AssetCo (ASTO) Share Price

Financial Services Sector


Date Open High Low Close* Volume
11/05/2009 4,850.00p 4,850.00p 4,650.00p 4,725.00p 5253
08/05/2009 4,850.00p 4,850.00p 4,575.00p 4,800.00p 1804
07/05/2009 4,250.00p 5,000.00p 4,250.00p 4,950.00p 3180
06/05/2009 4,100.00p 4,300.00p 3,900.00p 4,225.00p 5850
05/05/2009 3,900.00p 4,200.00p 3,550.00p 4,100.00p 6223
01/05/2009 4,100.00p 4,100.00p 3,950.00p 3,950.00p 1941
30/04/2009 4,000.00p 4,200.00p 3,850.00p 4,075.00p 3604
29/04/2009 3,850.00p 4,550.00p 3,750.00p 4,000.00p 10495
28/04/2009 2,875.00p 3,675.00p 2,850.00p 3,575.00p 11259
27/04/2009 2,900.00p 2,900.00p 2,850.00p 2,850.00p 685
24/04/2009 2,850.00p 2,850.00p 2,850.00p 2,850.00p 296
23/04/2009 2,800.00p 2,850.00p 2,800.00p 2,850.00p 681
22/04/2009 2,850.00p 2,850.00p 2,800.00p 2,800.00p 87
21/04/2009 2,850.00p 2,850.00p 2,850.00p 2,850.00p 301
20/04/2009 2,850.00p 2,925.00p 2,850.00p 2,925.00p 669
17/04/2009 2,650.00p 2,900.00p 2,500.00p 2,800.00p 3800
16/04/2009 2,600.00p 2,600.00p 2,550.00p 2,550.00p 28785
15/04/2009 2,400.00p 2,400.00p 2,400.00p 2,400.00p 1551
14/04/2009 2,650.00p 2,650.00p 2,400.00p 2,625.00p 1910
09/04/2009 2,800.00p 2,800.00p 2,750.00p 2,750.00p 375
08/04/2009 2,775.00p 2,775.00p 2,750.00p 2,750.00p 14
07/04/2009 2,800.00p 2,800.00p 2,775.00p 2,775.00p 12
06/04/2009 2,800.00p 2,800.00p 2,800.00p 2,800.00p 2045
03/04/2009 2,800.00p 2,800.00p 2,700.00p 2,750.00p 1710
02/04/2009 2,800.00p 2,850.00p 2,750.00p 2,750.00p 1297
01/04/2009 2,700.00p 2,725.00p 2,700.00p 2,725.00p 638
31/03/2009 2,700.00p 2,850.00p 2,700.00p 2,850.00p 647
30/03/2009 2,800.00p 2,825.00p 2,800.00p 2,825.00p 533
27/03/2009 2,950.00p 2,950.00p 2,875.00p 2,875.00p 328
26/03/2009 2,875.00p 2,875.00p 2,875.00p 2,875.00p 120
25/03/2009 2,900.00p 2,900.00p 2,800.00p 2,875.00p 222
24/03/2009 2,900.00p 3,000.00p 2,900.00p 2,950.00p 450
23/03/2009 3,050.00p 3,050.00p 2,950.00p 2,950.00p 720
20/03/2009 3,025.00p 3,025.00p 2,950.00p 2,975.00p 1301
19/03/2009 2,900.00p 3,000.00p 2,775.00p 2,925.00p 1385
18/03/2009 3,100.00p 3,100.00p 2,775.00p 2,775.00p 1151
17/03/2009 2,900.00p 2,975.00p 2,900.00p 2,975.00p 258
16/03/2009 3,300.00p 3,300.00p 2,900.00p 2,900.00p 978
13/03/2009 3,200.00p 3,200.00p 3,175.00p 3,175.00p 442
12/03/2009 3,100.00p 3,250.00p 3,100.00p 3,250.00p 136
11/03/2009 3,300.00p 3,300.00p 3,200.00p 3,200.00p 464
10/03/2009 3,325.00p 3,325.00p 3,300.00p 3,300.00p 305
09/03/2009 3,500.00p 3,650.00p 3,275.00p 3,275.00p 206
06/03/2009 3,300.00p 3,300.00p 3,250.00p 3,275.00p 594
05/03/2009 3,275.00p 3,275.00p 3,275.00p 3,275.00p 12
04/03/2009 3,275.00p 3,275.00p 3,275.00p 3,275.00p 28
03/03/2009 3,300.00p 3,300.00p 3,275.00p 3,275.00p 3237
02/03/2009 3,300.00p 3,300.00p 3,275.00p 3,275.00p 116
27/02/2009 3,300.00p 3,475.00p 3,300.00p 3,300.00p 2002
