AssetCo (ASTO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
19/01/2009 4,400.00p 4,500.00p 4,300.00p 4,400.00p 515
16/01/2009 4,600.00p 4,600.00p 4,450.00p 4,450.00p 256
15/01/2009 4,400.00p 4,450.00p 4,400.00p 4,450.00p 154
14/01/2009 4,800.00p 4,800.00p 4,600.00p 4,600.00p 135
13/01/2009 4,700.00p 4,800.00p 4,700.00p 4,800.00p 206
12/01/2009 5,100.00p 5,100.00p 4,950.00p 4,950.00p 270
09/01/2009 5,100.00p 5,100.00p 5,100.00p 5,100.00p 350
08/01/2009 5,100.00p 5,100.00p 5,100.00p 5,100.00p 1016
07/01/2009 5,150.00p 5,150.00p 5,100.00p 5,100.00p 1957
06/01/2009 5,000.00p 5,150.00p 5,000.00p 5,150.00p 180
05/01/2009 5,100.00p 5,200.00p 5,100.00p 5,200.00p 288
02/01/2009 5,100.00p 5,100.00p 5,100.00p 5,100.00p 0
31/12/2008 5,100.00p 5,100.00p 5,100.00p 5,100.00p 0
30/12/2008 5,100.00p 5,100.00p 5,100.00p 5,100.00p 0
29/12/2008 5,100.00p 5,100.00p 5,100.00p 5,100.00p 0
24/12/2008 5,100.00p 5,100.00p 5,100.00p 5,100.00p 0
23/12/2008 5,075.00p 5,100.00p 5,075.00p 5,100.00p 0
22/12/2008 5,200.00p 5,200.00p 5,075.00p 5,075.00p 38
19/12/2008 5,250.00p 5,250.00p 5,200.00p 5,200.00p 55
18/12/2008 5,000.00p 5,500.00p 5,000.00p 5,250.00p 364
17/12/2008 5,400.00p 5,400.00p 5,150.00p 5,150.00p 156
16/12/2008 5,700.00p 5,700.00p 5,650.00p 5,650.00p 55
15/12/2008 5,725.00p 5,725.00p 5,700.00p 5,700.00p 25
12/12/2008 5,900.00p 5,900.00p 5,725.00p 5,725.00p 331
11/12/2008 6,000.00p 6,000.00p 5,900.00p 5,900.00p 215
10/12/2008 5,725.00p 5,750.00p 5,725.00p 5,750.00p 668
09/12/2008 6,000.00p 6,000.00p 5,725.00p 5,725.00p 2297
08/12/2008 6,000.00p 6,000.00p 5,850.00p 5,850.00p 2363
05/12/2008 5,700.00p 5,700.00p 5,600.00p 5,600.00p 137
04/12/2008 5,625.00p 5,700.00p 5,625.00p 5,700.00p 30
03/12/2008 5,600.00p 5,625.00p 5,600.00p 5,625.00p 0
02/12/2008 5,850.00p 5,850.00p 5,600.00p 5,600.00p 30
01/12/2008 6,400.00p 6,400.00p 6,250.00p 6,250.00p 198
28/11/2008 6,500.00p 6,500.00p 6,400.00p 6,400.00p 134
27/11/2008 5,900.00p 6,450.00p 5,900.00p 6,250.00p 2341
26/11/2008 5,600.00p 5,600.00p 5,425.00p 5,425.00p 106
25/11/2008 5,575.00p 5,600.00p 5,575.00p 5,600.00p 60
24/11/2008 5,650.00p 5,650.00p 5,575.00p 5,575.00p 233
21/11/2008 5,850.00p 5,850.00p 5,650.00p 5,650.00p 218
20/11/2008 6,200.00p 6,200.00p 6,100.00p 6,100.00p 35
19/11/2008 6,400.00p 6,425.00p 6,400.00p 6,425.00p 22
18/11/2008 6,400.00p 6,400.00p 6,400.00p 6,400.00p 2109
17/11/2008 6,400.00p 6,400.00p 6,400.00p 6,400.00p 0
14/11/2008 6,400.00p 6,400.00p 6,400.00p 6,400.00p 2000
13/11/2008 6,500.00p 6,500.00p 6,400.00p 6,400.00p 111
12/11/2008 6,600.00p 6,600.00p 6,450.00p 6,450.00p 295
11/11/2008 6,900.00p 6,900.00p 6,900.00p 6,900.00p 0
10/11/2008 6,800.00p 6,900.00p 6,800.00p 6,900.00p 40
07/11/2008 7,150.00p 7,150.00p 7,150.00p 7,150.00p 0
06/11/2008 7,250.00p 7,250.00p 7,150.00p 7,150.00p 21
05/11/2008 7,100.00p 7,250.00p 7,100.00p 7,250.00p 270
