AssetCo (ASTO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
22/12/2016 38.75p 38.75p 38.25p 38.75p 10
21/12/2016 38.75p 38.75p 38.75p 38.75p 0
20/12/2016 38.75p 38.75p 37.50p 38.75p 40040
19/12/2016 38.75p 38.75p 38.75p 38.75p 0
16/12/2016 38.75p 38.75p 37.50p 38.75p 110
15/12/2016 38.75p 38.75p 38.75p 38.75p 0
14/12/2016 38.75p 38.75p 37.50p 38.75p 50
13/12/2016 38.75p 38.75p 38.75p 38.75p 0
12/12/2016 38.75p 38.75p 38.75p 38.75p 0
09/12/2016 38.75p 38.75p 37.50p 38.75p 7510
08/12/2016 38.75p 38.75p 37.50p 38.75p 15590
07/12/2016 38.75p 38.75p 38.75p 38.75p 0
06/12/2016 38.75p 38.75p 38.75p 38.75p 0
05/12/2016 38.00p 38.75p 38.00p 38.75p 67790
02/12/2016 38.75p 38.75p 38.75p 38.75p 0
01/12/2016 38.75p 38.75p 38.75p 38.75p 0
30/11/2016 38.35p 42.50p 37.50p 38.75p 80490
29/11/2016 38.35p 38.35p 38.35p 38.35p 0
28/11/2016 38.35p 38.35p 38.35p 38.35p 0
25/11/2016 38.35p 38.35p 38.35p 38.35p 0
24/11/2016 38.35p 38.35p 38.35p 38.35p 0
23/11/2016 38.35p 38.35p 38.35p 38.35p 0
22/11/2016 38.35p 38.35p 38.35p 38.35p 0
21/11/2016 38.35p 38.35p 37.00p 38.35p 17270
18/11/2016 38.35p 38.35p 36.87p 38.35p 20
17/11/2016 38.35p 38.35p 38.35p 38.35p 0
16/11/2016 38.35p 38.35p 38.35p 38.35p 0
15/11/2016 38.50p 38.50p 37.00p 38.35p 740
14/11/2016 38.50p 38.50p 37.00p 38.50p 150
11/11/2016 38.50p 38.50p 38.50p 38.50p 0
10/11/2016 38.50p 38.50p 38.50p 38.50p 0
09/11/2016 38.50p 38.50p 38.50p 38.50p 0
08/11/2016 38.50p 38.50p 37.00p 38.50p 10
07/11/2016 38.50p 38.50p 38.50p 38.50p 0
04/11/2016 38.50p 38.50p 38.50p 38.50p 0
03/11/2016 38.50p 38.50p 38.50p 38.50p 0
02/11/2016 38.50p 38.50p 38.50p 38.50p 0
01/11/2016 38.50p 38.50p 38.50p 38.50p 0
31/10/2016 38.50p 38.50p 38.50p 38.50p 0
28/10/2016 38.50p 38.50p 38.50p 38.50p 0
27/10/2016 38.50p 38.50p 38.50p 38.50p 0
26/10/2016 38.50p 38.50p 38.50p 38.50p 0
25/10/2016 38.50p 38.50p 38.50p 38.50p 0
24/10/2016 38.50p 38.50p 38.50p 38.50p 0
21/10/2016 38.50p 38.50p 38.50p 38.50p 0
20/10/2016 38.50p 38.50p 38.50p 38.50p 0
19/10/2016 38.50p 38.50p 38.50p 38.50p 0
18/10/2016 38.50p 38.50p 38.50p 38.50p 0
17/10/2016 38.50p 38.50p 37.00p 38.50p 50
14/10/2016 38.50p 38.50p 38.50p 38.50p 0
13/10/2016 38.50p 38.50p 38.50p 38.50p 0
12/10/2016 38.50p 38.50p 38.50p 38.50p 0
11/10/2016 38.50p 38.50p 37.00p 38.50p 10
10/10/2016 38.50p 38.50p 38.50p 38.50p 0
07/10/2016 38.50p 38.50p 38.50p 38.50p 0
06/10/2016 38.50p 38.50p 38.50p 38.50p 0
05/10/2016 38.50p 38.50p 38.50p 38.50p 0
04/10/2016 38.50p 38.50p 37.00p 38.50p 120
03/10/2016 38.50p 38.50p 38.50p 38.50p 0
30/09/2016 38.50p 38.50p 38.50p 38.50p 0
29/09/2016 38.50p 38.50p 38.50p 38.50p 0
28/09/2016 39.00p 39.00p 37.20p 38.50p 7580
27/09/2016 39.00p 39.00p 39.00p 39.00p 0
26/09/2016 39.00p 39.00p 37.20p 39.00p 290
23/09/2016 39.00p 39.00p 39.00p 39.00p 0
22/09/2016 39.00p 39.00p 37.20p 39.00p 250
