AssetCo (ASTO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
05/08/2014 29.50p 29.50p 28.00p 29.50p 0
04/08/2014 29.50p 29.50p 28.00p 29.50p 0
01/08/2014 29.50p 29.50p 28.00p 29.50p 0
31/07/2014 29.50p 29.50p 28.00p 29.50p 0
30/07/2014 29.50p 29.50p 28.00p 29.50p 0
29/07/2014 29.50p 29.50p 28.00p 29.50p 0
28/07/2014 29.50p 29.50p 28.00p 29.50p 0
25/07/2014 29.50p 29.50p 28.00p 29.50p 130
24/07/2014 29.50p 29.50p 28.00p 29.50p 30
23/07/2014 30.50p 30.50p 28.50p 29.50p 16490
22/07/2014 27.00p 33.50p 26.51p 30.50p 122790
21/07/2014 27.00p 27.00p 25.59p 27.00p 700
18/07/2014 27.00p 27.00p 25.59p 27.00p 0
17/07/2014 27.00p 27.00p 25.59p 27.00p 0
16/07/2014 27.00p 27.00p 25.59p 27.00p 0
15/07/2014 27.00p 27.00p 25.59p 27.00p 0
14/07/2014 27.00p 27.00p 25.59p 27.00p 60
11/07/2014 27.00p 27.00p 25.50p 27.00p 0
10/07/2014 27.00p 27.00p 25.50p 27.00p 0
09/07/2014 26.50p 27.00p 25.50p 27.00p 0
08/07/2014 26.50p 26.75p 25.50p 26.50p 0
07/07/2014 26.50p 26.75p 25.50p 26.50p 0
04/07/2014 26.50p 26.75p 25.50p 26.50p 0
03/07/2014 26.50p 26.75p 25.50p 26.50p 0
02/07/2014 26.50p 26.75p 25.50p 26.50p 0
01/07/2014 26.50p 26.75p 25.50p 26.50p 0
30/06/2014 26.75p 26.75p 25.50p 26.50p 0
27/06/2014 26.50p 26.50p 25.50p 26.50p 120
26/06/2014 26.50p 26.50p 25.50p 26.50p 0
25/06/2014 26.50p 26.50p 25.50p 26.50p 0
24/06/2014 26.50p 26.50p 25.50p 26.50p 14030
23/06/2014 26.50p 26.75p 25.58p 26.50p 0
20/06/2014 26.50p 26.75p 25.58p 26.50p 0
19/06/2014 26.75p 26.75p 25.58p 26.50p 540
18/06/2014 26.75p 26.75p 25.58p 26.75p 0
17/06/2014 26.75p 26.75p 25.58p 26.75p 0
16/06/2014 26.75p 26.75p 25.58p 26.75p 120
13/06/2014 26.75p 26.75p 25.58p 26.75p 0
12/06/2014 26.75p 26.75p 25.58p 26.75p 40
11/06/2014 26.75p 28.00p 25.58p 26.75p 490
10/06/2014 26.75p 26.75p 25.58p 26.75p 0
09/06/2014 26.75p 26.75p 25.58p 26.75p 0
06/06/2014 26.75p 26.75p 25.58p 26.75p 20
05/06/2014 26.75p 26.75p 25.58p 26.75p 0
04/06/2014 26.75p 26.75p 25.58p 26.75p 360
03/06/2014 26.75p 26.75p 25.54p 26.75p 120
02/06/2014 26.75p 26.75p 25.53p 26.75p 170
30/05/2014 26.75p 26.75p 25.53p 26.75p 300
29/05/2014 26.75p 26.75p 25.54p 26.75p 0
28/05/2014 26.75p 26.75p 25.54p 26.75p 0
27/05/2014 26.75p 26.75p 25.54p 26.75p 0
23/05/2014 26.75p 26.75p 25.54p 26.75p 50
22/05/2014 26.75p 26.75p 25.53p 26.75p 100
21/05/2014 26.75p 26.75p 25.54p 26.75p 20
20/05/2014 26.75p 26.75p 25.53p 26.75p 0
19/05/2014 26.75p 26.75p 25.53p 26.75p 0
16/05/2014 26.75p 26.75p 25.53p 26.75p 50
15/05/2014 26.75p 27.50p 26.04p 26.75p 0
14/05/2014 27.25p 27.50p 26.04p 26.75p 1280
13/05/2014 27.25p 27.25p 26.03p 27.25p 380
12/05/2014 27.25p 27.25p 26.03p 27.25p 250
09/05/2014 27.25p 27.25p 26.04p 27.25p 650
08/05/2014 27.25p 27.25p 26.04p 27.25p 30
07/05/2014 27.25p 27.25p 26.03p 27.25p 410
06/05/2014 27.25p 27.25p 26.04p 27.25p 0
02/05/2014 27.25p 27.25p 26.04p 27.25p 50
