AssetCo (ASTO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
21/06/2007 19,950.00p 19,950.00p 19,600.00p 19,600.00p 144
20/06/2007 19,950.00p 19,950.00p 19,950.00p 19,950.00p 33
19/06/2007 19,850.00p 19,950.00p 19,850.00p 19,950.00p 135
18/06/2007 19,850.00p 19,850.00p 19,850.00p 19,850.00p 15
15/06/2007 19,850.00p 19,850.00p 19,850.00p 19,850.00p 24
14/06/2007 19,850.00p 19,850.00p 19,850.00p 19,850.00p 56
13/06/2007 19,850.00p 19,850.00p 19,850.00p 19,850.00p 187
12/06/2007 19,850.00p 19,850.00p 19,850.00p 19,850.00p 458
11/06/2007 19,450.00p 20,100.00p 19,450.00p 20,100.00p 690
08/06/2007 19,600.00p 19,600.00p 19,450.00p 19,450.00p 560
07/06/2007 19,600.00p 19,600.00p 19,600.00p 19,600.00p 117
06/06/2007 20,900.00p 20,900.00p 18,750.00p 19,600.00p 727
05/06/2007 21,850.00p 21,850.00p 21,100.00p 21,150.00p 478
04/06/2007 21,850.00p 21,900.00p 21,850.00p 21,850.00p 278
01/06/2007 21,850.00p 21,850.00p 21,850.00p 21,850.00p 28
31/05/2007 21,800.00p 21,850.00p 21,800.00p 21,850.00p 167
30/05/2007 21,800.00p 21,800.00p 21,800.00p 21,800.00p 35
29/05/2007 21,800.00p 21,800.00p 21,800.00p 21,800.00p 101
25/05/2007 21,800.00p 21,800.00p 21,800.00p 21,800.00p 79
24/05/2007 21,850.00p 21,850.00p 21,800.00p 21,800.00p 409
23/05/2007 21,900.00p 22,000.00p 21,850.00p 21,850.00p 192
22/05/2007 21,900.00p 21,900.00p 21,900.00p 21,900.00p 150
21/05/2007 21,900.00p 21,900.00p 21,900.00p 21,900.00p 631
18/05/2007 21,900.00p 22,000.00p 21,900.00p 21,900.00p 567
17/05/2007 21,900.00p 21,900.00p 21,850.00p 21,900.00p 1022
16/05/2007 22,650.00p 22,750.00p 21,900.00p 21,900.00p 2882
15/05/2007 21,650.00p 21,650.00p 21,500.00p 21,500.00p 377
14/05/2007 21,650.00p 21,900.00p 21,500.00p 21,650.00p 3017
11/05/2007 20,250.00p 20,250.00p 20,250.00p 20,250.00p 385
10/05/2007 20,350.00p 20,350.00p 20,250.00p 20,250.00p 2020
09/05/2007 20,250.00p 20,350.00p 20,250.00p 20,350.00p 6345
08/05/2007 20,250.00p 20,250.00p 20,250.00p 20,250.00p 106
04/05/2007 20,250.00p 20,250.00p 20,250.00p 20,250.00p 875
03/05/2007 20,300.00p 20,300.00p 20,150.00p 20,250.00p 3145
02/05/2007 19,800.00p 20,650.00p 19,800.00p 20,350.00p 554
01/05/2007 19,650.00p 19,800.00p 19,650.00p 19,800.00p 35
30/04/2007 19,650.00p 19,650.00p 19,650.00p 19,650.00p 70
27/04/2007 19,650.00p 19,650.00p 19,650.00p 19,650.00p 3674
26/04/2007 19,250.00p 19,650.00p 19,250.00p 19,650.00p 1289
25/04/2007 19,250.00p 19,250.00p 19,250.00p 19,250.00p 1354
24/04/2007 19,100.00p 19,250.00p 19,100.00p 19,250.00p 128
23/04/2007 19,300.00p 19,300.00p 19,100.00p 19,100.00p 2833
20/04/2007 19,150.00p 19,300.00p 19,150.00p 19,300.00p 766
19/04/2007 18,900.00p 18,900.00p 18,800.00p 18,900.00p 402
18/04/2007 18,900.00p 18,900.00p 18,800.00p 18,900.00p 144
17/04/2007 18,900.00p 19,000.00p 18,900.00p 18,900.00p 248
16/04/2007 18,900.00p 18,900.00p 18,900.00p 18,900.00p 402
13/04/2007 18,400.00p 19,000.00p 18,400.00p 18,900.00p 1979
12/04/2007 17,900.00p 18,400.00p 17,900.00p 18,400.00p 185
