1,725.00p+0.00 (+0.00%)22 Oct 2021, 14:20
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Assetco PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Oct 22, 20211725.00p1660.00p1660.00p1725.00p1
Oct 21, 20211725.00p1660.00p1660.00p1725.00p4
Oct 20, 20211725.00p1735.00p1670.00p1725.00p540
Oct 18, 20211725.00p1740.00p1660.00p1725.00p453
Oct 15, 20211725.00p1650.00p1650.00p1725.00p500
Oct 14, 20211775.00p1770.00p1660.00p1725.00p1,730
Oct 6, 20211775.00p1670.00p1670.00p1775.00p39
Oct 5, 20211775.00p1785.00p1780.00p1775.00p336
Oct 4, 20211700.00p1800.00p1720.00p1775.00p1,438
Oct 1, 20211700.00p1720.00p1650.00p1700.00p660
Sep 30, 20211700.00p1740.00p1658.00p1700.00p1,389
Sep 29, 20211700.00p1750.00p1655.00p1700.00p1,971
Sep 28, 20211700.00p1750.00p1750.00p1700.00p85
Sep 27, 20211700.00p1750.00p1650.00p1700.00p850
Sep 24, 20211700.00p1750.00p1670.00p1700.00p3,073
Sep 23, 20211700.00p1750.00p1720.00p1700.00p2,018
Sep 22, 20211700.00p1600.01p1600.01p1700.00p1,136
Sep 21, 20211700.00p1750.00p1750.00p1700.00p62
Sep 20, 20211700.00p1717.00p1717.00p1700.00p500
Sep 17, 20211700.00p1720.00p1720.00p1700.00p604
Sep 16, 20211700.00p1720.00p1720.00p1700.00p299
Sep 15, 20211675.00p1725.00p1600.00p1700.00p3,309
Sep 14, 20211625.00p1675.00p1670.00p1675.00p3,000
Sep 13, 20211650.00p1700.00p1650.00p1650.00p6,514
Sep 9, 20211675.00p1550.01p1550.00p1675.00p561
Sep 8, 20211690.00p1800.00p1550.01p1675.00p24
Sep 7, 20211690.00p1580.00p1580.00p1690.00p490
Sep 3, 20211690.00p1586.00p1586.00p1690.00p12
Sep 2, 20211690.00p1670.00p1668.55p1690.00p525
Sep 1, 20211690.00p1670.00p1585.00p1690.00p2,983
Aug 31, 20211690.00p1679.00p1675.00p1690.00p1,407
Aug 25, 20211690.00p1723.00p1600.15p1690.00p1,268
Aug 23, 20211690.00p1580.01p1580.01p1690.00p100
Aug 20, 20211690.00p1580.00p1580.00p1690.00p500
Aug 19, 20211690.00p1701.00p1580.01p1690.00p500
Aug 16, 20211690.00p1583.00p1583.00p1690.00p255
Aug 12, 20211690.00p1583.00p1583.00p1690.00p10
Aug 11, 20211690.00p1600.00p1600.00p1690.00p250
Aug 4, 20211690.00p1712.00p1600.00p1690.00p621
Aug 2, 20211665.00p1600.00p1600.00p1690.00p102
Jul 30, 20211665.00p1750.00p1716.00p1665.00p3,401
Jul 29, 20211665.00p1716.00p1665.00p1665.00p269
Jul 28, 20211675.00p1730.94p1580.00p1665.00p15,077
Jul 27, 20211665.00p1750.00p1610.00p1675.00p309
Jul 26, 20211525.00p1710.00p1480.00p1650.00p2,608
Jul 23, 20211750.00p1844.00p1411.00p1520.00p33,865
Jul 22, 20211700.00p1900.00p1501.00p1750.00p6,559
Jul 21, 20212050.00p2100.00p2100.00p2050.00p428
Jul 19, 20212050.00p2100.00p2100.00p2050.00p70
Jul 15, 20212050.00p2125.00p1900.01p2050.00p487
Showing 1 to 50 of 161