AssetCo (ASTO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
19/03/2012 0.18p 0.18p 0.18p 0.18p 0
16/03/2012 0.18p 0.18p 0.18p 0.18p 0
15/03/2012 0.18p 0.18p 0.18p 0.18p 0
14/03/2012 0.18p 0.18p 0.18p 0.18p 0
13/03/2012 0.18p 0.18p 0.18p 0.18p 0
12/03/2012 0.18p 0.18p 0.18p 0.18p 0
09/03/2012 0.18p 0.18p 0.18p 0.18p 0
08/03/2012 0.18p 0.18p 0.18p 0.18p 0
07/03/2012 0.18p 0.18p 0.18p 0.18p 0
06/03/2012 0.18p 0.18p 0.18p 0.18p 0
05/03/2012 0.18p 0.18p 0.18p 0.18p 0
02/03/2012 0.18p 0.18p 0.18p 0.18p 0
01/03/2012 0.18p 0.18p 0.18p 0.18p 0
29/02/2012 0.18p 0.18p 0.18p 0.18p 0
28/02/2012 0.18p 0.18p 0.18p 0.18p 0
27/02/2012 0.18p 0.18p 0.18p 0.18p 0
24/02/2012 0.18p 0.18p 0.18p 0.18p 0
23/02/2012 0.18p 0.18p 0.18p 0.18p 0
22/02/2012 0.18p 0.18p 0.18p 0.18p 0
21/02/2012 0.18p 0.18p 0.18p 0.18p 0
20/02/2012 0.18p 0.18p 0.18p 0.18p 0
17/02/2012 0.18p 0.18p 0.18p 0.18p 0
16/02/2012 0.18p 0.18p 0.18p 0.18p 0
15/02/2012 0.18p 0.18p 0.18p 0.18p 0
14/02/2012 0.18p 0.18p 0.18p 0.18p 0
13/02/2012 0.18p 0.18p 0.18p 0.18p 1000
10/02/2012 0.18p 0.18p 0.18p 0.18p 0
09/02/2012 0.18p 0.18p 0.18p 0.18p 0
08/02/2012 0.18p 0.18p 0.18p 0.18p 0
07/02/2012 0.18p 0.18p 0.18p 0.18p 0
06/02/2012 0.18p 0.18p 0.18p 0.18p 0
03/02/2012 0.18p 0.18p 0.18p 0.18p 0
02/02/2012 0.18p 0.18p 0.18p 0.18p 0
01/02/2012 0.18p 0.18p 0.18p 0.18p 0
31/01/2012 0.18p 0.18p 0.18p 0.18p 0
30/01/2012 0.18p 0.18p 0.18p 0.18p 0
27/01/2012 0.18p 0.18p 0.18p 0.18p 0
26/01/2012 0.18p 0.18p 0.18p 0.18p 0
25/01/2012 0.18p 0.18p 0.18p 0.18p 0
24/01/2012 0.18p 0.18p 0.18p 0.18p 0
23/01/2012 0.18p 0.18p 0.18p 0.18p 0
20/01/2012 0.18p 0.18p 0.18p 0.18p 0
19/01/2012 0.18p 0.18p 0.18p 0.18p 0
18/01/2012 0.18p 0.18p 0.18p 0.18p 0
17/01/2012 0.18p 0.18p 0.18p 0.18p 0
16/01/2012 0.18p 0.18p 0.18p 0.18p 0
13/01/2012 0.18p 0.18p 0.18p 0.18p 0
12/01/2012 0.18p 0.18p 0.18p 0.18p 0
11/01/2012 0.18p 0.18p 0.18p 0.18p 0
10/01/2012 0.18p 0.18p 0.18p 0.18p 0
09/01/2012 0.18p 0.18p 0.18p 0.18p 0
06/01/2012 0.18p 0.18p 0.18p 0.18p 0
05/01/2012 0.18p 0.18p 0.18p 0.18p 0
04/01/2012 0.18p 0.18p 0.18p 0.18p 0
03/01/2012 0.18p 0.18p 0.18p 0.18p 0
30/12/2011 0.18p 0.18p 0.18p 0.18p 0
29/12/2011 0.18p 0.18p 0.18p 0.18p 0
28/12/2011 0.18p 0.18p 0.18p 0.18p 0
23/12/2011 0.18p 0.18p 0.18p 0.18p 0
22/12/2011 0.18p 0.18p 0.18p 0.18p 0
21/12/2011 0.18p 0.18p 0.18p 0.18p 0
20/12/2011 0.18p 0.18p 0.18p 0.18p 0
19/12/2011 0.18p 0.18p 0.18p 0.18p 0
16/12/2011 0.18p 0.18p 0.18p 0.18p 0
15/12/2011 0.18p 0.18p 0.18p 0.18p 0
14/12/2011 0.18p 0.18p 0.18p 0.18p 0
13/12/2011 0.18p 0.18p 0.18p 0.18p 0
12/12/2011 0.18p 0.18p 0.18p 0.18p 0
09/12/2011 0.18p 0.18p 0.18p 0.18p 0
08/12/2011 0.18p 0.18p 0.18p 0.18p 0
07/12/2011 0.18p 0.18p 0.18p 0.18p 0
06/12/2011 0.18p 0.18p 0.18p 0.18p 0
05/12/2011 0.18p 0.18p 0.18p 0.18p 0
02/12/2011 0.18p 0.18p 0.18p 0.18p 0