04/11/2008 7,050.00p 7,100.00p 7,050.00p 7,100.00p 20
03/11/2008 7,300.00p 7,300.00p 7,050.00p 7,050.00p 48
31/10/2008 7,150.00p 7,150.00p 7,150.00p 7,150.00p 22
30/10/2008 7,150.00p 7,150.00p 7,150.00p 7,150.00p 0
29/10/2008 7,150.00p 7,150.00p 7,150.00p 7,150.00p 1
28/10/2008 7,250.00p 7,250.00p 7,150.00p 7,150.00p 0
27/10/2008 7,250.00p 7,250.00p 7,250.00p 7,250.00p 16
24/10/2008 7,500.00p 7,500.00p 7,250.00p 7,250.00p 506
23/10/2008 7,450.00p 7,450.00p 7,250.00p 7,250.00p 395
22/10/2008 7,450.00p 7,450.00p 7,450.00p 7,450.00p 3
21/10/2008 7,350.00p 7,450.00p 7,350.00p 7,450.00p 18
20/10/2008 7,000.00p 7,500.00p 7,000.00p 7,350.00p 132
17/10/2008 7,250.00p 7,350.00p 7,250.00p 7,350.00p 50
16/10/2008 7,150.00p 7,250.00p 7,150.00p 7,250.00p 0
15/10/2008 7,300.00p 7,300.00p 7,000.00p 7,150.00p 109
14/10/2008 7,100.00p 7,100.00p 6,850.00p 7,000.00p 1086
13/10/2008 7,025.00p 7,150.00p 6,850.00p 6,850.00p 274
10/10/2008 6,825.00p 6,825.00p 6,700.00p 6,700.00p 0
09/10/2008 6,700.00p 6,825.00p 6,700.00p 6,825.00p 29
08/10/2008 7,300.00p 7,300.00p 6,500.00p 6,500.00p 590
07/10/2008 7,700.00p 7,700.00p 7,650.00p 7,650.00p 1
06/10/2008 8,600.00p 8,850.00p 7,700.00p 7,700.00p 375
03/10/2008 9,000.00p 9,000.00p 8,850.00p 8,850.00p 0
02/10/2008 8,850.00p 9,000.00p 8,850.00p 9,000.00p 260
01/10/2008 8,700.00p 9,000.00p 8,700.00p 8,850.00p 139
30/09/2008 8,500.00p 8,825.00p 8,500.00p 8,825.00p 1543
29/09/2008 9,800.00p 10,100.00p 9,300.00p 9,400.00p 324
26/09/2008 10,100.00p 10,100.00p 10,100.00p 10,100.00p 48
25/09/2008 10,100.00p 10,100.00p 10,100.00p 10,100.00p 3
24/09/2008 10,250.00p 10,250.00p 10,100.00p 10,100.00p 0
23/09/2008 10,600.00p 10,600.00p 10,250.00p 10,250.00p 648
22/09/2008 10,100.00p 10,275.00p 10,100.00p 10,275.00p 65
19/09/2008 10,300.00p 10,300.00p 10,300.00p 10,300.00p 900
18/09/2008 10,300.00p 10,300.00p 10,300.00p 10,300.00p 1106
17/09/2008 10,100.00p 10,300.00p 10,100.00p 10,300.00p 111
16/09/2008 10,400.00p 10,400.00p 10,275.00p 10,275.00p 69
15/09/2008 10,875.00p 10,875.00p 10,750.00p 10,750.00p 20
12/09/2008 10,700.00p 10,875.00p 10,700.00p 10,875.00p 41
11/09/2008 10,900.00p 10,900.00p 10,900.00p 10,900.00p 0
10/09/2008 10,975.00p 10,975.00p 10,900.00p 10,900.00p 60
09/09/2008 10,300.00p 11,200.00p 10,250.00p 10,975.00p 3322
08/09/2008 10,250.00p 10,250.00p 10,250.00p 10,250.00p 0
05/09/2008 10,200.00p 10,400.00p 10,100.00p 10,250.00p 758
04/09/2008 10,200.00p 10,400.00p 10,200.00p 10,400.00p 380
03/09/2008 10,200.00p 10,500.00p 10,200.00p 10,350.00p 648
02/09/2008 10,375.00p 10,375.00p 10,275.00p 10,275.00p 419
01/09/2008 10,275.00p 10,300.00p 10,275.00p 10,300.00p 17
29/08/2008 10,275.00p 10,275.00p 10,275.00p 10,275.00p 9623
28/08/2008 10,275.00p 10,275.00p 10,275.00p 10,275.00p 107
27/08/2008 10,300.00p 10,300.00p 10,200.00p 10,275.00p 93
26/08/2008 10,200.00p 10,300.00p 10,200.00p 10,300.00p 4211
