AssetCo (ASTO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
06/04/2017 32.25p 32.25p 30.50p 31.00p 15800
05/04/2017 32.25p 32.25p 32.25p 32.25p 0
04/04/2017 32.25p 32.25p 30.50p 32.25p 50
03/04/2017 32.25p 32.25p 30.50p 32.25p 3510
31/03/2017 32.50p 32.50p 30.50p 32.25p 140
30/03/2017 32.50p 32.50p 32.50p 32.50p 0
29/03/2017 34.00p 34.00p 32.50p 32.50p 20000
28/03/2017 35.50p 35.50p 34.00p 34.00p 10000
27/03/2017 35.50p 35.50p 34.00p 35.50p 100
24/03/2017 35.50p 35.50p 34.00p 35.50p 210
23/03/2017 36.00p 36.00p 34.00p 35.50p 18830
22/03/2017 36.00p 36.00p 34.00p 36.00p 100
21/03/2017 36.00p 36.00p 34.00p 36.00p 70
20/03/2017 36.00p 36.00p 36.00p 36.00p 0
17/03/2017 36.00p 36.00p 36.00p 36.00p 0
16/03/2017 36.00p 36.00p 34.00p 36.00p 130
15/03/2017 36.00p 36.00p 36.00p 36.00p 0
14/03/2017 36.00p 36.00p 36.00p 36.00p 0
13/03/2017 36.00p 36.00p 34.00p 36.00p 270
10/03/2017 36.00p 36.00p 36.00p 36.00p 0
09/03/2017 36.00p 36.00p 34.00p 36.00p 310
08/03/2017 36.00p 36.00p 34.00p 36.00p 380
07/03/2017 36.00p 36.00p 34.00p 36.00p 280
06/03/2017 36.00p 36.00p 34.00p 36.00p 380
03/03/2017 36.00p 36.00p 36.00p 36.00p 0
02/03/2017 36.00p 36.00p 36.00p 36.00p 0
01/03/2017 36.00p 36.00p 36.00p 36.00p 0
28/02/2017 36.00p 38.00p 34.00p 36.00p 6490
27/02/2017 36.00p 36.00p 35.20p 36.00p 10
24/02/2017 36.00p 36.00p 36.00p 36.00p 0
23/02/2017 36.00p 36.00p 36.00p 36.00p 0
22/02/2017 36.00p 36.00p 34.00p 36.00p 1970
21/02/2017 36.00p 36.00p 36.00p 36.00p 0
20/02/2017 36.00p 36.00p 36.00p 36.00p 0
17/02/2017 36.00p 36.00p 36.00p 36.00p 0
16/02/2017 36.00p 36.00p 34.00p 36.00p 40
15/02/2017 36.00p 36.00p 34.00p 36.00p 20
14/02/2017 36.00p 36.00p 34.00p 36.00p 800
13/02/2017 36.00p 36.00p 36.00p 36.00p 0
10/02/2017 37.75p 37.75p 35.50p 36.00p 70040
09/02/2017 37.75p 37.75p 37.75p 37.75p 0
08/02/2017 37.75p 37.75p 37.75p 37.75p 0
07/02/2017 37.75p 37.75p 36.18p 37.75p 100
06/02/2017 37.75p 37.75p 37.75p 37.75p 0
03/02/2017 37.75p 37.75p 36.18p 37.75p 130
02/02/2017 37.75p 37.75p 36.18p 37.75p 190
01/02/2017 37.75p 37.75p 37.75p 37.75p 0
31/01/2017 37.75p 37.75p 37.75p 37.75p 0
30/01/2017 37.75p 37.75p 37.75p 37.75p 0
27/01/2017 37.75p 37.75p 37.75p 37.75p 0
26/01/2017 37.75p 37.75p 36.18p 37.75p 220
25/01/2017 38.75p 38.75p 37.75p 37.75p 0
24/01/2017 38.75p 38.75p 37.50p 38.75p 620
23/01/2017 38.75p 38.75p 37.50p 38.75p 340
20/01/2017 38.75p 38.75p 37.50p 38.75p 520
19/01/2017 38.75p 38.75p 37.50p 38.75p 500
18/01/2017 38.75p 38.75p 38.75p 38.75p 0
17/01/2017 38.75p 38.75p 38.75p 38.75p 0
16/01/2017 38.75p 38.75p 38.50p 38.75p 1250
13/01/2017 38.75p 38.75p 38.75p 38.75p 0
12/01/2017 38.75p 38.75p 38.75p 38.75p 0
11/01/2017 38.75p 38.75p 38.75p 38.75p 0
10/01/2017 38.75p 38.75p 38.75p 38.75p 0
09/01/2017 38.75p 38.75p 38.75p 38.75p 0
06/01/2017 38.75p 38.75p 38.75p 38.75p 0
05/01/2017 38.75p 38.75p 38.75p 38.75p 0
04/01/2017 38.75p 38.75p 38.75p 38.75p 0
03/01/2017 38.75p 38.75p 38.75p 38.75p 0
30/12/2016 38.75p 38.75p 38.75p 38.75p 0
29/12/2016 38.75p 38.75p 38.75p 38.75p 0
28/12/2016 38.75p 38.75p 37.50p 38.75p 70
23/12/2016 38.75p 38.75p 38.20p 38.75p 5200
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

*Close Price adjusted for both dividends and splits