AssetCo (ASTO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
23/01/2018 29.00p 29.00p 29.00p 29.00p 0
22/01/2018 29.00p 29.00p 29.00p 29.00p 0
19/01/2018 29.00p 29.00p 29.00p 29.00p 0
18/01/2018 29.00p 29.00p 27.10p 29.00p 80
17/01/2018 29.00p 29.00p 29.00p 29.00p 0
16/01/2018 29.00p 29.00p 27.00p 29.00p 200
15/01/2018 29.00p 29.00p 29.00p 29.00p 0
12/01/2018 29.00p 31.00p 27.10p 29.00p 22560
11/01/2018 29.00p 31.00p 27.50p 29.00p 470
10/01/2018 29.00p 29.00p 29.00p 29.00p 0
09/01/2018 29.00p 29.00p 29.00p 29.00p 0
08/01/2018 29.00p 29.00p 27.50p 29.00p 310
05/01/2018 29.00p 29.00p 27.50p 29.00p 3790
04/01/2018 29.00p 29.00p 29.00p 29.00p 0
03/01/2018 28.70p 29.10p 28.70p 29.00p 0
02/01/2018 29.00p 29.10p 28.70p 28.70p 0
29/12/2017 29.00p 29.00p 29.00p 29.00p 0
28/12/2017 29.00p 29.00p 29.00p 29.00p 0
27/12/2017 29.00p 29.00p 29.00p 29.00p 0
22/12/2017 29.00p 29.00p 27.50p 29.00p 90
21/12/2017 29.00p 29.00p 29.00p 29.00p 0
20/12/2017 29.00p 29.00p 29.00p 29.00p 0
19/12/2017 28.00p 29.50p 27.10p 29.00p 14530
18/12/2017 28.00p 28.00p 28.00p 28.00p 0
15/12/2017 28.00p 28.00p 28.00p 28.00p 0
14/12/2017 28.00p 28.00p 27.10p 28.00p 50
13/12/2017 28.00p 28.00p 28.00p 28.00p 0
12/12/2017 28.00p 28.00p 28.00p 28.00p 0
11/12/2017 27.50p 28.00p 27.50p 28.00p 50000
08/12/2017 27.50p 27.50p 27.50p 27.50p 0
07/12/2017 27.50p 27.50p 27.50p 27.50p 0
06/12/2017 27.50p 27.50p 26.00p 27.50p 50
05/12/2017 27.50p 27.50p 26.00p 27.50p 60
04/12/2017 27.50p 28.50p 27.50p 27.50p 6000
01/12/2017 27.50p 27.50p 27.50p 27.50p 0
30/11/2017 28.50p 28.50p 27.50p 27.50p 0
29/11/2017 28.50p 28.50p 27.20p 28.50p 360
28/11/2017 28.50p 28.50p 28.50p 28.50p 0
27/11/2017 28.50p 28.50p 27.00p 28.50p 50
24/11/2017 28.50p 28.50p 28.50p 28.50p 0
23/11/2017 28.50p 28.50p 28.50p 28.50p 0
22/11/2017 28.50p 28.50p 28.50p 28.50p 0
21/11/2017 28.50p 28.50p 28.50p 28.50p 0
20/11/2017 28.50p 28.50p 28.50p 28.50p 0
17/11/2017 28.50p 28.50p 28.50p 28.50p 0
16/11/2017 28.50p 28.50p 27.00p 28.50p 50
15/11/2017 28.50p 28.50p 28.50p 28.50p 0
14/11/2017 28.50p 28.50p 28.50p 28.50p 0
13/11/2017 28.50p 28.50p 28.50p 28.50p 0
10/11/2017 28.50p 28.50p 27.00p 28.50p 60
09/11/2017 28.50p 28.50p 28.50p 28.50p 0
08/11/2017 29.00p 29.00p 28.50p 28.50p 0
07/11/2017 29.00p 29.00p 29.00p 29.00p 0
06/11/2017 29.25p 29.25p 28.50p 29.00p 27620
03/11/2017 29.25p 29.25p 29.25p 29.25p 0
02/11/2017 29.25p 29.25p 29.25p 29.25p 0
01/11/2017 29.25p 29.25p 29.25p 29.25p 0
31/10/2017 29.25p 29.25p 29.25p 29.25p 0
30/10/2017 29.25p 29.25p 29.25p 29.25p 0
27/10/2017 30.00p 30.00p 27.90p 29.25p 17400
26/10/2017 30.00p 30.00p 30.00p 30.00p 0
25/10/2017 30.00p 30.00p 30.00p 30.00p 0
24/10/2017 30.00p 30.00p 30.00p 30.00p 10000
23/10/2017 30.00p 30.00p 30.00p 30.00p 0
20/10/2017 30.00p 30.00p 30.00p 30.00p 0
19/10/2017 30.00p 30.00p 29.00p 30.00p 1000
