Dark

ASLR
ASIMILAR GROUP PLC
stock LSE

Inactive

May 25, 2023

0.0100GBP0.000%(0.0000)523,761

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-05-25	0.01000	0.01000	0.01000	0.01000	0.000%	523,761	0.000%
2023-05-24	0.01100	0.01100	0.00950	0.01000	-9.091%	431,685	0.000%
2023-05-23	0.01100	0.01100	0.01100	0.01100	0.000%	289,755	-9.091%
2023-05-22	0.01100	0.01100	0.01100	0.01100	0.000%	23,886	-9.091%
2023-05-19	0.01250	0.01250	0.01100	0.01100	-12.000%	171,750	-9.091%
2023-05-18	0.01250	0.01250	0.01250	0.01250	0.000%	9,187	-20.000%
2023-05-17	0.00950	0.01250	0.00950	0.01250	+31.579%	1,502,412	-20.000%
2023-05-16	0.00900	0.00950	0.00875	0.00950	+5.556%	930,831	+5.263%
2023-05-15	0.01000	0.01000	0.00900	0.00900	-10.000%	1,008,811	+11.111%
2023-05-12	0.01125	0.01125	0.00900	0.01000	-11.111%	2,323,037	0.000%
2023-05-11	0.01125	0.01125	0.01125	0.01125	0.000%	0	-11.111%
2023-05-10	0.01125	0.01125	0.01125	0.01125	0.000%	298,316	-11.111%
2023-05-09	0.01125	0.01125	0.01125	0.01125	0.000%	257,297	-11.111%
2023-05-05	0.01125	0.01125	0.01125	0.01125	0.000%	200,010	-11.111%
2023-05-04	0.01100	0.01250	0.01100	0.01125	+2.273%	241,322	-11.111%
2023-05-03	0.01125	0.01250	0.01100	0.01100	-2.222%	855,085	-9.091%
2023-05-02	0.01250	0.01250	0.01125	0.01125	-10.000%	201,882	-11.111%
2023-04-28	0.01125	0.01625	0.01125	0.01250	+11.111%	855,208	-20.000%
2023-04-27	0.01250	0.01250	0.01125	0.01125	-10.000%	525,603	-11.111%
2023-04-26	0.01125	0.01250	0.01125	0.01250	+11.111%	941,203	-20.000%
2023-04-25	0.01250	0.01250	0.01125	0.01125	-10.000%	1,314,193	-11.111%
2023-04-24	0.01250	0.01500	0.01250	0.01250	-33.333%	1,681,897	-20.000%
2023-03-31	0.02100	0.02100	0.01250	0.01875	-10.714%	2,395,086	-46.667%
2023-03-30	0.02300	0.02300	0.02100	0.02100	-8.696%	209,647	-52.381%
2023-03-29	0.02300	0.02300	0.02300	0.02300	0.000%	700,000	-56.522%
2023-03-28	0.02375	0.02375	0.02125	0.02300	-3.158%	836,104	-56.522%
2023-03-27	0.02375	0.02375	0.02375	0.02375	0.000%	317,769	-57.895%
2023-03-24	0.02375	0.02375	0.02375	0.02375	0.000%	0	-57.895%
2023-03-23	0.02375	0.02375	0.02375	0.02375	0.000%	13,308	-57.895%
2023-03-22	0.02375	0.02375	0.02375	0.02375	0.000%	15,733	-57.895%
2023-03-21	0.02500	0.02500	0.02375	0.02375	-5.000%	161,379	-57.895%
2023-03-20	0.02500	0.02500	0.02500	0.02500	0.000%	9,196	-60.000%
2023-03-17	0.02500	0.02500	0.02500	0.02500	0.000%	44,000	-60.000%
2023-03-16	0.02500	0.02500	0.02500	0.02500	0.000%	600	-60.000%
2023-03-15	0.02500	0.02500	0.02500	0.02500	0.000%	1,000	-60.000%
2023-03-14	0.02625	0.02625	0.02500	0.02500	-4.762%	80,104	-60.000%
2023-03-13	0.02625	0.02625	0.02625	0.02625	0.000%	100,000	-61.905%
2023-03-10	0.02625	0.02625	0.02625	0.02625	0.000%	74,710	-61.905%
2023-03-09	0.02625	0.02625	0.02625	0.02625	0.000%	24,710	-61.905%
2023-03-08	0.02750	0.02750	0.02625	0.02625	-4.545%	118,070	-61.905%
2023-03-07	0.02875	0.02875	0.02750	0.02750	-4.348%	169,701	-63.636%
2023-03-06	0.03000	0.03000	0.02875	0.02875	-4.167%	165,500	-65.217%
2023-03-03	0.03000	0.03000	0.03000	0.03000	0.000%	1,213	-66.667%
2023-03-02	0.03125	0.03125	0.03000	0.03000	-4.000%	185,000	-66.667%
2023-03-01	0.03125	0.03125	0.03125	0.03125	0.000%	100,074	-68.000%