21/09/2016 39.00p 39.00p 39.00p 39.00p 0
20/09/2016 39.00p 39.00p 39.00p 39.00p 0
19/09/2016 39.00p 39.00p 39.00p 39.00p 0
16/09/2016 39.00p 39.00p 39.00p 39.00p 0
15/09/2016 39.00p 39.00p 37.20p 39.00p 10
14/09/2016 39.00p 39.00p 39.00p 39.00p 0
13/09/2016 39.00p 39.00p 39.00p 39.00p 0
12/09/2016 39.00p 39.00p 37.00p 39.00p 24830
09/09/2016 39.00p 39.00p 39.00p 39.00p 0
08/09/2016 39.00p 39.00p 39.00p 39.00p 0
07/09/2016 39.00p 39.00p 39.00p 39.00p 0
06/09/2016 39.00p 40.70p 39.00p 39.00p 40000
05/09/2016 39.00p 39.00p 39.00p 39.00p 0
02/09/2016 39.00p 40.71p 39.00p 39.00p 40000
01/09/2016 39.00p 39.00p 39.00p 39.00p 0
31/08/2016 39.00p 39.00p 39.00p 39.00p 0
30/08/2016 39.00p 39.00p 39.00p 39.00p 0
26/08/2016 39.00p 39.00p 39.00p 39.00p 0
25/08/2016 38.75p 40.30p 37.00p 39.00p 55120
24/08/2016 38.65p 40.30p 38.62p 38.75p 52800
23/08/2016 38.25p 39.50p 38.25p 38.65p 3500
22/08/2016 38.25p 39.50p 38.25p 38.25p 30
19/08/2016 38.25p 38.25p 38.25p 38.25p 0
18/08/2016 38.25p 38.25p 38.25p 38.25p 0
17/08/2016 37.40p 39.50p 37.40p 38.25p 5440
16/08/2016 37.40p 39.30p 37.40p 37.40p 10000
15/08/2016 37.40p 39.30p 37.40p 37.40p 30
12/08/2016 37.40p 39.00p 36.64p 37.40p 2590
11/08/2016 37.40p 37.40p 37.40p 37.40p 0
10/08/2016 37.50p 37.40p 37.40p 37.40p 0
09/08/2016 37.40p 37.40p 37.40p 37.40p 0
08/08/2016 37.40p 37.40p 36.25p 37.40p 2080
05/08/2016 37.40p 37.40p 36.13p 37.40p 110
04/08/2016 37.40p 37.40p 36.64p 37.40p 10
03/08/2016 37.40p 37.40p 37.40p 37.40p 0
02/08/2016 37.40p 37.40p 37.40p 37.40p 0
01/08/2016 37.40p 37.40p 36.64p 37.40p 10
29/07/2016 37.40p 39.00p 36.50p 37.40p 18900
28/07/2016 37.40p 37.40p 35.69p 37.40p 330
27/07/2016 37.40p 39.00p 37.40p 37.40p 5000
26/07/2016 37.40p 37.40p 37.40p 37.40p 0
25/07/2016 34.50p 39.00p 34.50p 37.40p 51450
22/07/2016 34.50p 34.50p 34.50p 34.50p 0
21/07/2016 33.35p 35.50p 33.35p 34.50p 10040
20/07/2016 32.25p 34.00p 32.25p 33.35p 17270
19/07/2016 32.25p 32.25p 32.25p 32.25p 0
18/07/2016 32.25p 32.25p 32.25p 32.25p 0
15/07/2016 32.25p 32.25p 32.25p 32.25p 0
14/07/2016 31.50p 32.50p 31.22p 32.25p 5050
13/07/2016 31.50p 31.50p 31.50p 31.50p 0
12/07/2016 31.50p 31.50p 31.50p 31.50p 0
11/07/2016 31.50p 31.50p 31.50p 31.50p 0
08/07/2016 31.50p 31.50p 31.50p 31.50p 0
07/07/2016 31.50p 31.50p 31.50p 31.50p 0
06/07/2016 31.50p 31.50p 31.50p 31.50p 0
05/07/2016 31.50p 31.50p 31.22p 31.50p 1560
04/07/2016 31.50p 31.50p 31.50p 31.50p 0
01/07/2016 31.50p 31.50p 31.50p 31.50p 0
30/06/2016 31.50p 31.50p 31.50p 31.50p 0
29/06/2016 31.50p 32.50p 31.50p 31.50p 10000
28/06/2016 31.50p 31.50p 31.50p 31.50p 0
27/06/2016 31.50p 31.50p 31.50p 31.50p 0
24/06/2016 31.50p 32.65p 31.50p 31.50p 0
23/06/2016 32.65p 32.65p 32.65p 32.65p 0
22/06/2016 32.65p 32.65p 32.65p 32.65p 0
21/06/2016 32.65p 32.65p 32.65p 32.65p 0
20/06/2016 32.65p 32.65p 32.20p 32.65p 2350
17/06/2016 32.65p 32.65p 32.65p 32.65p 0