18/10/2017 30.00p 30.00p 30.00p 30.00p 0
17/10/2017 30.00p 31.00p 30.00p 30.00p 22000
16/10/2017 30.00p 30.00p 30.00p 30.00p 0
13/10/2017 30.00p 30.00p 30.00p 30.00p 0
12/10/2017 30.00p 30.00p 30.00p 30.00p 3500
11/10/2017 30.00p 30.00p 30.00p 30.00p 10000
10/10/2017 31.50p 31.50p 30.00p 30.00p 22250
09/10/2017 31.50p 31.50p 31.50p 31.50p 0
06/10/2017 31.50p 31.50p 31.50p 31.50p 1700
05/10/2017 31.50p 31.50p 31.50p 31.50p 0
04/10/2017 31.50p 31.50p 31.50p 31.50p 0
03/10/2017 31.35p 31.50p 31.35p 31.50p 0
02/10/2017 31.25p 31.35p 31.25p 31.35p 0
29/09/2017 31.25p 31.25p 31.25p 31.25p 0
28/09/2017 31.25p 31.25p 31.25p 31.25p 0
27/09/2017 31.25p 31.25p 31.25p 31.25p 0
26/09/2017 31.25p 31.25p 31.25p 31.25p 0
25/09/2017 31.25p 31.25p 31.25p 31.25p 0
22/09/2017 31.25p 31.25p 31.25p 31.25p 0
21/09/2017 31.25p 31.25p 31.25p 31.25p 0
20/09/2017 31.25p 31.25p 31.25p 31.25p 0
19/09/2017 31.25p 31.25p 31.25p 31.25p 0
18/09/2017 31.25p 31.25p 31.25p 31.25p 0
15/09/2017 31.25p 31.25p 31.25p 31.25p 0
14/09/2017 31.25p 31.25p 31.25p 31.25p 0
13/09/2017 31.25p 31.25p 31.25p 31.25p 0
12/09/2017 31.25p 31.25p 31.25p 31.25p 0
11/09/2017 31.25p 31.25p 31.25p 31.25p 0
08/09/2017 31.25p 31.25p 31.25p 31.25p 0
07/09/2017 31.25p 31.25p 31.25p 31.25p 0
06/09/2017 31.00p 31.25p 31.00p 31.25p 0
05/09/2017 31.00p 31.00p 31.00p 31.00p 0
04/09/2017 31.00p 31.00p 31.00p 31.00p 0
01/09/2017 31.00p 31.00p 31.00p 31.00p 0
31/08/2017 31.00p 31.00p 31.00p 31.00p 0
30/08/2017 31.00p 31.00p 31.00p 31.00p 0
29/08/2017 31.00p 31.00p 31.00p 31.00p 10000
25/08/2017 31.00p 31.00p 31.00p 31.00p 0
24/08/2017 31.00p 31.00p 31.00p 31.00p 0
23/08/2017 31.00p 31.00p 31.00p 31.00p 0
22/08/2017 31.00p 31.00p 31.00p 31.00p 25000
21/08/2017 31.00p 31.00p 31.00p 31.00p 0
18/08/2017 31.00p 31.00p 31.00p 31.00p 0
17/08/2017 31.00p 31.00p 31.00p 31.00p 0
16/08/2017 31.00p 31.00p 31.00p 31.00p 30
15/08/2017 31.00p 31.00p 31.00p 31.00p 0
14/08/2017 31.00p 31.00p 31.00p 31.00p 400
11/08/2017 31.00p 31.00p 31.00p 31.00p 0
10/08/2017 31.00p 31.00p 31.00p 31.00p 220
09/08/2017 31.00p 31.00p 31.00p 31.00p 0
08/08/2017 31.00p 31.00p 31.00p 31.00p 10000
07/08/2017 31.00p 31.00p 31.00p 31.00p 0
04/08/2017 31.00p 31.00p 31.00p 31.00p 0
03/08/2017 31.00p 31.00p 31.00p 31.00p 0
02/08/2017 31.00p 31.00p 31.00p 31.00p 0
01/08/2017 31.00p 31.00p 31.00p 31.00p 200
31/07/2017 31.00p 31.00p 31.00p 31.00p 0
28/07/2017 31.00p 31.00p 31.00p 31.00p 0
27/07/2017 31.00p 31.00p 31.00p 31.00p 0
26/07/2017 31.00p 31.00p 31.00p 31.00p 14700
25/07/2017 31.00p 31.00p 31.00p 31.00p 0
24/07/2017 31.00p 31.00p 31.00p 31.00p 0
21/07/2017 31.00p 31.00p 31.00p 31.00p 0
20/07/2017 31.00p 31.00p 31.00p 31.00p 0
19/07/2017 31.00p 31.00p 31.00p 31.00p 0
18/07/2017 31.00p 31.00p 31.00p 31.00p 0
17/07/2017 31.00p 31.00p 31.00p 31.00p 61940
14/07/2017 31.00p 31.00p 31.00p 31.00p 0