2023-02-28	0.03250	0.03250	0.03125	0.03125	-3.846%	256,621	-68.000%
2023-02-27	0.03250	0.03250	0.03250	0.03250	0.000%	28,704	-69.231%
2023-02-24	0.03250	0.03250	0.03250	0.03250	0.000%	0	-69.231%
2023-02-23	0.03250	0.03250	0.03250	0.03250	0.000%	210,000	-69.231%
2023-02-22	0.03375	0.03375	0.03125	0.03250	-3.704%	1,101,846	-69.231%
2023-02-21	0.03750	0.03750	0.03375	0.03375	-10.000%	434,250	-70.370%
2023-02-20	0.04000	0.04000	0.03750	0.03750	-6.250%	585,655	-73.333%
2023-02-17	0.04000	0.04000	0.04000	0.04000	0.000%	84,255	-75.000%
2023-02-16	0.03500	0.04000	0.03500	0.04000	+14.286%	450,500	-75.000%
2023-02-15	0.03500	0.03500	0.03500	0.03500	0.000%	340,000	-71.429%
2023-02-14	0.03250	0.03500	0.03250	0.03500	+7.692%	323,577	-71.429%
2023-02-13	0.03250	0.03250	0.03250	0.03250	0.000%	40,000	-69.231%
2023-02-10	0.03250	0.03250	0.03250	0.03250	0.000%	283,757	-69.231%
2023-02-09	0.03250	0.03250	0.03250	0.03250	0.000%	280,134	-69.231%
2023-02-08	0.03125	0.03250	0.03125	0.03250	+4.000%	601,667	-69.231%
2023-02-07	0.03250	0.03250	0.03125	0.03125	-3.846%	454,333	-68.000%
2023-02-06	0.03125	0.03250	0.03125	0.03250	+4.000%	113,958	-69.231%
2023-02-03	0.03375	0.03625	0.03125	0.03125	-7.407%	773,615	-68.000%
2023-02-02	0.03625	0.03625	0.03375	0.03375	-6.897%	536,645	-70.370%
2023-02-01	0.03625	0.03625	0.03625	0.03625	0.000%	28,720	-72.414%
2023-01-31	0.03750	0.03750	0.03625	0.03625	-0.685%	304,457	-72.414%
2023-01-30	0.03500	0.03650	0.03500	0.03650	+4.286%	791,301	-72.603%
2023-01-27	0.03375	0.03500	0.03250	0.03500	+3.704%	495,021	-71.429%
2023-01-26	0.02750	0.03375	0.02750	0.03375	+22.727%	1,192,868	-70.370%
2023-01-25	0.02750	0.02875	0.02750	0.02750	0.000%	574,880	-63.636%
2023-01-24	0.02625	0.02875	0.02625	0.02750	+4.762%	766,637	-63.636%
2023-01-23	0.02625	0.02625	0.02625	0.02625	0.000%	383,484	-61.905%
2023-01-20	0.02625	0.02625	0.02625	0.02625	0.000%	1,357,958	-61.905%
2023-01-19	0.02750	0.02750	0.02375	0.02625	-4.545%	1,154,637	-61.905%
2023-01-18	0.03125	0.03125	0.02750	0.02750	-12.000%	216,463	-63.636%
2023-01-17	0.03250	0.03250	0.03125	0.03125	-3.846%	784,375	-68.000%
2023-01-16	0.03125	0.03300	0.03125	0.03250	+4.839%	1,712,730	-69.231%
2023-01-13	0.02250	0.03100	0.02250	0.03100	+37.778%	4,404,860	-67.742%
2023-01-12	0.01750	0.02250	0.01750	0.02250	+28.571%	1,084,250	-55.556%
2023-01-11	0.01750	0.01750	0.01750	0.01750	0.000%	0	-42.857%
2023-01-10	0.01750	0.01750	0.01750	0.01750	0.000%	491,442	-42.857%
2023-01-09	0.01750	0.01750	0.01750	0.01750	0.000%	2,786,433	-42.857%
2023-01-06	0.01625	0.01750	0.01625	0.01750	+7.692%	580,000	-42.857%
2023-01-05	0.01800	0.01800	0.01625	0.01625	-4.412%	271,162	-38.462%
2023-01-04	0.01800	0.01800	0.01700	0.01700	-5.556%	400,572	-41.176%
2023-01-03	0.01800	0.01800	0.01800	0.01800	0.000%	160,167	-44.444%
2022-12-30	0.01875	0.01875	0.01800	0.01800	-4.000%	100,000	-44.444%
2022-12-29	0.02000	0.02000	0.01875	0.01875	-6.250%	728,966	-46.667%
2022-12-28	0.01600	0.02125	0.01600	0.02000	+25.000%	2,580,107	-50.000%
2022-12-23	0.01825	0.01825	0.01600	0.01600	-12.329%	457,164	-37.500%
2022-12-22	0.01900	0.01900	0.01825	0.01825	-3.947%	1,087,859	-45.205%