01/05/2014 27.25p 28.50p 27.25p 27.25p 0
30/04/2014 27.25p 28.50p 27.25p 27.25p 166500
29/04/2014 27.25p 27.25p 26.00p 27.25p 0
28/04/2014 27.25p 27.25p 26.00p 27.25p 0
25/04/2014 27.25p 27.25p 26.00p 27.25p 160
24/04/2014 27.25p 27.25p 26.03p 27.25p 0
23/04/2014 27.25p 27.25p 26.03p 27.25p 120
22/04/2014 27.25p 27.25p 26.00p 27.25p 80
17/04/2014 27.25p 27.25p 26.03p 27.25p 40
16/04/2014 27.25p 27.25p 26.01p 27.25p 0
15/04/2014 27.25p 27.25p 26.01p 27.25p 0
14/04/2014 27.25p 27.25p 26.01p 27.25p 0
11/04/2014 27.25p 27.25p 26.01p 27.25p 0
10/04/2014 27.25p 27.25p 26.01p 27.25p 200
09/04/2014 27.25p 27.25p 26.03p 27.25p 0
08/04/2014 27.25p 27.25p 26.03p 27.25p 0
07/04/2014 27.25p 27.25p 26.03p 27.25p 140
04/04/2014 27.25p 28.05p 26.00p 27.25p 0
03/04/2014 27.25p 28.05p 26.00p 27.25p 0
02/04/2014 27.25p 28.05p 26.00p 27.25p 660
01/04/2014 27.25p 27.25p 26.00p 27.25p 370
31/03/2014 27.75p 27.75p 27.00p 27.25p 300
28/03/2014 27.75p 27.75p 27.00p 27.75p 120
27/03/2014 27.75p 27.75p 27.00p 27.75p 0
26/03/2014 27.75p 27.75p 27.00p 27.75p 190
25/03/2014 27.75p 27.75p 27.00p 27.75p 50
24/03/2014 27.75p 27.75p 27.00p 27.75p 50
21/03/2014 27.75p 27.75p 27.00p 27.75p 0
20/03/2014 27.75p 27.75p 27.00p 27.75p 3150
19/03/2014 27.75p 27.75p 27.00p 27.75p 30
18/03/2014 27.75p 28.25p 27.75p 27.75p 0
17/03/2014 28.25p 28.25p 27.75p 27.75p 6000
14/03/2014 28.25p 28.25p 28.00p 28.25p 0
13/03/2014 28.25p 28.25p 28.00p 28.25p 150
12/03/2014 28.25p 28.25p 28.00p 28.25p 2910
11/03/2014 28.25p 28.25p 28.00p 28.25p 0
10/03/2014 28.25p 28.25p 28.00p 28.25p 600
07/03/2014 28.25p 28.25p 28.00p 28.25p 0
06/03/2014 28.25p 28.25p 28.00p 28.25p 0
05/03/2014 28.25p 28.25p 28.00p 28.25p 290160
04/03/2014 28.25p 28.25p 28.00p 28.25p 0
03/03/2014 28.25p 28.25p 28.00p 28.25p 0
28/02/2014 28.25p 28.25p 28.00p 28.25p 0
27/02/2014 28.25p 28.25p 28.00p 28.25p 0
26/02/2014 28.25p 28.25p 28.00p 28.25p 0
25/02/2014 28.25p 28.25p 28.00p 28.25p 50000
24/02/2014 28.25p 28.25p 28.00p 28.25p 200
21/02/2014 28.25p 28.25p 28.00p 28.25p 160
20/02/2014 28.25p 28.25p 28.00p 28.25p 0
19/02/2014 28.25p 28.25p 28.00p 28.25p 270
18/02/2014 28.25p 28.25p 28.00p 28.25p 240
17/02/2014 28.25p 28.25p 28.00p 28.25p 90
14/02/2014 28.25p 28.25p 28.05p 28.25p 0
13/02/2014 28.25p 28.25p 28.05p 28.25p 0
12/02/2014 28.25p 28.25p 28.05p 28.25p 120
11/02/2014 28.50p 28.50p 28.00p 28.25p 0
10/02/2014 28.50p 28.50p 28.00p 28.50p 650
07/02/2014 28.50p 28.50p 28.00p 28.50p 650
06/02/2014 28.50p 28.50p 28.00p 28.50p 60
05/02/2014 28.50p 29.00p 28.00p 28.50p 0
04/02/2014 28.50p 29.00p 28.00p 28.50p 0
03/02/2014 29.00p 29.00p 28.00p 28.50p 2990
31/01/2014 29.00p 29.00p 28.00p 28.00p 3000
30/01/2014 29.00p 29.00p 28.00p 29.00p 0
29/01/2014 29.00p 29.00p 28.00p 29.00p 20
28/01/2014 29.00p 29.00p 28.00p 29.00p 100
27/01/2014 29.00p 29.00p 28.70p 29.00p 20000
24/01/2014 29.00p 29.00p 28.00p 29.00p 10