01/12/2011 0.18p 0.18p 0.18p 0.18p 0
30/11/2011 0.18p 0.18p 0.18p 0.18p 0
29/11/2011 0.18p 0.18p 0.18p 0.18p 0
28/11/2011 0.18p 0.18p 0.18p 0.18p 0
25/11/2011 0.18p 0.18p 0.18p 0.18p 0
24/11/2011 0.18p 0.18p 0.18p 0.18p 0
23/11/2011 0.18p 0.18p 0.18p 0.18p 0
22/11/2011 0.18p 0.18p 0.18p 0.18p 0
21/11/2011 0.18p 0.18p 0.18p 0.18p 0
18/11/2011 0.18p 0.18p 0.18p 0.18p 0
17/11/2011 0.18p 0.18p 0.18p 0.18p 0
16/11/2011 0.18p 0.18p 0.18p 0.18p 0
15/11/2011 0.18p 0.18p 0.18p 0.18p 0
14/11/2011 0.18p 0.18p 0.18p 0.18p 0
11/11/2011 0.18p 0.18p 0.18p 0.18p 0
10/11/2011 0.18p 0.18p 0.18p 0.18p 0
09/11/2011 0.18p 0.18p 0.18p 0.18p 0
08/11/2011 0.18p 0.18p 0.18p 0.18p 0
07/11/2011 0.18p 0.18p 0.18p 0.18p 0
04/11/2011 0.18p 0.18p 0.18p 0.18p 0
03/11/2011 0.18p 0.18p 0.18p 0.18p 0
02/11/2011 0.18p 0.18p 0.18p 0.18p 0
01/11/2011 0.18p 0.18p 0.18p 0.18p 0
31/10/2011 0.18p 0.18p 0.18p 0.18p 0
28/10/2011 0.18p 0.18p 0.18p 0.18p 0
27/10/2011 0.18p 0.18p 0.18p 0.18p 0
26/10/2011 0.18p 0.18p 0.18p 0.18p 0
25/10/2011 0.18p 0.18p 0.18p 0.18p 0
24/10/2011 0.18p 0.18p 0.18p 0.18p 0
21/10/2011 0.18p 0.18p 0.18p 0.18p 0
20/10/2011 0.18p 0.18p 0.18p 0.18p 0
19/10/2011 0.18p 0.18p 0.18p 0.18p 0
18/10/2011 0.18p 0.18p 0.18p 0.18p 0
17/10/2011 0.18p 0.18p 0.18p 0.18p 0
14/10/2011 0.18p 0.18p 0.18p 0.18p 0
13/10/2011 0.18p 0.18p 0.18p 0.18p 0
12/10/2011 0.18p 0.18p 0.18p 0.18p 0
11/10/2011 0.18p 0.18p 0.18p 0.18p 0
10/10/2011 0.18p 0.18p 0.18p 0.18p 0
07/10/2011 0.18p 0.18p 0.18p 0.18p 0
06/10/2011 0.18p 0.18p 0.18p 0.18p 0
05/10/2011 0.18p 0.18p 0.18p 0.18p 0
04/10/2011 0.18p 0.18p 0.18p 0.18p 0
03/10/2011 0.18p 0.18p 0.18p 0.18p 0
30/09/2011 0.18p 0.18p 0.18p 0.18p 0
29/09/2011 175.00p 175.00p 175.00p 175.00p 0
28/09/2011 175.00p 175.00p 175.00p 175.00p 0
27/09/2011 175.00p 175.00p 175.00p 175.00p 0
26/09/2011 175.00p 175.00p 175.00p 175.00p 0
23/09/2011 175.00p 175.00p 175.00p 175.00p 0
22/09/2011 175.00p 175.00p 175.00p 175.00p 0
21/09/2011 175.00p 175.00p 175.00p 175.00p 0
20/09/2011 175.00p 175.00p 175.00p 175.00p 0
19/09/2011 175.00p 175.00p 175.00p 175.00p 0
16/09/2011 175.00p 175.00p 175.00p 175.00p 0
15/09/2011 175.00p 175.00p 175.00p 175.00p 0
14/09/2011 170.50p 186.00p 170.50p 175.00p 0
13/09/2011 170.50p 186.00p 170.50p 175.00p 0
12/09/2011 170.50p 186.00p 170.50p 175.00p 0
09/09/2011 170.50p 186.00p 170.50p 175.00p 443
08/09/2011 175.00p 183.00p 159.00p 172.50p 15401
07/09/2011 190.00p 192.50p 166.40p 180.00p 9397
06/09/2011 165.00p 192.65p 154.33p 167.50p 10277
05/09/2011 185.00p 199.00p 161.00p 177.50p 13326
02/09/2011 195.00p 196.25p 178.75p 180.00p 11936
01/09/2011 210.00p 210.00p 180.00p 195.00p 21423
31/08/2011 220.00p 235.00p 200.00p 202.50p 33910
30/08/2011 225.00p 250.00p 207.50p 217.50p 15092
26/08/2011 225.00p 245.00p 195.00p 220.00p 28943
25/08/2011 220.00p 268.00p 187.00p 210.00p 78157