13/07/2017 31.00p 31.00p 31.00p 31.00p 0
12/07/2017 31.00p 31.00p 31.00p 31.00p 0
11/07/2017 31.00p 31.00p 31.00p 31.00p 0
10/07/2017 31.00p 31.00p 31.00p 31.00p 0
07/07/2017 31.00p 31.00p 31.00p 31.00p 0
06/07/2017 31.00p 31.00p 31.00p 31.00p 0
05/07/2017 31.00p 31.00p 31.00p 31.00p 200
04/07/2017 31.00p 31.00p 31.00p 31.00p 130
03/07/2017 31.00p 31.00p 31.00p 31.00p 50
30/06/2017 31.00p 31.00p 31.00p 31.00p 0
29/06/2017 31.00p 31.00p 31.00p 31.00p 0
28/06/2017 31.00p 31.00p 31.00p 31.00p 0
27/06/2017 31.00p 31.00p 31.00p 31.00p 3000
26/06/2017 31.00p 31.00p 31.00p 31.00p 0
23/06/2017 31.00p 31.00p 31.00p 31.00p 0
22/06/2017 31.00p 31.00p 31.00p 31.00p 0
21/06/2017 31.00p 31.00p 31.00p 31.00p 0
20/06/2017 31.00p 31.00p 31.00p 31.00p 0
19/06/2017 31.00p 31.00p 31.00p 31.00p 0
16/06/2017 31.00p 31.00p 30.50p 31.00p 1570
15/06/2017 31.00p 31.50p 31.00p 31.00p 13000
14/06/2017 31.00p 31.00p 31.00p 31.00p 0
13/06/2017 31.00p 31.50p 31.00p 31.00p 5000
12/06/2017 31.00p 31.00p 31.00p 31.00p 0
09/06/2017 31.00p 31.00p 31.00p 31.00p 0
08/06/2017 31.00p 31.00p 31.00p 31.00p 0
07/06/2017 31.00p 31.00p 31.00p 31.00p 0
06/06/2017 31.00p 31.00p 31.00p 31.00p 0
05/06/2017 31.00p 31.00p 31.00p 31.00p 0
02/06/2017 31.00p 31.50p 30.80p 31.00p 600
01/06/2017 31.00p 31.00p 31.00p 31.00p 0
31/05/2017 31.00p 31.00p 30.50p 31.00p 1000
30/05/2017 31.00p 31.00p 31.00p 31.00p 0
26/05/2017 31.00p 31.00p 30.50p 31.00p 1000
25/05/2017 31.00p 31.00p 31.00p 31.00p 0
24/05/2017 31.00p 31.00p 31.00p 31.00p 0
23/05/2017 31.00p 31.00p 30.50p 31.00p 410
22/05/2017 31.00p 31.00p 30.50p 31.00p 330
19/05/2017 31.00p 31.00p 31.00p 31.00p 0
18/05/2017 31.00p 31.00p 31.00p 31.00p 0
17/05/2017 31.00p 31.00p 31.00p 31.00p 0
16/05/2017 31.00p 31.00p 31.00p 31.00p 0
15/05/2017 31.00p 31.00p 31.00p 31.00p 0
12/05/2017 31.00p 31.00p 31.00p 31.00p 0
11/05/2017 31.00p 31.00p 31.00p 31.00p 0
10/05/2017 31.00p 31.00p 31.00p 31.00p 0
09/05/2017 31.00p 31.00p 30.50p 31.00p 30
08/05/2017 31.00p 31.00p 31.00p 31.00p 0
05/05/2017 31.00p 31.50p 30.50p 31.00p 10280
04/05/2017 31.00p 31.45p 30.50p 31.00p 15470
03/05/2017 31.00p 31.00p 30.50p 31.00p 50
02/05/2017 30.75p 30.75p 30.00p 30.75p 80
28/04/2017 30.75p 30.75p 30.00p 30.75p 18910
27/04/2017 30.75p 30.75p 30.75p 30.75p 0
26/04/2017 30.25p 30.75p 30.25p 30.75p 0
25/04/2017 30.25p 31.37p 30.25p 30.25p 1540
24/04/2017 30.25p 30.25p 30.25p 30.25p 0
21/04/2017 30.25p 30.25p 30.00p 30.25p 0
20/04/2017 30.00p 30.00p 28.50p 30.00p 60
19/04/2017 30.00p 30.00p 28.50p 30.00p 170
18/04/2017 29.75p 30.00p 29.50p 30.00p 0
13/04/2017 30.00p 30.00p 28.53p 30.00p 1500
12/04/2017 29.25p 30.00p 29.25p 30.00p 0
11/04/2017 29.25p 29.25p 29.25p 29.25p 0
10/04/2017 29.25p 29.25p 28.58p 29.25p 17540
07/04/2017 31.00p 31.00p 28.60p 29.25p 65310

*Close Price adjusted for both dividends and splits