22/08/2008 9,900.00p 10,250.00p 9,900.00p 10,250.00p 271
21/08/2008 9,700.00p 9,800.00p 9,700.00p 9,800.00p 17880
20/08/2008 9,700.00p 9,700.00p 9,400.00p 9,475.00p 1441
19/08/2008 9,850.00p 9,850.00p 9,800.00p 9,800.00p 13
18/08/2008 9,900.00p 9,900.00p 9,850.00p 9,850.00p 85
15/08/2008 10,100.00p 10,100.00p 9,900.00p 9,950.00p 675
14/08/2008 9,900.00p 10,050.00p 9,900.00p 10,050.00p 62
13/08/2008 10,050.00p 10,050.00p 10,050.00p 10,050.00p 2
12/08/2008 10,050.00p 10,050.00p 10,050.00p 10,050.00p 256
11/08/2008 10,000.00p 10,050.00p 10,000.00p 10,050.00p 42
08/08/2008 10,100.00p 10,100.00p 10,000.00p 10,000.00p 19
07/08/2008 10,100.00p 10,225.00p 10,000.00p 10,100.00p 63
06/08/2008 10,350.00p 10,350.00p 10,100.00p 10,225.00p 600
05/08/2008 10,100.00p 10,500.00p 9,950.00p 10,500.00p 1022
04/08/2008 10,050.00p 10,050.00p 9,950.00p 9,950.00p 139
01/08/2008 10,100.00p 10,375.00p 9,800.00p 10,050.00p 306
31/07/2008 10,650.00p 10,650.00p 10,375.00p 10,375.00p 236
30/07/2008 10,900.00p 10,900.00p 10,825.00p 10,825.00p 393
29/07/2008 11,300.00p 11,300.00p 10,750.00p 10,900.00p 522
28/07/2008 11,650.00p 11,650.00p 11,475.00p 11,475.00p 155
25/07/2008 11,500.00p 11,600.00p 11,500.00p 11,600.00p 910
24/07/2008 11,600.00p 11,600.00p 11,500.00p 11,500.00p 3765
23/07/2008 11,575.00p 11,575.00p 11,450.00p 11,450.00p 120
22/07/2008 11,500.00p 11,575.00p 11,225.00p 11,575.00p 346
21/07/2008 11,350.00p 11,575.00p 11,225.00p 11,225.00p 31
18/07/2008 11,500.00p 11,575.00p 11,500.00p 11,575.00p 1257
17/07/2008 12,300.00p 12,400.00p 11,575.00p 11,575.00p 1371
16/07/2008 11,600.00p 11,900.00p 11,600.00p 11,900.00p 2161
15/07/2008 12,300.00p 12,300.00p 10,625.00p 11,350.00p 756
14/07/2008 13,000.00p 13,000.00p 12,675.00p 12,750.00p 115
11/07/2008 13,800.00p 13,800.00p 13,150.00p 13,150.00p 388
10/07/2008 14,000.00p 14,000.00p 13,900.00p 13,900.00p 10564
09/07/2008 13,925.00p 13,925.00p 13,925.00p 13,925.00p 434
08/07/2008 13,850.00p 13,925.00p 13,850.00p 13,925.00p 623
07/07/2008 13,800.00p 14,050.00p 13,800.00p 14,050.00p 327
04/07/2008 13,800.00p 14,050.00p 13,800.00p 14,050.00p 71
03/07/2008 13,700.00p 14,100.00p 13,600.00p 14,050.00p 535
02/07/2008 15,000.00p 15,000.00p 13,400.00p 13,600.00p 737
01/07/2008 15,625.00p 16,050.00p 14,750.00p 14,750.00p 347
30/06/2008 15,975.00p 16,050.00p 15,975.00p 16,050.00p 38
27/06/2008 15,900.00p 15,975.00p 15,900.00p 15,975.00p 93
26/06/2008 16,300.00p 16,300.00p 16,250.00p 16,250.00p 110
25/06/2008 16,100.00p 16,300.00p 16,100.00p 16,300.00p 415
24/06/2008 16,350.00p 16,350.00p 16,200.00p 16,200.00p 582
23/06/2008 16,200.00p 16,350.00p 16,200.00p 16,350.00p 108
20/06/2008 16,200.00p 16,200.00p 16,000.00p 16,200.00p 224
19/06/2008 16,250.00p 16,400.00p 16,125.00p 16,125.00p 221
18/06/2008 16,200.00p 16,825.00p 16,200.00p 16,400.00p 105
17/06/2008 16,800.00p 16,825.00p 16,700.00p 16,825.00p 113
16/06/2008 17,225.00p 17,225.00p 17,050.00p 17,050.00p 100
