All Active Asset Capital Limited NPV (DI) (AAA) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. All Active Asset Capital Limited NPV (DI)

Date Open High Low Close* Volume
15/10/2020 7.90p 8.35p 7.66p 7.80p 579062
14/10/2020 7.65p 8.35p 7.65p 8.05p 1314259
13/10/2020 7.75p 7.80p 7.54p 7.65p 362049
12/10/2020 7.75p 8.30p 7.50p 7.75p 879037
09/10/2020 7.05p 8.00p 6.96p 7.50p 979174
08/10/2020 6.95p 7.20p 6.77p 7.05p 238616
07/10/2020 7.00p 7.20p 6.76p 6.95p 204775
06/10/2020 7.00p 7.00p 6.80p 7.00p 66063
05/10/2020 6.95p 7.10p 6.85p 7.00p 484561
02/10/2020 7.15p 7.20p 6.85p 6.95p 1005573
01/10/2020 7.05p 7.20p 6.85p 7.15p 167137
30/09/2020 7.15p 7.24p 6.90p 7.20p 202583
29/09/2020 7.15p 7.30p 6.82p 7.10p 214010
28/09/2020 6.90p 7.33p 6.85p 7.15p 897299
25/09/2020 6.50p 6.93p 6.30p 6.90p 197349
24/09/2020 6.65p 6.65p 6.50p 6.50p 75112
23/09/2020 6.05p 6.78p 5.95p 6.65p 935033
22/09/2020 6.25p 6.25p 5.80p 6.05p 1186522
21/09/2020 6.90p 6.94p 6.46p 6.55p 426449
18/09/2020 6.85p 6.94p 6.80p 6.90p 232989
17/09/2020 7.20p 7.25p 6.80p 6.85p 501810
16/09/2020 7.65p 7.75p 7.20p 7.20p 719413
15/09/2020 7.45p 7.80p 7.45p 7.65p 488249
14/09/2020 7.15p 7.75p 7.00p 7.40p 1103856
11/09/2020 7.15p 7.18p 7.00p 7.15p 168931
10/09/2020 7.05p 7.28p 6.81p 7.15p 803801
09/09/2020 6.15p 7.30p 5.98p 7.05p 1903058
08/09/2020 6.10p 6.12p 5.92p 6.10p 322153
07/09/2020 6.15p 6.20p 5.99p 6.10p 395242
04/09/2020 6.00p 6.24p 6.00p 6.15p 607006
03/09/2020 6.10p 6.10p 6.00p 6.10p 867295
02/09/2020 5.90p 6.39p 5.90p 6.10p 512459
01/09/2020 5.60p 5.90p 5.53p 5.90p 1462535
31/08/2020 5.65p 5.65p 5.50p 5.60p 616870
28/08/2020 5.65p 5.65p 5.50p 5.60p 616870
27/08/2020 5.75p 5.78p 5.60p 5.65p 208319
26/08/2020 4.85p 5.93p 4.71p 5.75p 5195714
25/08/2020 5.50p 5.50p 4.53p 4.80p 3705468
24/08/2020 5.75p 5.90p 5.40p 5.45p 1854148
21/08/2020 5.70p 5.98p 5.61p 5.80p 1162504
20/08/2020 5.63p 5.75p 5.50p 5.70p 495601
19/08/2020 5.53p 5.75p 5.50p 5.63p 1470366
18/08/2020 5.70p 5.80p 5.50p 5.65p 10068926
17/08/2020 5.90p 5.90p 5.65p 5.70p 464818
14/08/2020 6.10p 6.10p 5.86p 5.90p 650125
13/08/2020 5.90p 6.18p 5.88p 6.10p 1077819
