AssetCo (ASTO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
11/04/2008 18,325.00p 18,425.00p 18,325.00p 18,425.00p 17
10/04/2008 18,400.00p 18,400.00p 18,325.00p 18,325.00p 0
09/04/2008 17,600.00p 18,400.00p 17,600.00p 18,400.00p 390
08/04/2008 17,700.00p 17,850.00p 17,700.00p 17,850.00p 865
07/04/2008 17,450.00p 17,500.00p 17,450.00p 17,500.00p 56
04/04/2008 17,450.00p 17,450.00p 17,450.00p 17,450.00p 2009
03/04/2008 17,200.00p 17,500.00p 17,200.00p 17,450.00p 272
02/04/2008 17,400.00p 17,500.00p 17,400.00p 17,500.00p 123
01/04/2008 17,500.00p 17,600.00p 17,500.00p 17,600.00p 26
31/03/2008 18,000.00p 18,000.00p 17,625.00p 17,625.00p 55
28/03/2008 17,425.00p 17,425.00p 17,425.00p 17,425.00p 238
27/03/2008 17,475.00p 17,475.00p 17,425.00p 17,425.00p 43
26/03/2008 17,450.00p 17,475.00p 17,200.00p 17,475.00p 570
25/03/2008 17,850.00p 17,850.00p 17,725.00p 17,725.00p 16
20/03/2008 18,400.00p 18,400.00p 17,700.00p 17,850.00p 295
19/03/2008 18,800.00p 18,800.00p 18,600.00p 18,600.00p 381
18/03/2008 18,725.00p 18,725.00p 18,675.00p 18,675.00p 227
17/03/2008 18,600.00p 19,000.00p 18,600.00p 18,725.00p 140
14/03/2008 19,075.00p 19,075.00p 19,000.00p 19,000.00p 29
13/03/2008 19,000.00p 19,075.00p 19,000.00p 19,075.00p 11
12/03/2008 18,850.00p 19,200.00p 18,850.00p 19,075.00p 185
11/03/2008 19,125.00p 19,175.00p 19,125.00p 19,175.00p 10
10/03/2008 19,125.00p 19,125.00p 19,125.00p 19,125.00p 35
07/03/2008 19,000.00p 19,300.00p 19,000.00p 19,125.00p 125
06/03/2008 19,000.00p 19,300.00p 18,925.00p 19,300.00p 98
05/03/2008 18,400.00p 18,925.00p 18,400.00p 18,925.00p 832
04/03/2008 18,100.00p 18,150.00p 18,100.00p 18,150.00p 5
03/03/2008 18,300.00p 18,300.00p 18,100.00p 18,100.00p 69
29/02/2008 18,200.00p 18,300.00p 18,200.00p 18,300.00p 111
28/02/2008 18,600.00p 18,600.00p 18,450.00p 18,450.00p 121
27/02/2008 18,725.00p 18,725.00p 18,600.00p 18,600.00p 160
26/02/2008 18,725.00p 18,725.00p 18,725.00p 18,725.00p 25
25/02/2008 18,600.00p 18,850.00p 18,425.00p 18,725.00p 151
22/02/2008 18,800.00p 18,850.00p 18,800.00p 18,850.00p 110
21/02/2008 18,950.00p 18,950.00p 18,800.00p 18,800.00p 246
20/02/2008 18,950.00p 18,950.00p 18,950.00p 18,950.00p 15
19/02/2008 19,050.00p 19,050.00p 18,950.00p 18,950.00p 102
18/02/2008 19,000.00p 19,050.00p 19,000.00p 19,050.00p 15
15/02/2008 19,000.00p 19,000.00p 19,000.00p 19,000.00p 20
14/02/2008 18,800.00p 19,000.00p 18,700.00p 19,000.00p 53696
13/02/2008 19,000.00p 19,000.00p 18,800.00p 18,800.00p 4662
12/02/2008 19,000.00p 19,150.00p 19,000.00p 19,150.00p 136