2022-12-21	0.01900	0.01900	0.01900	0.01900	+2.703%	381,007	-47.368%
2022-12-20	0.02025	0.01850	0.01850	0.01850	-8.642%	3,063,908	-45.946%
2022-12-19	0.01875	0.02025	0.01700	0.02025	+8.000%	1,378,862	-50.617%
2022-12-16	0.03500	0.03500	0.01375	0.01875	-51.613%	12,521,654	-46.667%
2022-12-15	0.03875	0.03875	0.03875	0.03875	-32.609%	114,391	-74.194%
2022-12-13	0.05750	0.05750	0.05750	0.05750	0.000%	117,169	-82.609%
2022-12-12	0.05750	0.05750	0.05750	0.05750	0.000%	80,425	-82.609%
2022-12-09	0.06250	0.06250	0.05750	0.05750	-8.000%	40,000	-82.609%
2022-12-08	0.06250	0.06250	0.06250	0.06250	0.000%	138,612	-84.000%
2022-12-07	0.06250	0.06250	0.06250	0.06250	0.000%	24,330	-84.000%
2022-12-06	0.06500	0.06500	0.06250	0.06250	-3.846%	53,529	-84.000%
2022-12-05	0.06500	0.06500	0.06500	0.06500	0.000%	52,481	-84.615%
2022-12-02	0.06750	0.06750	0.06500	0.06500	-3.704%	128,004	-84.615%
2022-12-01	0.06750	0.06600	0.06600	0.06750	0.000%	1,414,201	-85.185%
2022-11-30	0.06750	0.06750	0.06500	0.06750	0.000%	20,000	-85.185%
2022-11-29	0.06750	0.06750	0.06750	0.06750	0.000%	255,000	-85.185%
2022-11-28	0.06750	0.06750	0.06750	0.06750	0.000%	281,250	-85.185%
2022-11-25	0.06750	0.06750	0.06750	0.06750	0.000%	53,532	-85.185%
2022-11-24	0.06750	0.06750	0.06750	0.06750	0.000%	190,003	-85.185%
2022-11-23	0.06750	0.06750	0.06750	0.06750	0.000%	194,542	-85.185%
2022-11-22	0.06750	0.06750	0.06750	0.06750	0.000%	479,185	-85.185%
2022-11-21	0.07750	0.07750	0.06550	0.06750	-12.903%	522,330	-85.185%
2022-11-18	0.07500	0.07750	0.07500	0.07750	+3.333%	1,019,268	-87.097%
2022-11-17	0.07750	0.07750	0.07500	0.07500	-3.226%	232,511	-86.667%
2022-11-16	0.07250	0.08750	0.07250	0.07750	+6.897%	1,311,209	-87.097%
2022-11-15	0.06250	0.07250	0.06250	0.07250	+16.000%	314,032	-86.207%
2022-11-14	0.05250	0.06250	0.05250	0.06250	+19.048%	454,537	-84.000%
2022-11-11	0.05250	0.05250	0.05250	0.05250	0.000%	0	-80.952%
2022-11-10	0.05250	0.05250	0.05250	0.05250	0.000%	49,077	-80.952%
2022-11-09	0.05250	0.05250	0.05250	0.05250	0.000%	20,815	-80.952%
2022-11-08	0.05250	0.05250	0.05250	0.05250	0.000%	100	-80.952%
2022-11-07	0.05250	0.05250	0.05250	0.05250	0.000%	20,000	-80.952%
2022-11-04	0.05250	0.05250	0.05250	0.05250	0.000%	2,835	-80.952%
2022-11-02	0.05250	0.05250	0.05250	0.05250	0.000%	2,449	-80.952%
2022-11-01	0.05250	0.05250	0.05250	0.05250	0.000%	665,104	-80.952%
2022-10-31	0.05750	0.05750	0.05250	0.05250	-8.696%	631,654	-80.952%
2022-10-28	0.06000	0.06000	0.05750	0.05750	-4.167%	222,129	-82.609%
2022-10-27	0.06000	0.06000	0.06000	0.06000	0.000%	260	-83.333%
2022-10-26	0.06000	0.06000	0.06000	0.06000	0.000%	116	-83.333%
2022-10-25	0.06000	0.06000	0.06000	0.06000	0.000%	53,375	-83.333%
2022-10-24	0.06000	0.06000	0.06000	0.06000	0.000%	0	-83.333%
2022-10-21	0.06000	0.06000	0.06000	0.06000	0.000%	4,064	-83.333%
2022-10-20	0.06000	0.06000	0.06000	0.06000	0.000%	51	-83.333%
2022-10-19	0.06000	0.06000	0.06000	0.06000	0.000%	1,714	-83.333%
2022-10-18	0.06000	0.06000	0.06000	0.06000	0.000%	725,189	-83.333%
2022-10-17	0.06000	0.06000	0.06000	0.06000	0.000%	150,000	-83.333%
2022-10-14	0.05750	0.06000	0.05750	0.06000	+4.348%	70,081	-83.333%