13/06/2008 17,075.00p 17,075.00p 17,050.00p 17,050.00p 9
12/06/2008 17,075.00p 17,075.00p 17,075.00p 17,075.00p 0
11/06/2008 16,900.00p 17,075.00p 16,900.00p 17,075.00p 884
10/06/2008 17,200.00p 17,650.00p 17,100.00p 17,150.00p 306
09/06/2008 17,600.00p 17,650.00p 17,500.00p 17,650.00p 394
06/06/2008 18,300.00p 18,450.00p 18,300.00p 18,450.00p 98
05/06/2008 18,600.00p 18,600.00p 18,400.00p 18,400.00p 1110
04/06/2008 18,300.00p 18,600.00p 18,300.00p 18,600.00p 136
03/06/2008 18,350.00p 18,475.00p 18,350.00p 18,475.00p 37
02/06/2008 18,600.00p 19,225.00p 18,200.00p 18,550.00p 252
30/05/2008 19,150.00p 19,525.00p 19,100.00p 19,225.00p 237
29/05/2008 19,100.00p 19,525.00p 19,100.00p 19,525.00p 78
28/05/2008 19,000.00p 19,000.00p 19,000.00p 19,000.00p 92
27/05/2008 19,000.00p 19,300.00p 19,000.00p 19,000.00p 52
23/05/2008 19,225.00p 19,300.00p 19,225.00p 19,300.00p 0
22/05/2008 19,350.00p 19,350.00p 19,225.00p 19,225.00p 21
21/05/2008 19,550.00p 19,550.00p 19,350.00p 19,350.00p 46
20/05/2008 19,550.00p 19,550.00p 19,550.00p 19,550.00p 100
19/05/2008 19,550.00p 19,550.00p 19,550.00p 19,550.00p 105
16/05/2008 19,800.00p 19,800.00p 19,550.00p 19,550.00p 143
15/05/2008 19,650.00p 19,675.00p 19,650.00p 19,675.00p 10
14/05/2008 19,650.00p 19,650.00p 19,650.00p 19,650.00p 4
13/05/2008 19,750.00p 19,750.00p 19,650.00p 19,650.00p 283
12/05/2008 20,000.00p 20,000.00p 19,750.00p 19,750.00p 159
09/05/2008 19,650.00p 19,750.00p 19,650.00p 19,750.00p 20
08/05/2008 19,500.00p 19,650.00p 19,500.00p 19,650.00p 400
07/05/2008 19,500.00p 19,650.00p 19,500.00p 19,650.00p 132
06/05/2008 19,650.00p 19,700.00p 19,650.00p 19,700.00p 30
02/05/2008 19,600.00p 19,650.00p 19,600.00p 19,650.00p 7
01/05/2008 19,600.00p 19,600.00p 19,600.00p 19,600.00p 852
30/04/2008 19,600.00p 19,600.00p 19,600.00p 19,600.00p 126
29/04/2008 19,400.00p 19,600.00p 19,400.00p 19,600.00p 251
28/04/2008 19,000.00p 19,050.00p 19,000.00p 19,050.00p 26
25/04/2008 19,400.00p 19,400.00p 19,000.00p 19,000.00p 10
24/04/2008 18,975.00p 19,000.00p 18,975.00p 19,000.00p 4
23/04/2008 19,000.00p 19,000.00p 18,975.00p 18,975.00p 0
22/04/2008 18,925.00p 19,000.00p 18,925.00p 19,000.00p 18
21/04/2008 18,850.00p 18,925.00p 18,850.00p 18,925.00p 49
18/04/2008 18,900.00p 18,900.00p 18,850.00p 18,850.00p 0
17/04/2008 18,850.00p 18,900.00p 18,850.00p 18,900.00p 50
16/04/2008 18,850.00p 18,850.00p 18,850.00p 18,850.00p 0
15/04/2008 18,450.00p 18,850.00p 18,450.00p 18,850.00p 54
14/04/2008 18,850.00p 18,900.00p 18,775.00p 18,775.00p 275
11/04/2008 18,325.00p 18,425.00p 18,325.00p 18,425.00p 17
10/04/2008 18,400.00p 18,400.00p 18,325.00p 18,325.00p 0
09/04/2008 17,600.00p 18,400.00p 17,600.00p 18,400.00p 390
08/04/2008 17,700.00p 17,850.00p 17,700.00p 17,850.00p 865
07/04/2008 17,450.00p 17,500.00p 17,450.00p 17,500.00p 56

*Close Price adjusted for both dividends and splits