1. Share Prices

  2. Assetco PLC (ASTO)

32.00p+1.00 (+3.23%)22 Nov 2024, 16:35
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
Nov 22, 202431.00p32.00p30.00p32.00p98,625
Nov 21, 202431.50p31.60p30.00p31.00p70,707
Nov 20, 202432.00p33.00p31.00p31.50p34,196
Nov 19, 202432.00p31.80p31.29p32.00p24,022
Nov 18, 202432.00p31.80p31.10p32.00p23,148
Nov 15, 202432.00p33.00p30.76p32.00p145,774
Nov 14, 202432.00p31.95p31.50p32.00p102,599
Nov 13, 202432.00p31.99p31.00p32.00p103,059
Nov 12, 202432.00p32.24p31.00p32.00p229,261
Nov 11, 202432.00p32.24p31.55p32.00p56,543
Nov 8, 202432.00p33.00p31.55p32.00p414,360
Nov 7, 202432.00p32.14p32.14p32.00p5,903
Nov 6, 202432.00p32.14p31.27p32.00p56,009
Nov 5, 202432.00p31.90p31.04p32.00p96,532
Nov 4, 202432.00p33.00p32.45p32.00p26,003
Nov 1, 202432.00p32.89p31.57p32.00p35,379
Oct 31, 202432.00p32.70p31.62p32.00p9,866
Oct 30, 202431.50p32.70p31.10p32.00p234,285
Oct 29, 202431.50p31.39p31.00p31.50p240,636
Oct 28, 202432.40p31.89p31.39p31.50p151,712
Oct 25, 202432.50p32.74p32.00p32.40p61,336
Oct 24, 202433.00p33.00p33.00p32.50p159,448
Oct 23, 202433.00p32.13p32.13p33.00p38,885
Oct 22, 202433.00p33.05p32.00p33.00p630,998
Oct 21, 202433.00p33.07p32.51p33.00p81,336
Oct 18, 202433.00p33.17p32.50p33.00p45,612
Oct 17, 202433.00p33.19p32.38p33.00p93,254
Oct 16, 202434.00p33.00p32.38p33.00p57,072
Oct 15, 202434.00p33.02p32.52p34.00p13,300
Oct 14, 202434.00p34.00p33.00p34.00p118,644
Oct 11, 202434.00p35.00p33.00p35.00p172,881
Oct 10, 202434.00p35.00p33.19p34.00p65,261
Oct 9, 202433.00p33.89p33.02p34.00p56,144
Oct 8, 202433.00p34.00p32.75p34.00p105,740
Oct 7, 202434.00p33.50p32.55p33.00p657,701
Oct 4, 202434.00p34.70p33.13p34.00p42,346
Oct 3, 202434.00p34.37p33.00p34.00p23,844
Oct 2, 202434.50p35.00p33.41p34.00p55,015
Sep 30, 202434.50p34.84p34.05p34.50p38,247
Sep 27, 202434.50p34.84p33.40p34.50p80,268
Sep 26, 202434.50p34.50p34.37p34.50p125,875
Sep 25, 202434.50p34.80p34.00p34.00p81,360
Sep 24, 202434.50p35.00p34.00p34.50p50,637
Sep 23, 202434.50p34.84p34.33p34.50p64,983
Sep 20, 202434.50p34.84p34.26p34.50p58,252
Sep 19, 202434.50p34.70p34.12p34.50p3,063
Sep 18, 202434.50p34.50p34.00p34.50p208,035
Sep 17, 202434.50p34.89p34.22p34.50p44,134
Sep 16, 202435.80p35.30p34.22p34.50p348,467
Sep 13, 202435.80p36.80p34.80p35.80p33,590
123456
Showing 1 to 50 of 251

Most Read

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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,730.0017.25
Clarkson PLC3,935.009.31
Ithaca Energy PLC115.606.06
Diploma PLC4,466.005.78
Puretech Health PLC171.205.68
Itv PLC65.505.56

Fallers

CompanyPrice% Chg
Cmc Markets PLC264.00-8.49
Close Brothers Group PLC200.40-6.53
W.A.G Payment Solutions PLC81.60-4.00
Investec PLC593.50-2.94
Goodwin PLC6,600.00-2.94
Fidelity China Special Situations PLC205.50-2.84
Risers/fallers data from previous trading day.