23/01/2014 29.00p 29.00p 28.00p 29.00p 0
22/01/2014 29.00p 29.00p 28.00p 29.00p 16090
21/01/2014 29.00p 29.20p 28.00p 29.00p 1060
20/01/2014 29.00p 29.00p 28.00p 29.00p 0
17/01/2014 29.00p 29.00p 28.00p 29.00p 0
16/01/2014 29.00p 29.00p 28.00p 29.00p 0
15/01/2014 29.00p 29.00p 28.00p 29.00p 0
14/01/2014 29.00p 29.00p 28.00p 29.00p 150
13/01/2014 29.00p 29.00p 28.00p 29.00p 4000
10/01/2014 29.00p 29.00p 28.00p 29.00p 25460
09/01/2014 29.00p 29.00p 28.00p 29.00p 50
08/01/2014 29.00p 29.00p 28.00p 29.00p 630
07/01/2014 29.00p 29.50p 28.00p 29.00p 0
06/01/2014 29.00p 29.50p 28.00p 29.00p 240
03/01/2014 29.50p 29.50p 29.00p 29.50p 150
02/01/2014 29.50p 29.50p 29.00p 29.50p 10
31/12/2013 29.50p 29.50p 29.00p 29.50p 0
30/12/2013 29.50p 29.50p 29.00p 29.50p 0
27/12/2013 29.50p 29.50p 29.00p 29.50p 0
24/12/2013 29.00p 29.50p 29.00p 29.50p 0
23/12/2013 29.50p 29.50p 29.20p 29.50p 0
20/12/2013 29.50p 29.50p 29.20p 29.50p 0
19/12/2013 29.50p 29.50p 29.20p 29.50p 750
18/12/2013 29.50p 29.50p 29.20p 29.50p 750
17/12/2013 29.50p 29.50p 29.00p 29.50p 0
16/12/2013 29.50p 29.50p 29.00p 29.50p 1340
13/12/2013 29.50p 29.50p 29.00p 29.50p 0
12/12/2013 29.50p 29.50p 29.00p 29.50p 670
11/12/2013 29.50p 29.50p 29.10p 29.50p 0
10/12/2013 29.50p 29.50p 29.10p 29.50p 0
09/12/2013 29.50p 29.50p 29.10p 29.50p 0
06/12/2013 29.50p 29.50p 29.10p 29.50p 1250
05/12/2013 29.50p 29.50p 29.10p 29.50p 1250
04/12/2013 29.50p 29.50p 29.00p 29.50p 0
03/12/2013 29.50p 29.50p 29.00p 29.50p 0
02/12/2013 29.50p 29.50p 29.00p 29.50p 320
29/11/2013 29.50p 29.50p 29.00p 29.50p 0
28/11/2013 29.50p 29.50p 29.00p 29.50p 62870
27/11/2013 29.50p 29.50p 29.00p 29.50p 0
26/11/2013 29.50p 29.50p 29.00p 29.50p 0
25/11/2013 29.50p 29.50p 29.00p 29.50p 200
22/11/2013 29.50p 29.50p 29.00p 29.50p 7530
21/11/2013 29.50p 29.50p 29.00p 29.50p 600
20/11/2013 29.50p 29.50p 29.00p 29.50p 60
19/11/2013 29.50p 29.50p 29.00p 29.50p 0
18/11/2013 29.50p 29.50p 29.00p 29.50p 2590
15/11/2013 29.50p 29.50p 29.00p 29.50p 0
14/11/2013 29.50p 29.50p 29.00p 29.50p 0
13/11/2013 29.50p 29.50p 29.00p 29.50p 1300
12/11/2013 29.50p 29.50p 29.00p 29.50p 0
11/11/2013 29.50p 29.50p 29.00p 29.50p 10060
08/11/2013 29.50p 29.50p 29.00p 29.50p 0
07/11/2013 29.50p 29.50p 29.00p 29.50p 0
06/11/2013 29.50p 29.50p 29.00p 29.50p 0
05/11/2013 29.50p 29.50p 29.00p 29.50p 1690
04/11/2013 29.75p 30.00p 29.00p 29.50p 0
01/11/2013 29.75p 29.75p 29.00p 29.75p 0
31/10/2013 29.75p 29.75p 29.00p 29.75p 200
30/10/2013 30.00p 31.75p 28.50p 29.75p 0
29/10/2013 30.00p 31.75p 28.50p 30.00p 0
28/10/2013 30.00p 31.75p 28.50p 30.00p 0
25/10/2013 30.00p 31.75p 28.50p 30.00p 0
24/10/2013 31.75p 31.75p 28.50p 31.00p 55820
23/10/2013 31.75p 31.75p 31.10p 31.75p 500
22/10/2013 31.75p 31.75p 31.00p 31.75p 0
21/10/2013 31.75p 31.75p 31.00p 31.75p 500

*Close Price adjusted for both dividends and splits