AssetCo (ASTO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
07/06/2011 350.00p 350.00p 326.30p 345.00p 10981
06/06/2011 350.00p 350.00p 312.50p 337.50p 2609
03/06/2011 342.05p 370.00p 338.00p 347.50p 5797
02/06/2011 345.00p 347.25p 327.75p 337.50p 11928
01/06/2011 360.00p 390.00p 330.00p 338.50p 17112
31/05/2011 320.00p 394.00p 315.00p 372.50p 9497
27/05/2011 320.00p 345.00p 276.95p 315.00p 17339
26/05/2011 320.00p 355.00p 304.05p 345.00p 15806
25/05/2011 400.00p 410.00p 300.00p 352.50p 42505
24/05/2011 420.00p 454.00p 390.00p 405.00p 12681
23/05/2011 360.00p 475.00p 350.00p 415.00p 40068
20/05/2011 340.00p 398.00p 328.15p 355.50p 25790
19/05/2011 395.00p 418.40p 325.00p 349.00p 55652
18/05/2011 470.00p 491.00p 393.00p 393.00p 35092
17/05/2011 460.00p 494.71p 450.00p 472.50p 6302
16/05/2011 475.00p 550.05p 423.06p 480.00p 6404
13/05/2011 590.00p 590.00p 431.63p 465.00p 23950
12/05/2011 710.00p 725.00p 570.60p 580.00p 26775
11/05/2011 729.00p 775.00p 700.00p 710.00p 4285
10/05/2011 875.00p 888.00p 767.04p 775.00p 2669
09/05/2011 875.00p 915.50p 790.00p 800.00p 4847
06/05/2011 900.00p 965.07p 850.00p 887.50p 5379
05/05/2011 1,000.00p 1,061.02p 905.00p 912.50p 18336
04/05/2011 1,000.00p 1,087.50p 975.00p 987.50p 7756
03/05/2011 985.00p 1,000.00p 962.00p 962.00p 629
28/04/2011 1,000.00p 1,000.00p 956.39p 1,000.00p 2124
27/04/2011 1,025.00p 1,025.00p 950.00p 985.00p 6720
26/04/2011 1,025.00p 1,050.00p 1,000.00p 1,025.00p 4576
21/04/2011 1,000.00p 1,025.00p 955.00p 1,000.00p 61794
20/04/2011 1,050.00p 1,063.75p 925.00p 987.50p 6793
19/04/2011 1,100.00p 1,116.75p 1,053.75p 1,062.50p 2246
18/04/2011 1,115.00p 1,162.25p 1,100.00p 1,100.00p 1786
15/04/2011 1,200.00p 1,200.00p 1,105.00p 1,150.00p 976
14/04/2011 1,150.00p 1,209.25p 1,100.00p 1,137.50p 2381
13/04/2011 1,225.00p 1,321.25p 1,200.00p 1,200.00p 2555
12/04/2011 1,275.00p 1,275.00p 1,200.00p 1,200.00p 2437
11/04/2011 1,200.00p 1,265.00p 1,150.00p 1,250.00p 10241
08/04/2011 1,250.00p 1,263.75p 1,100.00p 1,150.00p 7375
07/04/2011 1,200.00p 1,238.75p 1,150.00p 1,150.00p 6332
06/04/2011 1,250.00p 1,300.00p 1,199.50p 1,200.00p 7547
05/04/2011 1,200.00p 1,294.00p 1,200.00p 1,237.50p 3651
04/04/2011 1,250.00p 1,428.00p 1,178.00p 1,225.00p 16610
01/04/2011 1,325.00p 1,375.00p 1,253.11p 1,275.00p 3593
31/03/2011 1,300.00p 1,400.00p 1,300.00p 1,375.00p 43324
30/03/2011 1,300.00p 1,375.00p 1,228.00p 1,350.00p 33717
29/03/2011 1,200.00p 1,299.00p 1,181.27p 1,275.00p 3833
28/03/2011 1,250.00p 1,329.00p 1,157.50p 1,250.00p 4575
25/03/2011 1,350.00p 1,417.00p 1,255.00p 1,287.50p 122739
24/03/2011 1,375.00p 1,420.00p 1,300.00p 1,337.50p 117028
23/03/2011 1,500.00p 1,500.00p 1,360.50p 1,400.00p 55498
22/03/2011 1,425.00p 1,560.00p 1,300.00p 1,387.50p 11372