24/08/2011 275.00p 280.00p 200.00p 241.00p 86163
23/08/2011 271.00p 314.50p 262.00p 280.00p 46413
22/08/2011 260.00p 313.00p 242.50p 300.00p 58149
19/08/2011 220.00p 285.00p 210.00p 242.50p 20512
18/08/2011 240.00p 272.05p 225.00p 228.00p 18863
17/08/2011 245.00p 310.00p 235.00p 257.50p 52486
16/08/2011 235.00p 248.00p 204.20p 235.00p 11490
15/08/2011 220.00p 232.25p 200.00p 222.50p 20693
12/08/2011 210.00p 250.00p 185.00p 207.50p 49807
11/08/2011 185.00p 215.00p 175.00p 187.50p 5865
10/08/2011 200.00p 200.00p 180.00p 192.50p 42035
09/08/2011 187.00p 190.00p 158.00p 182.50p 3557
08/08/2011 183.00p 218.15p 162.50p 170.00p 7181
05/08/2011 175.00p 199.00p 152.50p 182.50p 6837
04/08/2011 225.00p 236.36p 185.00p 187.50p 24598
03/08/2011 215.00p 240.00p 215.00p 232.50p 4723
02/08/2011 225.00p 240.00p 220.00p 227.50p 6346
01/08/2011 285.00p 311.33p 218.00p 230.00p 24602
29/07/2011 200.00p 295.00p 165.00p 267.50p 24221
28/07/2011 205.00p 219.00p 190.00p 200.00p 12812
27/07/2011 215.00p 235.00p 205.00p 215.00p 52171
26/07/2011 305.00p 310.00p 202.00p 215.00p 102783
25/07/2011 120.00p 375.00p 103.00p 247.50p 215394
22/07/2011 120.00p 127.50p 92.00p 115.00p 41915
21/07/2011 130.00p 170.00p 109.25p 127.50p 23452
20/07/2011 125.00p 153.95p 100.00p 127.50p 3259
19/07/2011 148.00p 171.00p 102.95p 134.50p 11481
18/07/2011 120.00p 143.06p 105.00p 125.00p 19534
15/07/2011 150.00p 190.00p 119.00p 120.00p 65692
14/07/2011 100.00p 150.00p 100.00p 140.00p 55364
13/07/2011 110.00p 133.75p 100.00p 110.00p 38692
12/07/2011 150.00p 185.00p 96.25p 107.50p 227528
11/07/2011 215.00p 257.25p 80.50p 130.00p 89230
08/07/2011 255.00p 270.00p 222.00p 222.00p 29732
07/07/2011 270.00p 270.00p 230.00p 255.00p 19429
06/07/2011 280.00p 300.00p 245.00p 256.00p 28012
05/07/2011 300.00p 350.00p 235.00p 272.50p 23979
04/07/2011 310.00p 326.80p 280.00p 300.00p 7670
01/07/2011 300.00p 320.00p 275.00p 290.00p 11037
30/06/2011 300.00p 382.50p 200.00p 320.00p 106375
29/06/2011 395.00p 419.00p 365.00p 382.50p 19715
28/06/2011 397.00p 449.00p 390.00p 410.00p 14661
27/06/2011 405.00p 475.00p 400.00p 425.00p 10565
24/06/2011 450.00p 486.50p 425.00p 432.50p 5973
23/06/2011 490.00p 496.25p 433.25p 467.50p 758
22/06/2011 500.00p 530.00p 435.00p 455.00p 18635
21/06/2011 535.00p 569.00p 470.00p 550.00p 12818
20/06/2011 545.00p 575.00p 510.00p 550.00p 11068
17/06/2011 500.00p 550.00p 472.13p 530.00p 10250
16/06/2011 535.00p 600.00p 467.25p 525.00p 25241
15/06/2011 706.00p 725.00p 550.00p 580.00p 38152
14/06/2011 505.00p 738.20p 490.00p 692.50p 91371
13/06/2011 438.00p 550.00p 364.00p 490.00p 105197
10/06/2011 360.00p 388.82p 350.00p 364.00p 5899
09/06/2011 350.00p 358.80p 342.09p 351.00p 5295
08/06/2011 350.00p 370.00p 341.00p 353.50p 5669

*Close Price adjusted for both dividends and splits