11/04/2007 17,600.00p 17,900.00p 17,600.00p 17,900.00p 6348
10/04/2007 17,650.00p 17,650.00p 17,600.00p 17,600.00p 128
05/04/2007 17,650.00p 17,650.00p 17,650.00p 17,650.00p 176
04/04/2007 17,650.00p 17,750.00p 17,650.00p 17,650.00p 81
03/04/2007 17,650.00p 17,650.00p 17,650.00p 17,650.00p 380
02/04/2007 17,100.00p 17,650.00p 17,100.00p 17,650.00p 259
30/03/2007 16,600.00p 17,100.00p 16,600.00p 17,100.00p 13737
29/03/2007 16,600.00p 16,600.00p 16,600.00p 16,600.00p 267
28/03/2007 16,700.00p 16,750.00p 16,600.00p 16,600.00p 150
27/03/2007 17,300.00p 17,300.00p 16,650.00p 16,700.00p 143
26/03/2007 17,550.00p 17,550.00p 17,300.00p 17,300.00p 267
23/03/2007 17,550.00p 17,550.00p 17,300.00p 17,550.00p 109
22/03/2007 17,550.00p 17,550.00p 17,550.00p 17,550.00p 17
21/03/2007 17,550.00p 17,550.00p 17,550.00p 17,550.00p 12
20/03/2007 17,550.00p 17,550.00p 17,550.00p 17,550.00p 31
19/03/2007 17,600.00p 17,600.00p 17,550.00p 17,550.00p 130
16/03/2007 17,650.00p 17,750.00p 17,600.00p 17,600.00p 420
15/03/2007 17,650.00p 17,650.00p 17,650.00p 17,650.00p 4
14/03/2007 17,650.00p 17,650.00p 17,650.00p 17,650.00p 55
13/03/2007 17,500.00p 17,650.00p 17,300.00p 17,650.00p 30
12/03/2007 17,350.00p 17,550.00p 17,350.00p 17,350.00p 510
09/03/2007 15,700.00p 17,350.00p 15,700.00p 17,350.00p 186
08/03/2007 15,600.00p 15,700.00p 15,600.00p 15,700.00p 62
07/03/2007 15,500.00p 15,600.00p 15,500.00p 15,600.00p 108
06/03/2007 15,500.00p 15,500.00p 15,500.00p 15,500.00p 166
05/03/2007 15,350.00p 15,500.00p 15,350.00p 15,450.00p 54
02/03/2007 15,500.00p 15,500.00p 15,500.00p 15,500.00p 16
01/03/2007 15,750.00p 15,750.00p 15,500.00p 15,500.00p 63
28/02/2007 16,300.00p 16,400.00p 15,750.00p 15,750.00p 65
27/02/2007 16,400.00p 16,500.00p 16,400.00p 16,400.00p 50
26/02/2007 16,400.00p 16,400.00p 16,400.00p 16,400.00p 35
23/02/2007 16,400.00p 16,400.00p 16,400.00p 16,400.00p 9
22/02/2007 16,400.00p 16,400.00p 16,400.00p 16,400.00p 12
21/02/2007 16,400.00p 16,400.00p 16,400.00p 16,400.00p 1
20/02/2007 16,400.00p 16,400.00p 16,400.00p 16,400.00p 9
19/02/2007 16,400.00p 16,400.00p 16,400.00p 16,400.00p 41
16/02/2007 16,500.00p 16,500.00p 16,400.00p 16,400.00p 62
15/02/2007 16,500.00p 16,700.00p 16,500.00p 16,500.00p 14
14/02/2007 16,600.00p 16,600.00p 16,500.00p 16,500.00p 59
13/02/2007 17,850.00p 17,850.00p 16,600.00p 16,600.00p 307
12/02/2007 17,000.00p 17,850.00p 17,000.00p 17,850.00p 251
09/02/2007 16,100.00p 17,000.00p 16,100.00p 17,000.00p 147
08/02/2007 15,750.00p 16,100.00p 15,650.00p 16,100.00p 158
07/02/2007 16,000.00p 16,000.00p 15,750.00p 15,750.00p 99
06/02/2007 16,500.00p 16,500.00p 16,000.00p 16,000.00p 298
05/02/2007 16,150.00p 16,500.00p 16,150.00p 16,500.00p 134
02/02/2007 15,500.00p 16,150.00p 15,500.00p 16,150.00p 464
01/02/2007 14,600.00p 15,500.00p 14,600.00p 15,500.00p 424
31/01/2007 14,600.00p 14,600.00p 14,600.00p 14,600.00p 20
30/01/2007 14,600.00p 14,600.00p 14,600.00p 14,600.00p 13