21/03/2011 1,300.00p 1,550.00p 1,205.00p 1,550.00p 0
18/03/2011 1,300.00p 1,550.00p 1,205.00p 1,500.00p 8277
17/03/2011 1,650.00p 1,655.00p 1,500.00p 1,525.00p 11111
16/03/2011 1,750.00p 1,898.25p 1,612.50p 1,650.00p 11001
15/03/2011 1,850.00p 1,991.25p 1,600.00p 1,762.50p 23051
14/03/2011 1,650.00p 1,987.50p 1,587.50p 1,975.00p 60843
11/03/2011 1,550.00p 1,680.00p 1,550.00p 1,587.50p 12521
10/03/2011 1,700.00p 1,700.00p 1,525.00p 1,600.00p 29033
09/03/2011 1,400.00p 1,750.00p 1,400.00p 1,675.00p 59510
08/03/2011 1,250.00p 1,400.00p 1,250.00p 1,400.00p 27399
07/03/2011 1,225.00p 1,299.00p 1,199.00p 1,250.00p 17606
04/03/2011 1,300.00p 1,325.00p 1,216.50p 1,262.50p 18596
03/03/2011 1,450.00p 1,491.25p 1,087.75p 1,200.00p 102593
02/03/2011 1,600.00p 1,700.00p 1,381.50p 1,450.00p 4475
01/03/2011 1,750.00p 1,850.00p 1,700.00p 1,725.00p 6661
28/02/2011 2,000.00p 2,056.81p 1,700.00p 1,750.00p 4259
25/02/2011 2,000.00p 2,175.00p 1,800.00p 1,950.00p 3405
24/02/2011 1,625.00p 2,200.00p 1,601.00p 2,200.00p 6051
23/02/2011 2,250.00p 2,250.00p 1,951.00p 2,050.00p 11936
22/02/2011 3,200.00p 3,500.00p 2,308.00p 2,325.00p 12400
21/02/2011 1,700.00p 2,700.00p 1,450.00p 2,500.00p 47526
18/02/2011 2,575.00p 2,745.00p 2,325.00p 2,400.00p 3304
17/02/2011 2,850.00p 2,889.50p 2,725.00p 2,725.00p 1764
16/02/2011 2,900.00p 3,025.00p 2,800.00p 2,875.00p 1778
15/02/2011 3,345.00p 3,600.00p 2,956.00p 3,000.00p 5354
14/02/2011 3,750.00p 3,998.00p 3,445.77p 3,600.00p 4403
11/02/2011 4,600.00p 4,680.00p 4,100.00p 4,600.00p 4518
10/02/2011 5,125.00p 5,250.00p 4,600.00p 4,600.00p 2975
09/02/2011 5,200.00p 5,390.00p 5,050.00p 5,050.00p 1619
08/02/2011 6,175.00p 6,175.00p 5,000.00p 5,100.00p 21323
07/02/2011 6,000.00p 6,147.00p 5,900.00p 6,025.00p 2891
04/02/2011 6,050.00p 6,225.00p 6,000.00p 6,000.00p 392
03/02/2011 6,200.00p 6,229.30p 6,000.00p 6,000.00p 1487
02/02/2011 6,200.00p 6,252.50p 6,012.50p 6,150.00p 787
01/02/2011 6,000.00p 6,474.15p 6,000.00p 6,350.00p 3304
31/01/2011 5,800.00p 6,375.00p 5,800.00p 6,200.00p 19754
28/01/2011 5,100.00p 5,279.91p 5,097.00p 5,150.00p 933
27/01/2011 5,100.00p 5,100.00p 5,010.78p 5,075.00p 1850
26/01/2011 5,000.00p 5,200.00p 5,000.00p 5,100.00p 528
25/01/2011 5,175.00p 5,227.14p 5,110.50p 5,175.00p 344
24/01/2011 5,150.00p 5,372.50p 5,150.00p 5,175.00p 543
21/01/2011 5,450.00p 5,450.00p 5,033.00p 5,400.00p 275
20/01/2011 5,300.00p 5,300.00p 5,100.00p 5,200.00p 474
19/01/2011 5,200.00p 5,300.00p 4,940.00p 5,300.00p 1901
18/01/2011 5,300.00p 5,300.00p 5,050.00p 5,050.00p 3254
17/01/2011 5,500.00p 5,562.50p 5,195.00p 5,250.00p 2053
14/01/2011 5,550.00p 5,572.50p 5,324.75p 5,500.00p 852
13/01/2011 5,500.00p 5,650.00p 5,462.50p 5,650.00p 1319
12/01/2011 5,625.00p 5,660.00p 5,340.00p 5,650.00p 2288
11/01/2011 5,517.50p 5,690.00p 5,517.50p 5,600.00p 383