16/06/2016 32.65p 32.65p 32.65p 32.65p 0
15/06/2016 32.65p 32.65p 32.65p 32.65p 0
14/06/2016 32.65p 32.65p 32.20p 32.65p 10
13/06/2016 32.40p 32.40p 31.70p 32.40p 30
10/06/2016 32.40p 34.30p 32.40p 32.40p 10250
09/06/2016 32.40p 32.40p 32.40p 32.40p 0
08/06/2016 32.40p 32.40p 32.40p 32.40p 0
07/06/2016 32.40p 34.30p 32.40p 32.40p 3000
06/06/2016 32.40p 32.40p 32.40p 32.40p 0
03/06/2016 32.40p 32.40p 32.40p 32.40p 0
02/06/2016 32.40p 32.40p 32.40p 32.40p 0
01/06/2016 32.40p 34.30p 32.40p 32.40p 3000
31/05/2016 32.40p 32.40p 32.40p 32.40p 0
27/05/2016 32.40p 32.40p 32.40p 32.40p 0
26/05/2016 32.25p 33.50p 32.25p 32.40p 15000
25/05/2016 32.25p 32.25p 32.25p 32.25p 0
24/05/2016 32.25p 32.25p 31.52p 32.25p 1030
23/05/2016 32.25p 32.25p 32.25p 32.25p 0
20/05/2016 32.25p 32.25p 32.25p 32.25p 0
19/05/2016 32.25p 32.25p 32.25p 32.25p 0
18/05/2016 32.25p 32.25p 32.25p 32.25p 0
17/05/2016 32.25p 32.25p 32.25p 32.25p 0
16/05/2016 32.25p 32.25p 32.25p 32.25p 0
13/05/2016 32.25p 34.00p 32.25p 32.25p 5000
12/05/2016 32.25p 32.25p 32.25p 32.25p 0
11/05/2016 32.25p 32.25p 32.25p 32.25p 0
10/05/2016 32.25p 32.25p 32.25p 32.25p 0
09/05/2016 32.25p 32.25p 31.52p 32.25p 70
06/05/2016 32.25p 32.25p 32.25p 32.25p 0
05/05/2016 32.25p 32.25p 32.25p 32.25p 0
04/05/2016 32.25p 32.25p 32.25p 32.25p 0
03/05/2016 32.25p 34.00p 32.25p 32.25p 24830
29/04/2016 32.25p 32.25p 30.54p 32.25p 50
28/04/2016 32.25p 32.25p 32.25p 32.25p 0
27/04/2016 32.25p 32.25p 30.54p 32.25p 10
26/04/2016 32.25p 32.25p 30.54p 32.25p 500
25/04/2016 32.25p 32.25p 32.25p 32.25p 0
22/04/2016 32.25p 34.00p 32.25p 32.25p 5000
21/04/2016 32.25p 32.25p 32.25p 32.25p 0
20/04/2016 32.25p 32.25p 32.25p 32.25p 0
19/04/2016 32.25p 32.25p 32.25p 32.25p 0
18/04/2016 32.25p 32.25p 32.25p 32.25p 0
15/04/2016 32.25p 32.25p 32.25p 32.25p 0
14/04/2016 32.25p 32.25p 32.25p 32.25p 0
13/04/2016 32.25p 32.25p 30.54p 32.25p 140
12/04/2016 32.25p 32.25p 32.25p 32.25p 0
11/04/2016 32.25p 32.25p 32.25p 32.25p 0
08/04/2016 32.25p 32.25p 30.54p 32.25p 50
07/04/2016 32.25p 32.25p 30.54p 32.25p 90
06/04/2016 32.25p 32.25p 32.25p 32.25p 0
05/04/2016 32.25p 32.25p 30.54p 32.25p 60
04/04/2016 32.25p 32.25p 32.25p 32.25p 0
01/04/2016 32.25p 32.25p 32.25p 32.25p 0
31/03/2016 32.25p 32.25p 30.54p 32.25p 680
30/03/2016 32.25p 32.25p 30.54p 32.25p 120
29/03/2016 32.25p 32.25p 30.54p 32.25p 2050
24/03/2016 32.25p 32.25p 30.50p 32.25p 530
23/03/2016 32.25p 32.25p 32.25p 32.25p 0
22/03/2016 32.25p 32.25p 32.25p 32.25p 0
21/03/2016 32.25p 32.25p 30.54p 32.25p 490
18/03/2016 32.25p 32.25p 32.25p 32.25p 0
17/03/2016 32.25p 32.25p 32.25p 32.25p 0
16/03/2016 32.25p 32.25p 32.25p 32.25p 0
15/03/2016 32.25p 32.25p 30.54p 32.25p 500
14/03/2016 32.25p 32.25p 30.54p 32.25p 200
11/03/2016 32.25p 32.25p 32.25p 32.25p 0

*Close Price adjusted for both dividends and splits