29/01/2007 14,600.00p 14,600.00p 14,600.00p 14,600.00p 69
26/01/2007 14,500.00p 14,500.00p 14,500.00p 14,500.00p 66
25/01/2007 14,500.00p 14,500.00p 14,500.00p 14,500.00p 14
24/01/2007 12,900.00p 14,500.00p 12,900.00p 14,500.00p 320
23/01/2007 12,150.00p 12,975.00p 12,150.00p 12,900.00p 315
22/01/2007 12,150.00p 12,150.00p 12,150.00p 12,150.00p 22
19/01/2007 12,150.00p 12,150.00p 12,150.00p 12,150.00p 0
18/01/2007 12,150.00p 12,150.00p 12,150.00p 12,150.00p 30
17/01/2007 12,300.00p 12,400.00p 12,150.00p 12,150.00p 88
16/01/2007 12,300.00p 12,300.00p 12,300.00p 12,300.00p 0
15/01/2007 12,300.00p 12,300.00p 12,300.00p 12,300.00p 19
12/01/2007 12,500.00p 12,500.00p 12,300.00p 12,300.00p 66
11/01/2007 12,750.00p 12,750.00p 12,500.00p 12,500.00p 15
10/01/2007 12,750.00p 12,750.00p 12,750.00p 12,750.00p 0
09/01/2007 12,650.00p 12,750.00p 12,650.00p 12,750.00p 67
08/01/2007 12,650.00p 12,650.00p 12,650.00p 12,650.00p 16
05/01/2007 12,800.00p 12,800.00p 12,800.00p 12,800.00p 68
04/01/2007 12,800.00p 12,800.00p 12,800.00p 12,800.00p 0
03/01/2007 12,800.00p 12,800.00p 12,800.00p 12,800.00p 40
02/01/2007 12,650.00p 12,800.00p 12,650.00p 12,800.00p 42
29/12/2006 12,650.00p 12,650.00p 12,650.00p 12,650.00p 0
28/12/2006 12,650.00p 12,650.00p 12,650.00p 12,650.00p 15
27/12/2006 12,800.00p 12,800.00p 12,650.00p 12,650.00p 27
22/12/2006 12,800.00p 12,800.00p 12,800.00p 12,800.00p 0
21/12/2006 12,800.00p 12,800.00p 12,800.00p 12,800.00p 0
20/12/2006 12,900.00p 12,900.00p 12,800.00p 12,800.00p 125
19/12/2006 12,900.00p 12,900.00p 12,900.00p 12,900.00p 37
18/12/2006 13,050.00p 13,050.00p 12,900.00p 12,900.00p 42
15/12/2006 13,050.00p 13,050.00p 13,050.00p 13,050.00p 30
14/12/2006 13,050.00p 13,050.00p 12,800.00p 13,050.00p 45
13/12/2006 13,050.00p 13,050.00p 13,050.00p 13,050.00p 45
12/12/2006 13,050.00p 13,050.00p 13,050.00p 13,050.00p 40
11/12/2006 13,050.00p 13,050.00p 13,050.00p 13,050.00p 0
08/12/2006 12,800.00p 13,050.00p 12,800.00p 13,050.00p 26
07/12/2006 12,800.00p 12,800.00p 12,800.00p 12,800.00p 38
06/12/2006 12,800.00p 12,800.00p 12,800.00p 12,800.00p 19
05/12/2006 12,650.00p 12,800.00p 12,650.00p 12,800.00p 193
04/12/2006 12,650.00p 12,650.00p 12,650.00p 12,650.00p 26
01/12/2006 12,650.00p 12,800.00p 12,650.00p 12,650.00p 20
30/11/2006 12,650.00p 12,800.00p 12,650.00p 12,650.00p 0
29/11/2006 13,800.00p 14,000.00p 11,650.00p 12,650.00p 1103
28/11/2006 14,400.00p 14,400.00p 14,000.00p 14,000.00p 172
27/11/2006 14,400.00p 14,400.00p 14,000.00p 14,400.00p 10
24/11/2006 14,650.00p 14,650.00p 14,400.00p 14,400.00p 143
23/11/2006 14,300.00p 14,650.00p 14,300.00p 14,650.00p 76
22/11/2006 13,700.00p 14,300.00p 13,700.00p 14,300.00p 412
21/11/2006 13,600.00p 13,700.00p 13,600.00p 13,700.00p 40
20/11/2006 13,600.00p 13,600.00p 13,600.00p 13,600.00p 15
17/11/2006 13,700.00p 13,700.00p 13,500.00p 13,500.00p 179
16/11/2006 12,150.00p 14,100.00p 12,150.00p 13,700.00p 687