26/02/2009 3,300.00p 3,300.00p 3,225.00p 3,225.00p 2086
25/02/2009 3,200.00p 3,200.00p 3,200.00p 3,200.00p 80
24/02/2009 3,300.00p 3,300.00p 3,200.00p 3,200.00p 1191
23/02/2009 3,400.00p 3,400.00p 3,300.00p 3,300.00p 604
20/02/2009 3,350.00p 3,400.00p 3,350.00p 3,400.00p 3625
19/02/2009 3,600.00p 3,750.00p 3,300.00p 3,350.00p 28523
18/02/2009 3,500.00p 3,525.00p 3,500.00p 3,525.00p 144
17/02/2009 3,800.00p 3,800.00p 3,675.00p 3,675.00p 45
16/02/2009 4,000.00p 4,400.00p 3,800.00p 3,800.00p 1703
13/02/2009 3,750.00p 3,875.00p 3,750.00p 3,875.00p 54
12/02/2009 3,750.00p 3,875.00p 3,750.00p 3,875.00p 61
11/02/2009 3,900.00p 3,900.00p 3,875.00p 3,875.00p 294
10/02/2009 3,900.00p 3,900.00p 3,850.00p 3,900.00p 125
09/02/2009 3,800.00p 3,850.00p 3,650.00p 3,850.00p 123
06/02/2009 3,800.00p 3,850.00p 3,650.00p 3,650.00p 130
05/02/2009 3,900.00p 3,900.00p 3,850.00p 3,850.00p 45
04/02/2009 3,900.00p 3,900.00p 3,900.00p 3,900.00p 10
03/02/2009 4,000.00p 4,000.00p 3,900.00p 3,900.00p 35
02/02/2009 4,000.00p 4,000.00p 4,000.00p 4,000.00p 0
30/01/2009 4,000.00p 4,000.00p 4,000.00p 4,000.00p 20
29/01/2009 4,000.00p 4,000.00p 4,000.00p 4,000.00p 70
28/01/2009 4,000.00p 4,100.00p 4,000.00p 4,100.00p 2575
27/01/2009 4,200.00p 4,200.00p 4,150.00p 4,150.00p 278
26/01/2009 4,200.00p 4,200.00p 4,200.00p 4,200.00p 5
23/01/2009 4,200.00p 4,200.00p 4,200.00p 4,200.00p 4
22/01/2009 4,200.00p 4,200.00p 4,200.00p 4,200.00p 163
21/01/2009 4,400.00p 4,400.00p 4,400.00p 4,400.00p 568
20/01/2009 4,400.00p 4,400.00p 4,400.00p 4,400.00p 0
19/01/2009 4,400.00p 4,500.00p 4,300.00p 4,400.00p 515
16/01/2009 4,600.00p 4,600.00p 4,450.00p 4,450.00p 256
15/01/2009 4,400.00p 4,450.00p 4,400.00p 4,450.00p 154
14/01/2009 4,800.00p 4,800.00p 4,600.00p 4,600.00p 135
13/01/2009 4,700.00p 4,800.00p 4,700.00p 4,800.00p 206
12/01/2009 5,100.00p 5,100.00p 4,950.00p 4,950.00p 270
09/01/2009 5,100.00p 5,100.00p 5,100.00p 5,100.00p 350
08/01/2009 5,100.00p 5,100.00p 5,100.00p 5,100.00p 1016
07/01/2009 5,150.00p 5,150.00p 5,100.00p 5,100.00p 1957
06/01/2009 5,000.00p 5,150.00p 5,000.00p 5,150.00p 180
05/01/2009 5,100.00p 5,200.00p 5,100.00p 5,200.00p 288
02/01/2009 5,100.00p 5,100.00p 5,100.00p 5,100.00p 0
31/12/2008 5,100.00p 5,100.00p 5,100.00p 5,100.00p 0
30/12/2008 5,100.00p 5,100.00p 5,100.00p 5,100.00p 0
29/12/2008 5,100.00p 5,100.00p 5,100.00p 5,100.00p 0
24/12/2008 5,100.00p 5,100.00p 5,100.00p 5,100.00p 0
23/12/2008 5,075.00p 5,100.00p 5,075.00p 5,100.00p 0
22/12/2008 5,200.00p 5,200.00p 5,075.00p 5,075.00p 38
19/12/2008 5,250.00p 5,250.00p 5,200.00p 5,200.00p 55
18/12/2008 5,000.00p 5,500.00p 5,000.00p 5,250.00p 364
17/12/2008 5,400.00p 5,400.00p 5,150.00p 5,150.00p 156
16/12/2008 5,700.00p 5,700.00p 5,650.00p 5,650.00p 55
15/12/2008 5,725.00p 5,725.00p 5,700.00p 5,700.00p 25
12/12/2008 5,900.00p 5,900.00p 5,725.00p 5,725.00p 331