10/01/2011 5,600.00p 5,690.00p 5,511.86p 5,550.00p 464
07/01/2011 5,700.00p 5,785.00p 5,628.00p 5,675.00p 662
06/01/2011 5,750.00p 5,800.00p 5,633.75p 5,725.00p 1924
05/01/2011 5,800.00p 5,975.00p 5,667.50p 5,800.00p 776
04/01/2011 5,900.00p 6,000.00p 5,775.00p 5,775.00p 194
31/12/2010 5,900.00p 6,100.00p 5,900.00p 5,900.00p 238
30/12/2010 6,150.00p 6,150.00p 5,800.00p 5,900.00p 118
29/12/2010 6,000.00p 6,175.00p 5,733.00p 6,150.00p 886
24/12/2010 6,000.00p 6,000.00p 5,925.00p 5,925.00p 911
23/12/2010 5,750.00p 5,972.50p 5,525.00p 5,700.00p 2194
22/12/2010 5,825.00p 5,825.00p 5,600.00p 5,600.00p 909
21/12/2010 5,925.00p 5,950.00p 5,833.75p 5,925.00p 271
20/12/2010 5,825.00p 6,072.25p 5,825.00p 5,925.00p 433
17/12/2010 6,000.00p 6,000.00p 5,800.00p 5,825.00p 553
16/12/2010 6,150.00p 6,290.00p 5,950.00p 6,125.00p 1759
15/12/2010 6,050.00p 6,150.00p 5,968.93p 6,125.00p 1699
14/12/2010 5,800.00p 6,078.00p 5,800.00p 6,025.00p 1478
13/12/2010 5,800.00p 6,000.00p 5,500.00p 5,950.00p 3753
10/12/2010 6,100.00p 6,100.00p 5,920.00p 6,100.00p 919
09/12/2010 5,900.00p 6,100.00p 5,600.00p 6,100.00p 2202
08/12/2010 5,775.00p 6,122.67p 5,747.50p 5,750.00p 249
07/12/2010 5,900.00p 6,122.67p 5,800.00p 5,975.00p 302
06/12/2010 5,600.00p 5,800.00p 5,600.00p 5,750.00p 70
03/12/2010 5,800.00p 5,800.00p 5,500.00p 5,600.00p 676
02/12/2010 5,825.00p 5,825.00p 5,534.00p 5,600.00p 886
01/12/2010 5,950.00p 6,140.00p 5,868.00p 6,050.00p 100
30/11/2010 6,000.00p 6,000.00p 5,819.67p 5,950.00p 399
29/11/2010 6,050.00p 6,085.00p 5,818.00p 6,025.00p 275
26/11/2010 5,950.00p 6,125.00p 5,820.00p 6,050.00p 1347
25/11/2010 5,925.00p 5,958.30p 5,925.00p 5,950.00p 43
24/11/2010 5,975.00p 6,000.00p 5,775.00p 5,925.00p 552
23/11/2010 6,100.00p 6,100.00p 5,839.72p 6,075.00p 208
22/11/2010 6,125.00p 6,150.00p 5,839.72p 6,125.00p 437
19/11/2010 5,825.00p 5,900.00p 5,800.00p 5,900.00p 180
18/11/2010 6,100.00p 6,100.00p 6,000.00p 6,025.00p 370
17/11/2010 5,700.00p 6,200.00p 5,659.50p 6,100.00p 1306
16/11/2010 5,600.00p 5,600.00p 5,300.00p 5,475.00p 103
15/11/2010 5,375.00p 5,600.00p 5,350.00p 5,600.00p 420
12/11/2010 5,825.00p 5,825.00p 5,362.00p 5,550.00p 961
11/11/2010 5,800.00p 5,950.00p 5,725.00p 5,950.00p 518
10/11/2010 6,100.00p 6,100.00p 5,825.00p 5,900.00p 24
09/11/2010 6,175.00p 6,175.00p 6,000.00p 6,100.00p 262
08/11/2010 5,825.00p 6,100.00p 5,800.00p 5,950.00p 8932
05/11/2010 6,125.00p 6,600.00p 5,900.00p 5,900.00p 981
04/11/2010 6,575.00p 6,600.00p 6,166.50p 6,225.00p 660
03/11/2010 6,500.00p 6,650.00p 6,387.50p 6,600.00p 1393
02/11/2010 6,400.00p 6,590.00p 6,238.80p 6,475.00p 800
01/11/2010 6,300.00p 6,425.00p 6,150.00p 6,425.00p 213
29/10/2010 6,250.00p 6,300.00p 6,215.00p 6,250.00p 592
28/10/2010 6,200.00p 6,273.76p 6,200.00p 6,250.00p 557