15/11/2006 12,150.00p 12,150.00p 12,150.00p 12,150.00p 8
14/11/2006 11,850.00p 12,150.00p 11,850.00p 12,150.00p 47
13/11/2006 11,850.00p 11,850.00p 11,850.00p 11,850.00p 0
10/11/2006 11,850.00p 11,850.00p 11,850.00p 11,850.00p 20
09/11/2006 12,000.00p 12,200.00p 11,850.00p 11,850.00p 308
08/11/2006 12,100.00p 12,250.00p 12,100.00p 12,000.00p 99
07/11/2006 11,250.00p 12,100.00p 11,250.00p 12,100.00p 300
06/11/2006 10,600.00p 11,250.00p 10,600.00p 11,250.00p 222
03/11/2006 10,600.00p 10,600.00p 10,600.00p 10,600.00p 19
02/11/2006 10,600.00p 10,600.00p 10,400.00p 10,600.00p 37
01/11/2006 10,600.00p 10,600.00p 10,600.00p 10,600.00p 30
31/10/2006 10,600.00p 10,600.00p 10,600.00p 10,600.00p 500
30/10/2006 10,800.00p 10,800.00p 10,600.00p 10,600.00p 0
27/10/2006 10,600.00p 10,600.00p 10,600.00p 10,600.00p 0
26/10/2006 10,600.00p 10,600.00p 10,600.00p 10,600.00p 0
25/10/2006 10,600.00p 10,600.00p 10,600.00p 10,600.00p 0
24/10/2006 10,600.00p 10,600.00p 10,600.00p 10,600.00p 91
23/10/2006 10,600.00p 10,600.00p 10,600.00p 10,600.00p 10
20/10/2006 10,600.00p 10,600.00p 10,600.00p 10,600.00p 9
19/10/2006 10,450.00p 10,650.00p 10,450.00p 10,600.00p 60
18/10/2006 10,550.00p 10,550.00p 10,450.00p 10,450.00p 84
17/10/2006 10,850.00p 10,850.00p 10,850.00p 10,850.00p 0
16/10/2006 10,850.00p 10,850.00p 10,850.00p 10,850.00p 30
13/10/2006 10,850.00p 10,850.00p 10,850.00p 10,850.00p 0
12/10/2006 10,850.00p 10,850.00p 10,850.00p 10,850.00p 18
11/10/2006 10,850.00p 10,850.00p 10,850.00p 10,850.00p 40
10/10/2006 10,850.00p 10,850.00p 10,750.00p 10,850.00p 50
09/10/2006 10,700.00p 11,400.00p 10,600.00p 10,850.00p 1188
06/10/2006 9,850.00p 10,700.00p 9,850.00p 10,700.00p 169
05/10/2006 10,000.00p 10,000.00p 9,850.00p 9,850.00p 0
04/10/2006 10,100.00p 10,100.00p 10,000.00p 10,000.00p 23
03/10/2006 10,100.00p 10,100.00p 10,100.00p 10,100.00p 65
02/10/2006 10,100.00p 10,100.00p 10,100.00p 10,100.00p 0
29/09/2006 10,100.00p 10,100.00p 10,100.00p 10,100.00p 39
28/09/2006 10,100.00p 10,100.00p 10,100.00p 10,100.00p 0
27/09/2006 10,100.00p 10,100.00p 10,100.00p 10,100.00p 39
26/09/2006 10,100.00p 10,100.00p 9,900.00p 10,100.00p 7
25/09/2006 10,100.00p 10,100.00p 10,100.00p 10,100.00p 285
22/09/2006 10,000.00p 10,000.00p 9,800.00p 9,800.00p 58
21/09/2006 9,650.00p 10,000.00p 9,650.00p 10,000.00p 194
20/09/2006 8,750.00p 9,650.00p 8,750.00p 9,650.00p 447
19/09/2006 8,500.00p 8,500.00p 8,500.00p 8,500.00p 0
18/09/2006 8,500.00p 8,500.00p 8,500.00p 8,500.00p 44
15/09/2006 8,500.00p 8,500.00p 8,500.00p 8,500.00p 0
14/09/2006 8,500.00p 8,500.00p 8,500.00p 8,500.00p 1
13/09/2006 8,250.00p 8,500.00p 8,250.00p 8,500.00p 54
12/09/2006 8,250.00p 8,250.00p 8,250.00p 8,250.00p 0
11/09/2006 8,250.00p 8,250.00p 8,250.00p 8,250.00p 25
08/09/2006 8,250.00p 8,250.00p 8,250.00p 8,250.00p 0
07/09/2006 8,250.00p 8,250.00p 8,250.00p 8,250.00p 12
06/09/2006 8,250.00p 8,250.00p 8,250.00p 8,250.00p 0

*Close Price adjusted for both dividends and splits