1. Share Prices

  2. Assetco PLC (ASTO)

33.00p+0.00 (+0.00%)23 Apr 2024, 15:48
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Assetco PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 22, 202433.00p34.00p32.02p33.00p83,705
Apr 19, 202433.00p32.90p32.10p33.00p62,253
Apr 18, 202433.00p32.90p32.22p33.00p4,233
Apr 17, 202433.00p33.40p32.22p33.00p59,846
Apr 16, 202433.50p33.99p32.50p33.00p39,672
Apr 15, 202433.50p33.60p33.04p33.50p23,817
Apr 12, 202433.50p33.40p33.02p33.50p32,946
Apr 11, 202433.50p33.47p33.02p33.50p11,892
Apr 10, 202433.50p33.67p32.30p33.50p102,120
Apr 9, 202432.50p33.67p32.17p33.50p131,983
Apr 8, 202432.50p33.00p32.00p33.00p137,698
Apr 5, 202432.50p32.80p32.00p32.50p299,781
Apr 4, 202432.50p32.13p32.13p32.50p109,385
Apr 3, 202432.50p33.00p31.10p32.50p194,739
Apr 2, 202432.50p32.80p32.01p32.50p47,021
Mar 28, 202432.50p32.80p32.01p32.50p247,519
Mar 27, 202433.00p32.89p32.00p32.50p288,231
Mar 26, 202434.00p34.10p31.00p31.00p215,038
Mar 25, 202434.00p34.45p33.67p34.00p54,797
Mar 22, 202434.00p34.75p33.55p34.00p124,652
Mar 21, 202434.00p34.45p33.30p34.00p38,265
Mar 20, 202434.75p34.88p33.88p34.00p221,148
Mar 19, 202434.75p35.30p34.41p34.75p270,719
Mar 18, 202435.50p36.00p32.41p34.75p1,129,453
Mar 15, 202438.00p39.00p36.00p36.50p144,786
Mar 14, 202438.00p38.80p36.30p38.00p49,867
Mar 13, 202438.00p37.45p37.13p38.00p48,033
Mar 12, 202438.00p37.50p37.00p38.00p142,986
Mar 11, 202438.00p38.80p37.02p38.00p127,886
Mar 8, 202438.00p37.73p37.73p38.00p50,000
Mar 7, 202438.00p38.80p37.02p38.00p19,011
Mar 6, 202438.00p39.00p37.00p38.00p30,951
Mar 5, 202438.00p37.70p37.00p37.00p70,233
Mar 4, 202438.00p39.00p37.70p39.00p29,515
Mar 1, 202438.00p37.74p37.03p38.00p15,737
Feb 29, 202438.00p37.03p37.00p37.00p26,915
Feb 28, 202437.50p39.00p37.15p38.00p461,593
Feb 27, 202437.50p38.40p37.31p37.50p80,932
Feb 26, 202436.00p38.49p36.00p37.50p130,920
Feb 23, 202436.00p36.88p35.67p36.00p231,384
Feb 22, 202436.00p37.00p35.65p36.00p108,759
Feb 21, 202436.00p36.75p35.60p36.00p95,994
Feb 20, 202438.00p39.00p35.10p36.00p111,057
Feb 19, 202438.00p37.10p37.02p38.00p8,625
Feb 16, 202438.00p39.00p37.00p38.00p87,525
Feb 15, 202438.00p38.00p37.20p38.00p38,980
Feb 14, 202438.00p39.00p37.02p38.00p70,896
Feb 13, 202438.50p39.00p37.00p38.00p39,673
Feb 12, 202439.50p40.00p38.00p38.00p187,880
Feb 9, 202439.50p40.00p39.01p39.50p71,867
12345
Showing 1 to 50 of 249

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Petershill Partners PLC207.0011.29
Associated British Foods PLC2,731.008.98
Ferrexpo PLC52.208.30
Trustpilot Group PLC195.006.79
Bank Of Georgia Group PLC5,160.005.41
Ocado Group PLC377.805.41

Fallers

CompanyPrice% Chg
Jupiter Fund Management PLC75.80-6.42
Smurfit Kappa Group PLC3,466.00-2.37
Endeavour Mining PLC1,680.00-2.33
Anglo American PLC2,111.00-2.27
Wizz Air Holdings PLC2,138.00-2.20
Antofagasta PLC2,155.00-2.09
Risers/fallers data from previous trading day. Today's data available from 8:15am.