2022-10-13	0.05750	0.05750	0.05750	0.05750	0.000%	2	-82.609%
2022-10-12	0.06250	0.06250	0.05750	0.05750	-8.000%	21,443	-82.609%
2022-10-11	0.06250	0.06250	0.06250	0.06250	0.000%	0	-84.000%
2022-10-10	0.06250	0.06250	0.06250	0.06250	0.000%	5,733	-84.000%
2022-10-07	0.06250	0.06250	0.06250	0.06250	0.000%	0	-84.000%
2022-10-06	0.06250	0.06250	0.06250	0.06250	0.000%	68	-84.000%
2022-10-05	0.06250	0.06250	0.06250	0.06250	0.000%	490,108	-84.000%
2022-10-04	0.06250	0.06250	0.06250	0.06250	0.000%	133,000	-84.000%
2022-10-03	0.06500	0.06500	0.06250	0.06250	-7.407%	210,515	-84.000%
2022-09-30	0.07000	0.07000	0.06750	0.06750	-3.571%	100,000	-85.185%
2022-09-29	0.07000	0.07000	0.07000	0.07000	+3.704%	0	-85.714%
2022-09-28	0.06750	0.06750	0.06750	0.06750	0.000%	0	-85.185%
2022-09-27	0.06750	0.06750	0.06750	0.06750	0.000%	0	-85.185%
2022-09-26	0.07000	0.07000	0.06750	0.06750	-3.571%	198,055	-85.185%
2022-09-23	0.06750	0.07000	0.06750	0.07000	+7.692%	286,574	-85.714%
2022-09-22	0.07000	0.06500	0.06500	0.06500	-7.143%	274,000	-84.615%
2022-09-21	0.06750	0.07250	0.06750	0.07000	+3.704%	481,822	-85.714%
2022-09-20	0.06000	0.07000	0.06000	0.06750	+12.500%	456,988	-85.185%
2022-09-16	0.05500	0.06000	0.05500	0.06000	+9.091%	85,582	-83.333%
2022-09-15	0.05250	0.05500	0.05250	0.05500	+4.762%	553,759	-81.818%
2022-09-14	0.05250	0.05250	0.05250	0.05250	0.000%	476,124	-80.952%
2022-09-13	0.05500	0.05500	0.05250	0.05250	-4.545%	80,490	-80.952%
2022-09-12	0.05500	0.05500	0.05500	0.05500	0.000%	50,000	-81.818%
2022-09-09	0.05500	0.05500	0.05500	0.05500	0.000%	4,754,988	-81.818%
2022-09-08	0.05500	0.05500	0.05500	0.05500	0.000%	125,212	-81.818%
2022-09-07	0.06250	0.06250	0.05250	0.05500	-12.000%	696,458	-81.818%
2022-09-06	0.06250	0.06250	0.06250	0.06250	0.000%	245,566	-84.000%
2022-09-05	0.06250	0.06250	0.06250	0.06250	0.000%	3,494	-84.000%
2022-09-02	0.06250	0.06250	0.06250	0.06250	0.000%	0	-84.000%
2022-09-01	0.07200	0.07200	0.06250	0.06250	-13.194%	174,392	-84.000%
2022-08-31	0.07250	0.07250	0.07200	0.07200	-0.690%	18,721	-86.111%
2022-08-30	0.07250	0.07250	0.07250	0.07250	0.000%	10,220	-86.207%
2022-08-26	0.07500	0.07500	0.07250	0.07250	-3.333%	95,000	-86.207%
2022-08-25	0.07500	0.07500	0.07500	0.07500	0.000%	0	-86.667%
2022-08-24	0.07500	0.07500	0.07500	0.07500	0.000%	155,932	-86.667%
2022-08-23	0.07500	0.07500	0.07500	0.07500	0.000%	0	-86.667%
2022-08-22	0.07500	0.07500	0.07500	0.07500	0.000%	69,912	-86.667%
2022-08-19	0.07500	0.07500	0.07500	0.07500	0.000%	50,000	-86.667%
2022-08-18	0.07500	0.07500	0.07500	0.07500	0.000%	0	-86.667%
2022-08-17	0.08250	0.08250	0.07250	0.07500	-9.091%	273,381	-86.667%
2022-08-16	0.08250	0.08250	0.08250	0.08250	0.000%	3,015,000	-87.879%
2022-08-15	0.08250	0.08250	0.08250	0.08250	0.000%	160,876	-87.879%
2022-08-12	0.07500	0.08250	0.07500	0.08250	+13.793%	120,971	-87.879%
2022-08-11	0.07250	0.07250	0.07250	0.07250	-6.452%	175,878	-86.207%
2022-08-09	0.07750	0.07750	0.07750	0.07750	0.000%	300,000	-87.097%
2022-08-08	0.07750	0.07750	0.07750	0.07750	0.000%	20,000	-87.097%
2022-08-05	0.07750	0.07750	0.07750	0.07750	0.000%	19,358	-87.097%
2022-08-03	0.07750	0.07750	0.07750	0.07750	0.000%	70	-87.097%