12/08/2020 5.75p 5.99p 5.63p 5.90p 811909
11/08/2020 5.70p 5.85p 5.27p 5.85p 2120989
10/08/2020 6.00p 6.10p 5.50p 5.60p 2110268
07/08/2020 5.90p 6.17p 5.70p 5.80p 1238508
06/08/2020 6.00p 6.20p 5.70p 5.90p 1896076
05/08/2020 5.08p 6.19p 4.80p 6.00p 3885787
04/08/2020 4.55p 5.19p 4.20p 5.08p 6088276
03/08/2020 4.40p 4.68p 4.20p 4.64p 2233109
31/07/2020 4.40p 4.48p 4.23p 4.45p 728163
30/07/2020 4.40p 4.59p 4.40p 4.45p 1528396
29/07/2020 4.15p 4.47p 4.15p 4.45p 2673759
28/07/2020 3.85p 4.28p 3.85p 4.15p 1964909
27/07/2020 3.90p 4.00p 3.63p 3.85p 1116419
24/07/2020 3.60p 3.99p 3.58p 3.90p 1182153
23/07/2020 3.60p 3.70p 3.38p 3.60p 2079573
22/07/2020 3.70p 3.80p 3.52p 3.60p 1032659
21/07/2020 3.70p 3.78p 3.66p 3.70p 855048
20/07/2020 3.45p 3.75p 3.45p 3.70p 3186806
17/07/2020 3.10p 3.55p 3.10p 3.45p 2855328
16/07/2020 3.10p 3.20p 3.10p 3.10p 1072834
15/07/2020 3.20p 3.22p 3.10p 3.20p 1187584
14/07/2020 3.05p 3.45p 3.05p 3.20p 4918697
13/07/2020 2.90p 3.20p 2.84p 3.16p 1419902
10/07/2020 3.05p 3.05p 2.90p 2.90p 1042829
09/07/2020 3.15p 3.19p 3.01p 3.05p 619555
08/07/2020 3.15p 3.28p 3.14p 3.26p 942349
07/07/2020 3.10p 3.20p 3.08p 3.10p 990355
06/07/2020 2.90p 3.13p 2.90p 3.10p 1120820
03/07/2020 2.90p 2.99p 2.90p 2.90p 874179
02/07/2020 2.80p 3.00p 2.80p 3.00p 1019021
01/07/2020 2.90p 2.91p 2.73p 2.90p 1101034
30/06/2020 3.00p 3.00p 2.89p 2.90p 1485413
29/06/2020 2.85p 3.05p 2.80p 3.00p 1626276
26/06/2020 2.95p 3.00p 2.80p 2.85p 2814503
25/06/2020 3.20p 3.20p 2.93p 2.95p 1994662
24/06/2020 3.15p 3.40p 3.15p 3.20p 1156585
23/06/2020 2.85p 3.20p 2.85p 3.15p 11244578
22/06/2020 2.60p 3.09p 2.60p 2.90p 6778735
19/06/2020 2.60p 2.70p 2.53p 2.60p 5597626
18/06/2020 2.25p 2.70p 2.25p 2.50p 17101624
17/06/2020 2.25p 2.29p 2.23p 2.25p 356956
16/06/2020 2.00p 2.29p 2.00p 2.20p 1132388
15/06/2020 2.00p 2.04p 1.70p 2.00p 8955984
12/06/2020 2.15p 2.15p 2.01p 2.06p 887301
11/06/2020 2.30p 2.37p 2.10p 2.15p 1373807
10/06/2020 2.25p 2.37p 2.21p 2.30p 1408196
09/06/2020 2.20p 2.30p 2.11p 2.25p 2267700
08/06/2020 2.30p 2.34p 2.20p 2.20p 706359
05/06/2020 2.20p 2.30p 2.18p 2.30p 987324
04/06/2020 2.30p 2.32p 2.20p 2.25p 1242691