11/02/2008 19,400.00p 19,400.00p 19,000.00p 19,150.00p 975
08/02/2008 19,100.00p 19,300.00p 19,100.00p 19,300.00p 25
07/02/2008 19,050.00p 19,100.00p 19,050.00p 19,100.00p 8317
06/02/2008 19,150.00p 19,150.00p 19,050.00p 19,050.00p 7
05/02/2008 19,300.00p 19,300.00p 19,000.00p 19,150.00p 288
04/02/2008 18,875.00p 19,000.00p 18,875.00p 19,000.00p 40
01/02/2008 18,600.00p 18,875.00p 18,600.00p 18,875.00p 95
31/01/2008 18,600.00p 18,750.00p 18,600.00p 18,750.00p 274
30/01/2008 18,500.00p 18,600.00p 18,500.00p 18,600.00p 125
29/01/2008 18,400.00p 18,500.00p 18,400.00p 18,500.00p 81
28/01/2008 18,300.00p 18,550.00p 18,300.00p 18,550.00p 40
25/01/2008 18,500.00p 18,500.00p 18,350.00p 18,500.00p 552
24/01/2008 19,000.00p 19,000.00p 17,600.00p 18,350.00p 113
23/01/2008 19,000.00p 19,000.00p 17,600.00p 18,150.00p 632
22/01/2008 19,300.00p 19,400.00p 19,000.00p 19,300.00p 886
21/01/2008 19,375.00p 19,375.00p 19,350.00p 19,350.00p 397
18/01/2008 19,200.00p 19,375.00p 19,200.00p 19,375.00p 139
17/01/2008 19,500.00p 19,500.00p 19,300.00p 19,350.00p 316
16/01/2008 19,750.00p 19,750.00p 19,500.00p 19,500.00p 61
15/01/2008 19,600.00p 19,750.00p 19,500.00p 19,750.00p 206
14/01/2008 20,500.00p 20,500.00p 20,000.00p 20,000.00p 384
11/01/2008 20,400.00p 20,400.00p 20,350.00p 20,350.00p 10
10/01/2008 20,500.00p 20,700.00p 20,300.00p 20,400.00p 297
09/01/2008 20,500.00p 20,500.00p 20,300.00p 20,300.00p 1277
08/01/2008 20,400.00p 20,400.00p 20,250.00p 20,250.00p 188
07/01/2008 20,800.00p 20,800.00p 20,500.00p 20,600.00p 288
04/01/2008 20,800.00p 20,800.00p 20,400.00p 20,650.00p 206
03/01/2008 20,900.00p 20,900.00p 20,750.00p 20,750.00p 301
02/01/2008 20,800.00p 21,600.00p 20,800.00p 21,250.00p 413
31/12/2007 19,600.00p 19,600.00p 19,500.00p 19,500.00p 162
28/12/2007 19,300.00p 19,900.00p 19,000.00p 19,300.00p 524
27/12/2007 18,500.00p 19,000.00p 18,500.00p 19,000.00p 195
24/12/2007 17,800.00p 18,500.00p 17,800.00p 18,500.00p 232
21/12/2007 17,500.00p 17,600.00p 16,500.00p 17,550.00p 996
20/12/2007 17,700.00p 17,950.00p 17,700.00p 17,950.00p 210
19/12/2007 17,400.00p 17,600.00p 16,500.00p 17,600.00p 3213
18/12/2007 18,800.00p 19,400.00p 17,150.00p 17,150.00p 801
17/12/2007 19,400.00p 19,400.00p 19,100.00p 19,400.00p 87
14/12/2007 19,450.00p 19,450.00p 19,400.00p 19,400.00p 72
13/12/2007 19,450.00p 19,450.00p 19,200.00p 19,450.00p 9
12/12/2007 19,450.00p 19,450.00p 19,450.00p 19,450.00p 18
11/12/2007 19,350.00p 19,450.00p 19,250.00p 19,450.00p 31
10/12/2007 19,550.00p 19,550.00p 19,450.00p 19,450.00p 82
07/12/2007 19,900.00p 19,900.00p 19,550.00p 19,550.00p 208
