p 67932
08/07/2021 69.50p 70.00p 69.00p 69.00p 111485
07/07/2021 69.50p 70.00p 69.00p 69.50p 273435
06/07/2021 71.50p 71.50p 69.00p 69.50p 102226
05/07/2021 74.00p 74.00p 71.00p 71.50p 120853
02/07/2021 71.50p 75.40p 71.00p 74.00p 917393
01/07/2021 67.00p 72.00p 66.00p 71.50p 586199
30/06/2021 69.00p 69.00p 65.00p 67.00p 567185
29/06/2021 70.00p 70.00p 67.00p 69.00p 305625
28/06/2021 73.50p 73.50p 69.05p 70.00p 587289
25/06/2021 70.00p 74.25p 68.08p 73.50p 1107571
24/06/2021 65.50p 72.96p 65.50p 70.00p 1129340
23/06/2021 60.00p 67.75p 60.00p 65.50p 1163002
22/06/2021 63.50p 63.99p 59.00p 60.00p 355917
21/06/2021 65.00p 68.00p 63.00p 63.50p 524401
18/06/2021 61.50p 66.00p 60.00p 63.50p 9208933
17/06/2021 57.00p 62.75p 57.00p 61.50p 1211769
16/06/2021 58.50p 62.94p 55.00p 57.00p 1059520
15/06/2021 59.50p 59.50p 58.00p 58.50p 108917
14/06/2021 59.50p 60.00p 59.00p 59.50p 560717
11/06/2021 59.50p 62.00p 55.25p 62.00p 1211847
10/06/2021 52.50p 59.98p 50.00p 57.40p 2063063
09/06/2021 50.50p 53.00p 46.50p 52.50p 751206
08/06/2021 48.50p 50.98p 48.00p 50.50p 399691
07/06/2021 48.00p 48.50p 46.02p 48.50p 784471
04/06/2021 49.00p 49.00p 47.00p 48.00p 308015
03/06/2021 49.00p 50.00p 48.02p 49.00p 319475
02/06/2021 49.00p 49.75p 48.00p 49.00p 610260
01/06/2021 47.50p 50.99p 47.50p 48.50p 1066609
28/05/2021 42.50p 47.95p 42.00p 47.50p 2760377
27/05/2021 42.00p 43.00p 41.00p 43.00p 469499
26/05/2021 43.00p 43.00p 41.20p 42.00p 1229565
25/05/2021 41.50p 45.00p 40.67p 43.00p 2119047
24/05/2021 42.50p 42.50p 40.50p 42.00p 242470
21/05/2021 41.00p 42.50p 41.00p 42.50p 531851
20/05/2021 39.50p 42.00p 39.10p 42.00p 828274
19/05/2021 41.50p 41.99p 39.00p 39.50p 722906
18/05/2021 39.50p 41.99p 38.00p 41.50p 3236240
17/05/2021 37.00p 40.00p 36.00p 39.50p 1211237
14/05/2021 34.50p 38.00p 34.25p 37.00p 1600255
13/05/2021 35.35p 35.40p 34.10p 34.50p 386603
12/05/2021 34.00p 35.95p 33.32p 35.35p 1503428
11/05/2021 31.50p 34.00p 30.10p 34.00p 1676033
10/05/2021 33.00p 33.70p 31.00p 31.50p 796952
07/05/2021 32.25p 35.00p 31.00p 33.00p 1935825
06/05/2021 30.00p 33.00p 29.02p 32.25p 2450415
05/05/2021 27.25p 31.00p 27.00p 30.00p 2738679
04/05/2021 29.50p 30.70p 26.00p 26.75p 1144333
30/04/2021 32.75p 33.00p 25.00p 31.00p 15561104
29/04/2021 32.50p 34.00p 31.15p 32.75p 1698319
28/04/2021 35.25p 35.25p 30.25p 32.50p 647974
27/04/2021 36.50p 37.00p 35.00p 35.25p 144305
26/04/2021 38.00p 38.00p 36.00p 36.50p 209331
23/04/2021 38.00p 39.00p 36.00p 38.00p 1651439
22/04/2021 39.00p 39.00p 37.00p 38.00p 293687
21/04/2021 39.50p 39.50p 38.00p 39.00p 60269
20/04/2021 41.00p 41.00p 39.00p 39.50p 192228
19/04/2021 41.00p 41.87p 40.02p 40.50p 46842
16/04/2021 42.00p 42.50p 40.10p 41.00p 83003
15/04/2021 43.00p 43.33p 41.10p 42.00p 807626
14/04/2021 43.00p 44.00p 42.70p 43.00p 176057
13/04/2021 43.50p 44.00p 42.00p 43.00p 1028405
12/04/2021 40.00p 44.25p 39.60p 43.00p 2720308
09/04/2021 39.00p 40.00p 38.00p 40.00p 543087
08/04/2021 40.50p 40.50p 38.00p 39.00p 233216
07/04/2021 40.00p 41.97p 39.00p 40.50p 468372