03/06/2020 2.20p 2.35p 2.15p 2.30p 4542784
02/06/2020 2.15p 2.25p 2.03p 2.20p 2776591
01/06/2020 2.15p 2.20p 2.11p 2.15p 1813436
29/05/2020 2.03p 2.20p 2.00p 2.15p 2277258
28/05/2020 1.90p 2.03p 1.90p 1.98p 8974454
27/05/2020 1.85p 1.88p 1.83p 1.88p 1976863
26/05/2020 1.83p 1.89p 1.75p 1.85p 2814193
25/05/2020 1.78p 1.86p 1.78p 1.80p 2771183
22/05/2020 1.78p 1.86p 1.78p 1.80p 3771183
21/05/2020 1.88p 1.90p 1.75p 1.80p 2642787
20/05/2020 1.95p 2.00p 1.83p 1.95p 1212784
19/05/2020 2.05p 2.05p 1.90p 1.95p 920601
18/05/2020 1.88p 2.08p 1.88p 2.05p 5297233
15/05/2020 1.78p 1.99p 1.78p 1.93p 6115720
14/05/2020 1.50p 1.99p 1.46p 1.78p 8046876
13/05/2020 1.50p 1.55p 1.42p 1.45p 1348819
12/05/2020 1.53p 1.57p 1.46p 1.50p 1766490
11/05/2020 1.60p 1.60p 1.41p 1.53p 2733583
08/05/2020 1.53p 1.70p 1.50p 1.60p 3387043
07/05/2020 1.53p 1.70p 1.50p 1.60p 3387043
06/05/2020 1.63p 1.63p 1.45p 1.60p 2883607
05/05/2020 1.75p 1.75p 1.55p 1.63p 737277
04/05/2020 1.80p 1.80p 1.70p 1.75p 1283202
01/05/2020 1.73p 1.84p 1.72p 1.80p 4005277
30/04/2020 1.70p 1.75p 1.68p 1.73p 4405701
29/04/2020 1.70p 1.75p 1.64p 1.73p 9191492
28/04/2020 1.68p 1.79p 1.64p 1.70p 6288593
27/04/2020 1.55p 1.68p 1.52p 1.65p 3844572
24/04/2020 1.55p 1.65p 1.50p 1.55p 3352996
23/04/2020 1.28p 1.68p 1.25p 1.55p 4233806
22/04/2020 1.33p 1.33p 1.20p 1.28p 2006328
21/04/2020 1.48p 1.48p 1.23p 1.33p 3562977
20/04/2020 1.48p 1.55p 1.40p 1.48p 1478903
17/04/2020 1.40p 1.55p 1.16p 1.48p 5974919
16/04/2020 1.05p 1.58p 1.00p 1.40p 117697881
15/04/2020 1.13p 1.13p 0.86p 1.05p 5798963
14/04/2020 1.13p 1.20p 0.95p 1.13p 23375964
13/04/2020 1.13p 1.27p 1.05p 1.13p 9693793
10/04/2020 1.13p 1.27p 1.05p 1.13p 9693793
09/04/2020 1.13p 1.27p 1.05p 1.13p 9693793
08/04/2020 1.08p 1.18p 0.91p 1.13p 15378443
07/04/2020 0.98p 1.14p 0.96p 1.08p 7216201
06/04/2020 1.13p 1.13p 0.95p 0.98p 10519840
03/04/2020 1.18p 1.25p 0.80p 1.13p 21548386
02/04/2020 0.79p 1.24p 0.79p 1.18p 17842304
01/04/2020 0.70p 0.80p 0.69p 0.78p 11083066
31/03/2020 0.56p 0.80p 0.56p 0.70p 55670520
30/03/2020 0.34p 0.60p 0.34p 0.56p 51066432
27/03/2020 0.26p 0.37p 0.23p 0.34p 29699094
26/03/2020 0.26p 0.26p 0.22p 0.26p 4552970