06/12/2007 19,900.00p 19,900.00p 19,900.00p 19,900.00p 5002
05/12/2007 20,250.00p 20,250.00p 19,900.00p 19,900.00p 27
04/12/2007 20,500.00p 20,550.00p 20,250.00p 20,250.00p 123
03/12/2007 20,550.00p 20,550.00p 20,500.00p 20,500.00p 18
30/11/2007 20,400.00p 20,550.00p 20,400.00p 20,550.00p 147
29/11/2007 19,650.00p 20,750.00p 19,650.00p 20,400.00p 673
28/11/2007 19,150.00p 19,250.00p 19,150.00p 19,250.00p 60
27/11/2007 19,150.00p 19,150.00p 19,150.00p 19,150.00p 46
26/11/2007 19,150.00p 19,250.00p 19,150.00p 19,150.00p 63
23/11/2007 19,400.00p 19,400.00p 19,150.00p 19,150.00p 84
22/11/2007 19,900.00p 19,900.00p 19,400.00p 19,400.00p 44
21/11/2007 20,250.00p 20,250.00p 19,900.00p 19,900.00p 120
20/11/2007 20,650.00p 20,650.00p 20,250.00p 20,250.00p 132
19/11/2007 20,900.00p 20,900.00p 20,650.00p 20,650.00p 11
16/11/2007 20,900.00p 20,900.00p 20,900.00p 20,900.00p 190
15/11/2007 21,050.00p 21,050.00p 20,900.00p 20,900.00p 14
14/11/2007 21,050.00p 21,050.00p 21,050.00p 21,050.00p 754
13/11/2007 21,050.00p 21,050.00p 21,050.00p 21,050.00p 52
12/11/2007 21,250.00p 21,250.00p 21,050.00p 21,050.00p 69
09/11/2007 21,250.00p 21,250.00p 21,250.00p 21,250.00p 51
08/11/2007 21,250.00p 21,250.00p 21,250.00p 21,250.00p 34
07/11/2007 21,250.00p 21,250.00p 21,250.00p 21,250.00p 59
06/11/2007 21,200.00p 21,250.00p 21,200.00p 21,250.00p 30
05/11/2007 21,250.00p 21,250.00p 21,200.00p 21,200.00p 160
02/11/2007 21,250.00p 21,250.00p 21,250.00p 21,250.00p 165
01/11/2007 21,200.00p 21,250.00p 21,200.00p 21,250.00p 154
31/10/2007 21,200.00p 21,200.00p 21,200.00p 21,200.00p 8
30/10/2007 20,450.00p 21,200.00p 20,450.00p 21,200.00p 92
29/10/2007 20,350.00p 20,450.00p 20,350.00p 20,450.00p 118
26/10/2007 20,250.00p 20,350.00p 20,250.00p 20,350.00p 40
25/10/2007 20,250.00p 20,250.00p 20,250.00p 20,250.00p 18
24/10/2007 19,500.00p 20,250.00p 19,500.00p 20,250.00p 438
23/10/2007 19,500.00p 19,500.00p 19,500.00p 19,500.00p 44
22/10/2007 19,500.00p 19,350.00p 19,308.20p 19,500.00p 68
19/10/2007 19,500.00p 19,800.00p 19,500.00p 19,500.00p 25
18/10/2007 19,500.00p 19,500.00p 19,500.00p 19,500.00p 10
17/10/2007 19,500.00p 19,500.00p 19,500.00p 19,500.00p 28
16/10/2007 19,500.00p 19,500.00p 19,500.00p 19,500.00p 26
15/10/2007 20,400.00p 20,400.00p 19,400.00p 19,500.00p 402
12/10/2007 20,400.00p 20,400.00p 20,400.00p 20,400.00p 150
11/10/2007 21,000.00p 20,904.00p 20,000.00p 20,400.00p 128
10/10/2007 21,000.00p 21,000.00p 21,000.00p 21,000.00p 136
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

*Close Price adjusted for both dividends and splits