2022-08-02	0.07750	0.07750	0.07750	0.07750	0.000%	16,287	-87.097%
2022-08-01	0.07750	0.07750	0.07750	0.07750	0.000%	146,516	-87.097%
2022-07-29	0.07750	0.07750	0.07750	0.07750	0.000%	52,816	-87.097%
2022-07-28	0.07750	0.07750	0.07750	0.07750	0.000%	2,662	-87.097%
2022-07-27	0.08500	0.08500	0.07750	0.07750	-8.824%	10,063	-87.097%
2022-07-26	0.08500	0.08500	0.08500	0.08500	0.000%	62,281	-88.235%
2022-07-25	0.08250	0.08500	0.08250	0.08500	+3.030%	90,065	-88.235%
2022-07-22	0.08750	0.08750	0.08250	0.08250	-5.714%	179,680	-87.879%
2022-07-21	0.08750	0.09000	0.08750	0.08750	0.000%	237,428	-88.571%
2022-07-20	0.09000	0.09000	0.08750	0.08750	-2.778%	147,070	-88.571%
2022-07-19	0.10000	0.10000	0.08750	0.09000	-10.000%	722,218	-88.889%
2022-07-18	0.11250	0.11250	0.10000	0.10000	-11.111%	275,263	-90.000%
2022-07-15	0.11500	0.11500	0.10750	0.11250	-2.174%	371	-91.111%
2022-07-14	0.11250	0.11500	0.11250	0.11500	+2.222%	5,000	-91.304%
2022-07-13	0.12000	0.12000	0.11250	0.11250	-6.250%	659,108	-91.111%
2022-07-12	0.12500	0.12500	0.12000	0.12000	-4.000%	55,194	-91.667%
2022-07-11	0.12500	0.12500	0.12500	0.12500	0.000%	75,000	-92.000%
2022-07-08	0.12500	0.12500	0.12200	0.12500	0.000%	252,176	-92.000%
2022-07-07	0.13000	0.13200	0.12500	0.12500	-3.846%	201,847	-92.000%
2022-07-06	0.11250	0.13000	0.11250	0.13000	+15.556%	543,828	-92.308%
2022-07-05	0.11250	0.11250	0.11250	0.11250	0.000%	1,113	-91.111%
2022-07-04	0.10500	0.11250	0.10500	0.11250	+7.143%	377,691	-91.111%
2022-07-01	0.10500	0.10500	0.10500	0.10500	0.000%	25,000	-90.476%
2022-06-30	0.13000	0.13000	0.10000	0.10500	-20.755%	703,292	-90.476%
2022-06-29	0.13250	0.13250	0.13250	0.13250	0.000%	47,994	-92.453%
2022-06-28	0.13250	0.13250	0.13250	0.13250	0.000%	13,827	-92.453%
2022-06-27	0.13250	0.13250	0.13250	0.13250	0.000%	38,977	-92.453%
2022-06-24	0.13500	0.13500	0.13250	0.13250	-1.852%	245,485	-92.453%
2022-06-23	0.13500	0.13500	0.13500	0.13500	0.000%	2,288	-92.593%
2022-06-22	0.14250	0.14250	0.13500	0.13500	-5.263%	138,000	-92.593%
2022-06-21	0.13250	0.14250	0.13250	0.14250	+7.547%	771,396	-92.982%
2022-06-20	0.13250	0.13250	0.13250	0.13250	0.000%	19,380	-92.453%
2022-06-17	0.13000	0.13250	0.13000	0.13250	+3.922%	11,208	-92.453%
2022-06-16	0.14500	0.14500	0.12750	0.12750	-12.069%	319,542	-92.157%
2022-06-15	0.14500	0.14500	0.14500	0.14500	0.000%	39,767	-93.103%
2022-06-14	0.15500	0.15500	0.14500	0.14500	-6.452%	58,272	-93.103%
2022-06-13	0.15500	0.15500	0.15500	0.15500	+1.639%	25,482	-93.548%
2022-06-08	0.15500	0.15500	0.15250	0.15250	-1.613%	132,143	-93.443%
2022-06-07	0.16500	0.16500	0.15000	0.15500	-6.061%	112,175	-93.548%
2022-06-06	0.16500	0.16500	0.16500	0.16500	0.000%	27,700	-93.939%
2022-06-01	0.16500	0.16500	0.16500	0.16500	0.000%	32,808	-93.939%
2022-05-31	0.16500	0.16500	0.16500	0.16500	0.000%	61,570	-93.939%
2022-05-30	0.17500	0.17500	0.16500	0.16500	-5.714%	91,738	-93.939%
2022-05-27	0.17500	0.18250	0.17500	0.17500	0.000%	237,557	-94.286%
2022-05-26	0.16500	0.17500	0.16500	0.17500	+6.061%	393,855	-94.286%
2022-05-25	0.16500	0.17500	0.16500	0.16500	0.000%	854,233	-93.939%
2022-05-24	0.19750	0.19750	0.15000	0.16500	-13.158%	985,957	-93.939%