25/03/2020 0.26p 0.26p 0.24p 0.26p 8554186
24/03/2020 0.25p 0.29p 0.25p 0.26p 16845376
23/03/2020 0.25p 0.27p 0.20p 0.25p 4711362
20/03/2020 0.18p 0.25p 0.18p 0.25p 6679113
19/03/2020 0.18p 0.18p 0.18p 0.18p 0
18/03/2020 0.18p 0.18p 0.18p 0.18p 0
17/03/2020 0.18p 0.18p 0.15p 0.18p 75000
16/03/2020 0.18p 0.18p 0.15p 0.18p 101400
13/03/2020 0.18p 0.18p 0.18p 0.18p 20000000
12/03/2020 0.18p 0.18p 0.18p 0.18p 0
11/03/2020 0.18p 0.18p 0.18p 0.18p 0
10/03/2020 0.18p 0.18p 0.18p 0.18p 0
09/03/2020 0.18p 0.18p 0.15p 0.18p 40000000
06/03/2020 0.18p 0.18p 0.18p 0.18p 0
05/03/2020 0.18p 0.18p 0.18p 0.18p 0
04/03/2020 0.18p 0.18p 0.18p 0.18p 0
03/03/2020 0.18p 0.18p 0.18p 0.18p 0
02/03/2020 0.18p 0.18p 0.18p 0.18p 0
28/02/2020 0.18p 0.18p 0.18p 0.18p 0
27/02/2020 0.18p 0.18p 0.15p 0.18p 11997332
26/02/2020 0.18p 0.18p 0.18p 0.18p 0
25/02/2020 0.19p 0.19p 0.18p 0.18p 6261000
24/02/2020 0.19p 0.19p 0.18p 0.19p 15588
21/02/2020 0.19p 0.20p 0.19p 0.19p 5
20/02/2020 0.19p 0.19p 0.18p 0.19p 7633
19/02/2020 0.19p 0.19p 0.19p 0.19p 0
18/02/2020 0.19p 0.19p 0.19p 0.19p 0
17/02/2020 0.19p 0.19p 0.18p 0.19p 110387
14/02/2020 0.19p 0.19p 0.19p 0.19p 0
13/02/2020 0.18p 0.19p 0.18p 0.19p 0
12/02/2020 0.18p 0.19p 0.15p 0.18p 5113613
11/02/2020 0.40p 0.40p 0.18p 0.18p 3839000
10/02/2020 0.40p 0.40p 0.40p 0.40p 0
07/02/2020 0.40p 0.40p 0.40p 0.40p 0
06/02/2020 0.35p 0.50p 0.35p 0.40p 100000
05/02/2020 0.40p 0.40p 0.35p 0.35p 0
04/02/2020 0.40p 0.40p 0.40p 0.40p 0
03/02/2020 0.40p 0.40p 0.40p 0.40p 0
31/01/2020 0.40p 0.40p 0.40p 0.40p 0
30/01/2020 0.40p 0.40p 0.40p 0.40p 0
29/01/2020 0.40p 0.40p 0.40p 0.40p 0
28/01/2020 0.40p 0.40p 0.40p 0.40p 0
27/01/2020 0.40p 0.40p 0.40p 0.40p 0
24/01/2020 0.40p 0.40p 0.40p 0.40p 0
23/01/2020 0.40p 0.40p 0.40p 0.40p 0
22/01/2020 0.40p 0.40p 0.40p 0.40p 0
21/01/2020 0.40p 0.40p 0.40p 0.40p 0
20/01/2020 0.40p 0.40p 0.40p 0.40p 0
17/01/2020 0.40p 0.40p 0.40p 0.40p 0
16/01/2020 0.40p 0.40p 0.40p 0.40p 0
15/01/2020 0.40p 0.40p 0.40p 0.40p 0
14/01/2020 0.40p 0.40p 0.40p 0.40p 0
13/01/2020 0.40p 0.40p 0.40p 0.40p 0
10/01/2020 0.40p 0.40p 0.40p 0.40p 0

*Close Price adjusted for both dividends and splits