27/10/2010 6,500.00p 6,500.00p 6,100.00p 6,200.00p 4809
26/10/2010 6,175.00p 6,475.00p 6,100.00p 6,475.00p 861
25/10/2010 6,200.00p 6,200.00p 5,827.23p 6,050.00p 368
22/10/2010 5,800.00p 6,000.00p 5,700.00p 5,800.00p 666
21/10/2010 5,625.00p 5,817.50p 5,600.00p 5,750.00p 220
20/10/2010 5,700.00p 5,770.25p 5,625.00p 5,625.00p 713
19/10/2010 6,150.00p 6,150.00p 5,900.00p 5,900.00p 13
18/10/2010 5,900.00p 6,150.00p 5,789.85p 6,150.00p 1029
15/10/2010 5,800.00p 5,800.00p 5,600.00p 5,600.00p 2745
14/10/2010 6,000.00p 6,346.00p 5,849.50p 5,900.00p 410
13/10/2010 6,150.00p 6,465.00p 6,100.00p 6,100.00p 249
12/10/2010 6,100.00p 6,350.00p 6,000.00p 6,150.00p 29041
11/10/2010 6,350.00p 6,453.00p 6,337.50p 6,450.00p 226
08/10/2010 6,300.00p 6,400.00p 6,111.69p 6,200.00p 560
07/10/2010 6,200.00p 6,400.00p 6,075.00p 6,250.00p 190
06/10/2010 6,300.00p 6,400.00p 6,164.46p 6,400.00p 975
05/10/2010 6,500.00p 6,500.00p 6,160.00p 6,400.00p 65
04/10/2010 6,500.00p 6,500.00p 6,130.00p 6,200.00p 634
01/10/2010 6,150.00p 6,700.00p 5,892.50p 6,400.00p 33390
30/09/2010 5,850.00p 5,850.00p 5,750.00p 5,750.00p 40
29/09/2010 5,800.00p 5,870.00p 5,800.00p 5,850.00p 3
28/09/2010 5,800.00p 5,800.00p 5,622.00p 5,800.00p 276
27/09/2010 5,800.00p 5,898.00p 5,722.00p 5,800.00p 110
24/09/2010 5,900.00p 5,900.00p 5,800.00p 5,800.00p 847
23/09/2010 5,800.00p 5,832.69p 5,750.00p 5,750.00p 1927
22/09/2010 5,700.00p 5,700.00p 5,630.00p 5,700.00p 31
21/09/2010 5,800.00p 5,885.00p 5,672.50p 5,700.00p 333
20/09/2010 5,800.00p 5,825.00p 5,630.00p 5,725.00p 588
17/09/2010 5,800.00p 5,957.50p 5,700.00p 5,775.00p 2845
16/09/2010 5,675.00p 5,900.00p 5,675.00p 5,800.00p 2875
15/09/2010 5,450.00p 5,625.50p 5,292.50p 5,450.00p 80
14/09/2010 5,450.00p 5,450.00p 4,900.00p 5,450.00p 6335
13/09/2010 5,550.00p 5,550.00p 5,271.00p 5,450.00p 65
10/09/2010 5,500.00p 5,650.00p 5,433.80p 5,550.00p 265
09/09/2010 5,300.00p 5,500.00p 5,130.00p 5,500.00p 1957
08/09/2010 5,000.00p 5,235.00p 4,999.00p 5,200.00p 494
07/09/2010 5,300.00p 5,497.30p 5,040.00p 5,100.00p 7963
06/09/2010 5,600.00p 5,600.00p 5,300.00p 5,300.00p 619
03/09/2010 5,500.00p 5,569.00p 5,452.59p 5,475.00p 342
02/09/2010 5,350.00p 5,474.00p 5,350.00p 5,350.00p 419
01/09/2010 5,500.00p 5,500.00p 5,225.00p 5,400.00p 370
31/08/2010 5,475.00p 5,575.00p 5,300.00p 5,500.00p 161
27/08/2010 5,350.00p 5,576.51p 5,350.00p 5,475.00p 19
26/08/2010 5,500.00p 5,553.54p 5,300.00p 5,350.00p 795
25/08/2010 5,600.00p 5,679.00p 5,550.00p 5,575.00p 2965
24/08/2010 5,750.00p 5,750.00p 5,650.00p 5,650.00p 60
23/08/2010 5,800.00p 5,800.00p 5,650.00p 5,700.00p 293
20/08/2010 5,700.00p 5,850.00p 5,668.80p 5,700.00p 167
19/08/2010 5,700.00p 5,780.00p 5,600.00p 5,725.00p 240

*Close Price adjusted for both dividends and splits