06/04/2021 39.50p 41.00p 39.05p 40.00p 457309
01/04/2021 40.00p 40.75p 39.00p 39.50p 727715
31/03/2021 41.50p 41.50p 39.00p 40.00p 461475
30/03/2021 42.50p 42.98p 41.00p 41.50p 269620
29/03/2021 43.50p 44.00p 42.30p 42.50p 163250
26/03/2021 43.50p 44.00p 43.00p 43.50p 249550
25/03/2021 44.50p 45.00p 43.00p 43.50p 751761
24/03/2021 45.00p 47.00p 44.00p 44.50p 1567114
23/03/2021 40.00p 46.00p 39.00p 45.50p 1644744
22/03/2021 36.00p 41.00p 35.93p 40.00p 1699211
19/03/2021 34.50p 36.00p 34.10p 36.00p 1625502
18/03/2021 35.50p 36.00p 34.01p 34.50p 895116
17/03/2021 33.50p 36.00p 33.50p 35.50p 2124323
16/03/2021 31.50p 34.00p 31.50p 33.50p 350834
15/03/2021 30.50p 32.00p 30.40p 31.50p 262163
12/03/2021 30.50p 31.00p 30.30p 30.50p 220999
11/03/2021 32.00p 32.00p 30.25p 31.00p 97592
10/03/2021 33.00p 33.80p 31.00p 32.00p 133380
09/03/2021 31.00p 33.50p 30.00p 33.00p 331110
08/03/2021 31.00p 32.00p 30.00p 31.00p 220780
05/03/2021 33.00p 33.00p 30.00p 31.00p 358179
04/03/2021 33.00p 33.70p 32.00p 33.00p 863566
03/03/2021 33.50p 34.00p 32.27p 33.00p 216628
02/03/2021 35.00p 35.25p 33.00p 33.50p 999455
01/03/2021 31.50p 37.00p 30.00p 35.00p 1752360
26/02/2021 32.00p 32.40p 30.20p 32.40p 47145
25/02/2021 32.00p 33.00p 31.00p 32.00p 70050
24/02/2021 32.50p 32.50p 32.22p 32.50p 256418
23/02/2021 33.00p 33.00p 32.00p 33.00p 10736
22/02/2021 34.00p 34.00p 32.00p 33.00p 271978
19/02/2021 34.00p 34.00p 33.00p 34.00p 52050
18/02/2021 33.50p 34.00p 33.11p 34.00p 136619
17/02/2021 35.00p 35.00p 33.00p 33.50p 272247
16/02/2021 36.00p 37.00p 35.00p 35.30p 270081
15/02/2021 34.50p 37.00p 33.00p 36.00p 355637
12/02/2021 34.00p 34.25p 33.25p 34.00p 110830
11/02/2021 34.00p 34.25p 33.00p 34.00p 61290
10/02/2021 35.00p 35.00p 33.00p 34.00p 483553
09/02/2021 32.50p 35.00p 32.10p 35.00p 182505
08/02/2021 31.50p 34.17p 31.50p 32.50p 284311
05/02/2021 32.50p 32.50p 30.10p 31.50p 311170
04/02/2021 33.50p 33.68p 31.15p 32.50p 328811
03/02/2021 34.50p 34.75p 33.00p 33.50p 160949
02/02/2021 33.50p 34.50p 32.50p 34.50p 190012
01/02/2021 33.00p 34.45p 32.10p 33.50p 143906
29/01/2021 33.00p 33.25p 32.00p 33.00p 572853
28/01/2021 32.00p 33.90p 31.30p 33.00p 364324
27/01/2021 34.00p 34.56p 33.00p 33.50p 194131
26/01/2021 34.50p 34.50p 33.00p 34.00p 79984
25/01/2021 38.00p 38.35p 34.00p 34.50p 168788
22/01/2021 38.20p 38.35p 37.00p 38.00p 43188
21/01/2021 37.70p 39.00p 37.40p 38.20p 303425
20/01/2021 37.50p 37.99p 37.00p 37.70p 353488
19/01/2021 38.00p 38.70p 37.00p 38.00p 70250
18/01/2021 36.00p 38.95p 35.80p 38.00p 845580
15/01/2021 36.00p 36.80p 35.00p 36.00p 1042184
14/01/2021 36.00p 36.96p 35.00p 36.00p 256905
13/01/2021 38.50p 39.00p 36.00p 36.00p 606936
12/01/2021 33.50p 38.96p 33.00p 37.00p 1782567
11/01/2021 30.00p 33.50p 29.04p 33.50p 570508
08/01/2021 31.50p 32.25p 29.05p 30.00p 225856
07/01/2021 30.50p 32.00p 30.00p 30.00p 149047
06/01/2021 30.50p 32.00p 29.10p 30.50p 33237
05/01/2021 30.00p 32.00p 29.05p 30.50p 142303

*Close Price adjusted for both dividends and splits