2022-05-23	0.19250	0.19000	0.19000	0.19000	-1.299%	301,711	-94.737%
2022-05-20	0.19750	0.19750	0.18500	0.19250	-2.532%	943,333	-94.805%
2022-05-19	0.20250	0.20250	0.19750	0.19750	-2.469%	119,278	-94.937%
2022-05-18	0.22250	0.22250	0.20250	0.20250	-8.989%	748,716	-95.062%
2022-05-17	0.22000	0.22250	0.21500	0.22250	+1.136%	648,704	-95.506%
2022-05-16	0.22500	0.22500	0.22000	0.22000	-2.222%	10,380	-95.455%
2022-05-13	0.23000	0.23000	0.22500	0.22500	-2.174%	64,007	-95.556%
2022-05-12	0.23000	0.23000	0.22250	0.23000	-2.128%	1,673,625	-95.652%
2022-05-11	0.23500	0.23500	0.23500	0.23500	0.000%	2,466,324	-95.745%
2022-05-10	0.24500	0.24500	0.23500	0.23500	-4.082%	63,954	-95.745%
2022-05-09	0.25000	0.25000	0.24500	0.24500	-2.000%	38,498	-95.918%
2022-05-06	0.25000	0.25000	0.25000	0.25000	0.000%	117,639	-96.000%
2022-05-05	0.24000	0.25000	0.23000	0.25000	+4.167%	42,161	-96.000%
2022-05-04	0.24500	0.24500	0.24000	0.24000	-2.041%	148,345	-95.833%
2022-05-03	0.24500	0.24500	0.24500	0.24500	0.000%	127,213	-95.918%
2022-04-29	0.25500	0.25500	0.23500	0.24500	-3.922%	235,710	-95.918%
2022-04-28	0.26000	0.26000	0.25000	0.25500	-1.923%	101,540	-96.078%
2022-04-27	0.26000	0.26000	0.26000	0.26000	0.000%	207,656	-96.154%
2022-04-26	0.26500	0.26500	0.26000	0.26000	-1.887%	19,339	-96.154%
2022-04-25	0.26500	0.26500	0.26500	0.26500	0.000%	14,318	-96.226%
2022-04-22	0.26500	0.26500	0.26500	0.26500	-0.935%	32,969	-96.226%
2022-04-21	0.26750	0.26750	0.26750	0.26750	0.000%	8,852	-96.262%
2022-04-20	0.27250	0.27250	0.26750	0.26750	-1.835%	38,956	-96.262%
2022-04-19	0.25750	0.27750	0.25750	0.27250	+5.825%	1,186,209	-96.330%
2022-04-14	0.25750	0.25750	0.25750	0.25750	0.000%	316,476	-96.117%
2022-04-13	0.26000	0.26000	0.25750	0.25750	-0.962%	151,482	-96.117%
2022-04-12	0.26500	0.26500	0.25750	0.26000	-1.887%	114,066	-96.154%
2022-04-11	0.28000	0.28000	0.26500	0.26500	-5.357%	98,056	-96.226%
2022-04-08	0.29500	0.29500	0.28000	0.28000	-5.085%	261,054	-96.429%
2022-04-07	0.27000	0.29500	0.27000	0.29500	+9.259%	417,657	-96.610%
2022-04-06	0.25250	0.27500	0.25250	0.27000	+6.931%	323,974	-96.296%
2022-04-05	0.25000	0.26000	0.25000	0.25250	+1.000%	515,751	-96.040%
2022-04-04	0.24750	0.26000	0.24000	0.25000	+1.010%	440,281	-96.000%
2022-04-01	0.24750	0.24750	0.24750	0.24750	0.000%	66,809	-95.960%
2022-03-31	0.24250	0.24750	0.24000	0.24750	+2.062%	176,288	-95.960%
2022-03-30	0.24250	0.24500	0.24250	0.24250	0.000%	198,846	-95.876%
2022-03-29	0.24000	0.24250	0.24000	0.24250	0.000%	459,965	-95.876%
2022-03-28	0.24750	0.24750	0.24250	0.24250	-2.020%	323,885	-95.876%
2022-03-25	0.24500	0.25000	0.24500	0.24750	+1.020%	80,053	-95.960%
2022-03-24	0.25250	0.25250	0.24500	0.24500	-2.970%	121,013	-95.918%
2022-03-23	0.26000	0.26000	0.24500	0.25250	-2.885%	87,936	-96.040%
2022-03-22	0.25500	0.26500	0.26000	0.26000	+1.961%	370,505	-96.154%
2022-03-21	0.29000	0.30500	0.25500	0.25500	-7.273%	588,055	-96.078%
2022-03-18	0.27500	0.27500	0.27500	0.27500	0.000%	31,780	-96.364%
2022-03-17	0.27500	0.27500	0.27500	0.27500	0.000%	8,830	-96.364%
2022-03-16	0.27000	0.27500	0.27000	0.27500	+1.852%	66,731	-96.364%
2022-03-15	0.27000	0.27000	0.27000	0.27000	-0.917%	184,799	-96.296%
