1. Share Prices

  2. Assetco PLC (ASTO)

35.24p+0.24 (+0.68%)23 Jul 2024, 13:45
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
Jul 22, 202435.00p36.00p34.00p35.00p97,454
Jul 19, 202435.00p36.00p34.95p35.00p1,148,842
Jul 18, 202435.00p35.90p35.40p35.00p11,300
Jul 17, 202435.50p35.95p34.70p35.00p170,901
Jul 16, 202435.50p35.95p35.05p35.50p31,395
Jul 15, 202435.50p35.95p34.60p35.50p833,494
Jul 12, 202437.00p38.00p35.00p36.00p421,608
Jul 11, 202437.00p37.90p36.00p37.00p134,493
Jul 10, 202438.00p38.00p36.13p37.00p937,990
Jul 9, 202437.00p38.50p37.00p38.00p773,866
Jul 8, 202434.50p37.97p34.60p37.00p751,959
Jul 5, 202434.50p35.00p34.00p34.50p614,540
Jul 4, 202433.70p34.50p32.40p34.20p432,837
Jul 3, 202433.70p34.25p33.02p33.70p1,843,919
Jul 2, 202432.00p34.25p31.98p34.00p2,138,554
Jul 1, 202431.00p33.00p30.00p32.00p788,524
Jun 28, 202431.00p32.00p30.10p31.00p889,980
Jun 27, 202431.00p32.00p30.55p31.00p20,134
Jun 26, 202431.50p31.85p31.00p31.00p281,348
Jun 25, 202431.50p31.85p31.13p31.50p13,777
Jun 24, 202431.50p32.00p30.05p31.00p54,216
Jun 21, 202432.00p33.00p31.00p31.50p75,693
Jun 20, 202433.50p33.00p31.00p32.40p117,195
Jun 19, 202433.50p33.85p32.25p33.50p68,788
Jun 18, 202433.50p33.00p33.00p33.50p10,995
Jun 17, 202433.50p33.64p33.33p33.50p28,594
Jun 14, 202433.50p33.65p33.00p33.50p104,716
Jun 13, 202433.50p33.80p33.00p33.50p39,172
Jun 12, 202434.30p34.60p33.00p33.00p12,282
Jun 11, 202434.50p34.62p33.88p34.30p58,000
Jun 10, 202434.50p34.67p34.00p34.50p3,004
Jun 7, 202434.50p34.10p34.10p34.50p90
Jun 6, 202434.50p34.70p34.00p34.50p4,561
Jun 5, 202434.50p34.30p34.30p34.50p25,925
Jun 4, 202434.50p34.85p34.00p34.50p5,903
Jun 3, 202435.50p36.00p34.00p34.50p229,042
May 31, 202435.50p36.00p35.00p35.00p7,655
May 30, 202435.50p35.65p35.01p35.50p86,090
May 29, 202435.50p35.20p35.01p35.50p16,983
May 28, 202435.50p35.65p35.00p35.50p55,025
May 24, 202435.50p35.70p35.70p35.50p187
May 23, 202435.50p35.48p35.48p35.50p25,000
May 22, 202435.50p35.52p35.20p35.50p22,670
May 21, 202435.50p35.63p35.00p35.50p112,595
May 20, 202435.50p35.65p35.15p35.50p102,020
May 17, 202436.50p36.34p35.02p35.50p70,016
May 16, 202436.50p36.42p36.00p36.50p68,682
May 15, 202436.50p37.00p36.00p36.50p16,916
May 14, 202436.50p36.85p36.00p36.50p214,161
May 13, 202436.00p36.55p36.02p36.50p88,865
123456
Showing 1 to 50 of 252

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 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Compass Group PLC2,292.004.61
Qinetiq Group PLC482.602.29
Close Brothers Group PLC525.672.07
Beazley PLC663.002.00
Moonpig Group PLC211.001.93
Jd Sports Fashion PLC120.101.87

Fallers

CompanyPrice% Chg
Wizz Air Holdings PLC1,949.00-3.99
Ssp Group PLC173.78-3.78
Dowlais Group PLC65.82-3.35
Ferrexpo PLC54.87-2.54
Nb Private Equity Partners Limited1,679.67-2.46
Aston Martin Lagonda Global Holdings PLC149.00-2.23