11/12/2008 6,000.00p 6,000.00p 5,900.00p 5,900.00p 215
10/12/2008 5,725.00p 5,750.00p 5,725.00p 5,750.00p 668
09/12/2008 6,000.00p 6,000.00p 5,725.00p 5,725.00p 2297
08/12/2008 6,000.00p 6,000.00p 5,850.00p 5,850.00p 2363
05/12/2008 5,700.00p 5,700.00p 5,600.00p 5,600.00p 137
04/12/2008 5,625.00p 5,700.00p 5,625.00p 5,700.00p 30
03/12/2008 5,600.00p 5,625.00p 5,600.00p 5,625.00p 0
02/12/2008 5,850.00p 5,850.00p 5,600.00p 5,600.00p 30
01/12/2008 6,400.00p 6,400.00p 6,250.00p 6,250.00p 198
28/11/2008 6,500.00p 6,500.00p 6,400.00p 6,400.00p 134
27/11/2008 5,900.00p 6,450.00p 5,900.00p 6,250.00p 2341
26/11/2008 5,600.00p 5,600.00p 5,425.00p 5,425.00p 106
25/11/2008 5,575.00p 5,600.00p 5,575.00p 5,600.00p 60
24/11/2008 5,650.00p 5,650.00p 5,575.00p 5,575.00p 233
21/11/2008 5,850.00p 5,850.00p 5,650.00p 5,650.00p 218
20/11/2008 6,200.00p 6,200.00p 6,100.00p 6,100.00p 35
19/11/2008 6,400.00p 6,425.00p 6,400.00p 6,425.00p 22
18/11/2008 6,400.00p 6,400.00p 6,400.00p 6,400.00p 2109
17/11/2008 6,400.00p 6,400.00p 6,400.00p 6,400.00p 0
14/11/2008 6,400.00p 6,400.00p 6,400.00p 6,400.00p 2000
13/11/2008 6,500.00p 6,500.00p 6,400.00p 6,400.00p 111
12/11/2008 6,600.00p 6,600.00p 6,450.00p 6,450.00p 295
11/11/2008 6,900.00p 6,900.00p 6,900.00p 6,900.00p 0
10/11/2008 6,800.00p 6,900.00p 6,800.00p 6,900.00p 40
07/11/2008 7,150.00p 7,150.00p 7,150.00p 7,150.00p 0
06/11/2008 7,250.00p 7,250.00p 7,150.00p 7,150.00p 21
05/11/2008 7,100.00p 7,250.00p 7,100.00p 7,250.00p 270
04/11/2008 7,050.00p 7,100.00p 7,050.00p 7,100.00p 20
03/11/2008 7,300.00p 7,300.00p 7,050.00p 7,050.00p 48
31/10/2008 7,150.00p 7,150.00p 7,150.00p 7,150.00p 22
30/10/2008 7,150.00p 7,150.00p 7,150.00p 7,150.00p 0
29/10/2008 7,150.00p 7,150.00p 7,150.00p 7,150.00p 1
28/10/2008 7,250.00p 7,250.00p 7,150.00p 7,150.00p 0
27/10/2008 7,250.00p 7,250.00p 7,250.00p 7,250.00p 16
24/10/2008 7,500.00p 7,500.00p 7,250.00p 7,250.00p 506
23/10/2008 7,450.00p 7,450.00p 7,250.00p 7,250.00p 395
22/10/2008 7,450.00p 7,450.00p 7,450.00p 7,450.00p 3
21/10/2008 7,350.00p 7,450.00p 7,350.00p 7,450.00p 18
20/10/2008 7,000.00p 7,500.00p 7,000.00p 7,350.00p 132
17/10/2008 7,250.00p 7,350.00p 7,250.00p 7,350.00p 50
16/10/2008 7,150.00p 7,250.00p 7,150.00p 7,250.00p 0
15/10/2008 7,300.00p 7,300.00p 7,000.00p 7,150.00p 109
14/10/2008 7,100.00p 7,100.00p 6,850.00p 7,000.00p 1086
13/10/2008 7,025.00p 7,150.00p 6,850.00p 6,850.00p 274
10/10/2008 6,825.00p 6,825.00p 6,700.00p 6,700.00p 0
09/10/2008 6,700.00p 6,825.00p 6,700.00p 6,825.00p 29
08/10/2008 7,300.00p 7,300.00p 6,500.00p 6,500.00p 590
07/10/2008 7,700.00p 7,700.00p 7,650.00p 7,650.00p 1
06/10/2008 8,600.00p 8,850.00p 7,700.00p 7,700.00p 375
03/10/2008 9,000.00p 9,000.00p 8,850.00p 8,850.00p 0
02/10/2008 8,850.00p 9,000.00p 8,850.00p 9,000.00p 260