2022-03-14	0.27500	0.27500	0.27000	0.27250	-0.909%	116,891	-96.330%
2022-03-11	0.28000	0.28000	0.27500	0.27500	-1.786%	770,440	-96.364%
2022-03-10	0.28500	0.28500	0.27500	0.28000	-1.754%	152,382	-96.429%
2022-03-09	0.28500	0.28500	0.28500	0.28500	0.000%	819,926	-96.491%
2022-03-08	0.29000	0.29000	0.28000	0.28500	-1.724%	162,784	-96.491%
2022-03-07	0.30000	0.30000	0.29000	0.29000	-3.333%	164,337	-96.552%
2022-03-04	0.30000	0.30000	0.28500	0.30000	0.000%	558,769	-96.667%
2022-03-03	0.30500	0.30500	0.30000	0.30000	-6.250%	46,125	-96.667%
2022-03-01	0.32000	0.32000	0.32000	0.32000	0.000%	69,001	-96.875%
2022-02-28	0.31500	0.32000	0.31000	0.32000	0.000%	121,998	-96.875%
2022-02-25	0.29000	0.32000	0.28500	0.32000	+10.345%	600,166	-96.875%
2022-02-24	0.30500	0.30500	0.29000	0.29000	-6.452%	197,153	-96.552%
2022-02-23	0.30500	0.31000	0.30500	0.31000	+1.639%	30,422	-96.774%
2022-02-22	0.32000	0.32000	0.30500	0.30500	-4.688%	513,439	-96.721%
2022-02-21	0.32000	0.32000	0.32000	0.32000	0.000%	356,286	-96.875%
2022-02-18	0.33000	0.33000	0.32000	0.32000	-3.030%	222,420	-96.875%
2022-02-17	0.33750	0.34500	0.33000	0.33000	-2.222%	384,571	-96.970%
2022-02-16	0.30500	0.33750	0.30500	0.33750	+10.656%	510,770	-97.037%
2022-02-15	0.30500	0.30500	0.30500	0.30500	0.000%	22,472	-96.721%
2022-02-14	0.31000	0.31000	0.30000	0.30500	-4.688%	178,020	-96.721%
2022-02-11	0.31000	0.32000	0.32000	0.32000	+3.226%	23,314	-96.875%
2022-02-10	0.32500	0.32500	0.30500	0.31000	-4.615%	327,706	-96.774%
2022-02-09	0.32500	0.32500	0.32500	0.32500	0.000%	171,852	-96.923%
2022-02-08	0.32000	0.32500	0.32000	0.32500	+1.563%	663,542	-96.923%
2022-02-07	0.31500	0.32500	0.32500	0.32000	+1.587%	204,343	-96.875%
2022-02-04	0.31000	0.31500	0.31000	0.31500	+1.613%	86,883	-96.825%
2022-02-03	0.31000	0.31000	0.31000	0.31000	0.000%	117,654	-96.774%
2022-02-02	0.31000	0.31000	0.31000	0.31000	0.000%	88,000	-96.774%
2022-02-01	0.30000	0.31000	0.30000	0.31000	+3.333%	254,390	-96.774%
2022-01-31	0.30000	0.30000	0.30000	0.30000	0.000%	196,534	-96.667%
2022-01-28	0.29500	0.30000	0.29500	0.30000	+1.695%	172,559	-96.667%
2022-01-27	0.31000	0.31000	0.29500	0.29500	-4.839%	196,381	-96.610%
2022-01-26	0.30500	0.31000	0.30500	0.31000	+1.639%	35,028	-96.774%
2022-01-25	0.30500	0.31000	0.30500	0.30500	0.000%	312,549	-96.721%
2022-01-24	0.33500	0.33500	0.30000	0.30500	-8.955%	674,035	-96.721%
2022-01-21	0.34000	0.34000	0.33500	0.33500	-1.471%	94,309	-97.015%
2022-01-20	0.34000	0.34000	0.34000	0.34000	0.000%	39,162	-97.059%
2022-01-19	0.34500	0.34500	0.34000	0.34000	-1.449%	949,717	-97.059%
2022-01-18	0.32000	0.35000	0.32000	0.34500	+7.812%	649,587	-97.101%
2022-01-17	0.31000	0.32000	0.31000	0.32000	+3.226%	752,606	-96.875%
2022-01-14	0.31500	0.31500	0.30500	0.31000	-1.587%	171,413	-96.774%
2022-01-13	0.30000	0.32500	0.30000	0.31500	+5.000%	711,338	-96.825%
2022-01-12	0.30000	0.30000	0.30000	0.30000	0.000%	1,374,323	-96.667%
2022-01-11	0.30500	0.31000	0.30000	0.30000	-1.639%	290,885	-96.667%
2022-01-10	0.31500	0.31500	0.30500	0.30500	-3.175%	892,270	-96.721%
2022-01-07	0.32000	0.32000	0.31500	0.31500	-1.563%	191,592	-96.825%
2022-01-06	0.29500	0.33500	0.29250	0.32000	+8.475%	3,650,016	-96.875%