01/10/2008 8,700.00p 9,000.00p 8,700.00p 8,850.00p 139
30/09/2008 8,500.00p 8,825.00p 8,500.00p 8,825.00p 1543
29/09/2008 9,800.00p 10,100.00p 9,300.00p 9,400.00p 324
26/09/2008 10,100.00p 10,100.00p 10,100.00p 10,100.00p 48
25/09/2008 10,100.00p 10,100.00p 10,100.00p 10,100.00p 3
24/09/2008 10,250.00p 10,250.00p 10,100.00p 10,100.00p 0
23/09/2008 10,600.00p 10,600.00p 10,250.00p 10,250.00p 648
22/09/2008 10,100.00p 10,275.00p 10,100.00p 10,275.00p 65
19/09/2008 10,300.00p 10,300.00p 10,300.00p 10,300.00p 900
18/09/2008 10,300.00p 10,300.00p 10,300.00p 10,300.00p 1106
17/09/2008 10,100.00p 10,300.00p 10,100.00p 10,300.00p 111
16/09/2008 10,400.00p 10,400.00p 10,275.00p 10,275.00p 69
15/09/2008 10,875.00p 10,875.00p 10,750.00p 10,750.00p 20
12/09/2008 10,700.00p 10,875.00p 10,700.00p 10,875.00p 41
11/09/2008 10,900.00p 10,900.00p 10,900.00p 10,900.00p 0
10/09/2008 10,975.00p 10,975.00p 10,900.00p 10,900.00p 60
09/09/2008 10,300.00p 11,200.00p 10,250.00p 10,975.00p 3322
08/09/2008 10,250.00p 10,250.00p 10,250.00p 10,250.00p 0
05/09/2008 10,200.00p 10,400.00p 10,100.00p 10,250.00p 758
04/09/2008 10,200.00p 10,400.00p 10,200.00p 10,400.00p 380
03/09/2008 10,200.00p 10,500.00p 10,200.00p 10,350.00p 648
02/09/2008 10,375.00p 10,375.00p 10,275.00p 10,275.00p 419
01/09/2008 10,275.00p 10,300.00p 10,275.00p 10,300.00p 17
29/08/2008 10,275.00p 10,275.00p 10,275.00p 10,275.00p 9623
28/08/2008 10,275.00p 10,275.00p 10,275.00p 10,275.00p 107
27/08/2008 10,300.00p 10,300.00p 10,200.00p 10,275.00p 93
26/08/2008 10,200.00p 10,300.00p 10,200.00p 10,300.00p 4211
22/08/2008 9,900.00p 10,250.00p 9,900.00p 10,250.00p 271
21/08/2008 9,700.00p 9,800.00p 9,700.00p 9,800.00p 17880
20/08/2008 9,700.00p 9,700.00p 9,400.00p 9,475.00p 1441
19/08/2008 9,850.00p 9,850.00p 9,800.00p 9,800.00p 13
18/08/2008 9,900.00p 9,900.00p 9,850.00p 9,850.00p 85
15/08/2008 10,100.00p 10,100.00p 9,900.00p 9,950.00p 675
14/08/2008 9,900.00p 10,050.00p 9,900.00p 10,050.00p 62
13/08/2008 10,050.00p 10,050.00p 10,050.00p 10,050.00p 2
12/08/2008 10,050.00p 10,050.00p 10,050.00p 10,050.00p 256
11/08/2008 10,000.00p 10,050.00p 10,000.00p 10,050.00p 42
08/08/2008 10,100.00p 10,100.00p 10,000.00p 10,000.00p 19
07/08/2008 10,100.00p 10,225.00p 10,000.00p 10,100.00p 63
06/08/2008 10,350.00p 10,350.00p 10,100.00p 10,225.00p 600
05/08/2008 10,100.00p 10,500.00p 9,950.00p 10,500.00p 1022
04/08/2008 10,050.00p 10,050.00p 9,950.00p 9,950.00p 139
01/08/2008 10,100.00p 10,375.00p 9,800.00p 10,050.00p 306
31/07/2008 10,650.00p 10,650.00p 10,375.00p 10,375.00p 236
30/07/2008 10,900.00p 10,900.00p 10,825.00p 10,825.00p 393
29/07/2008 11,300.00p 11,300.00p 10,750.00p 10,900.00p 522
28/07/2008 11,650.00p 11,650.00p 11,475.00p 11,475.00p 155
25/07/2008 11,500.00p 11,600.00p 11,500.00p 11,600.00p 910

*Close Price adjusted for both dividends and splits