2022-01-05	0.32250	0.32250	0.29500	0.29500	-8.527%	426,474	-96.610%
2022-01-04	0.34000	0.34000	0.32250	0.32250	-5.839%	219,851	-96.899%
2021-12-31	0.34500	0.34500	0.34250	0.34250	-0.725%	27,437	-97.080%
2021-12-30	0.34500	0.34500	0.34500	0.34500	0.000%	185,128	-97.101%
2021-12-29	0.34500	0.34500	0.34500	0.34500	0.000%	119,773	-97.101%
2021-12-24	0.34500	0.34500	0.34500	0.34500	0.000%	204,654	-97.101%
2021-12-23	0.34500	0.34500	0.34500	0.34500	0.000%	1,749,586	-97.101%
2021-12-22	0.34000	0.34500	0.34000	0.34500	+1.471%	427,749	-97.101%
2021-12-21	0.36000	0.34000	0.34000	0.34000	-5.556%	299,866	-97.059%
2021-12-20	0.33500	0.36500	0.31000	0.36000	+7.463%	736,928	-97.222%
2021-12-17	0.33500	0.33500	0.33500	0.33500	+0.752%	125,320	-97.015%
2021-12-16	0.34500	0.34500	0.33250	0.33250	-3.623%	170,095	-96.992%
2021-12-15	0.34500	0.34500	0.34500	0.34500	0.000%	29,575	-97.101%
2021-12-14	0.35500	0.35500	0.34500	0.34500	-2.817%	84,765	-97.101%
2021-12-13	0.36500	0.36500	0.35500	0.35500	-2.740%	146,591	-97.183%
2021-12-10	0.36500	0.36500	0.36500	0.36500	0.000%	244,653	-97.260%
2021-12-09	0.36500	0.36500	0.35500	0.36500	-2.667%	267,312	-97.260%
2021-12-07	0.38000	0.38000	0.37000	0.37500	-2.597%	83,996	-97.333%
2021-12-02	0.39000	0.39000	0.38500	0.38500	+1.316%	50,338	-97.403%
2021-11-30	0.38750	0.38750	0.38000	0.38000	-1.935%	80,436	-97.368%
2021-11-29	0.38750	0.38750	0.38750	0.38750	0.000%	25,025	-97.419%
2021-11-26	0.38000	0.38750	0.37000	0.38750	+0.649%	275,724	-97.419%
2021-11-25	0.37500	0.38500	0.37000	0.38500	+2.667%	325,916	-97.403%
2021-11-24	0.38500	0.38000	0.37500	0.37500	-2.597%	120,240	-97.333%
2021-11-23	0.36000	0.38750	0.35000	0.38500	+6.944%	2,262,770	-97.403%
2021-11-22	0.37500	0.37500	0.34500	0.36000	-4.000%	506,788	-97.222%
2021-11-19	0.37500	0.37500	0.37500	0.37500	-0.794%	81,383	-97.333%
2021-11-18	0.39750	0.37800	0.37800	0.37800	-4.906%	538,048	-97.354%
2021-11-17	0.39500	0.39750	0.39250	0.39750	+0.633%	194,426	-97.484%
2021-11-16	0.40500	0.40500	0.39500	0.39500	-2.469%	312,991	-97.468%
2021-11-15	0.42000	0.42000	0.40500	0.40500	-3.571%	184,990	-97.531%
2021-11-12	0.40000	0.42000	0.40000	0.42000	+5.000%	534,903	-97.619%
2021-11-11	0.40000	0.40000	0.40000	0.40000	0.000%	133,159	-97.500%
2021-11-10	0.41500	0.41500	0.38500	0.40000	-5.882%	301,721	-97.500%
2021-11-09	0.42500	0.42500	0.42500	0.42500	0.000%	95,813	-97.647%
2021-11-08	0.42000	0.42500	0.42000	0.42500	+1.190%	98,869	-97.647%
2021-11-05	0.40500	0.42000	0.40500	0.42000	+3.704%	420,765	-97.619%
2021-11-04	0.42000	0.42000	0.38500	0.40500	-3.571%	408,476	-97.531%
2021-11-03	0.40250	0.42500	0.40250	0.42000	+4.348%	908,995	-97.619%
2021-11-02	0.39750	0.40250	0.39750	0.40250	+1.258%	57,866	-97.516%
2021-11-01	0.39500	0.39750	0.39500	0.39750	+0.633%	1,561,911	-97.484%
2021-10-29	0.40000	0.40000	0.39000	0.39500	-1.250%	471,137	-97.468%
2021-10-28	0.40750	0.40750	0.39750	0.40000	-1.840%	515,590	-97.500%

.dark-mode .hSdzmk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hSdzmk{ color: #333333; background-color: white; border: 2px solid #333333; }ASLRASIMILAR GROUP PLCstock LSE

ASLR
ASIMILAR GROUP PLC
stock LSE