Dark

ASTO
ASSETCO PLC
stock LSE

Inactive

Aug 2, 2024

38.00GBX0.000%(0.00)671,194

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	38.0000	38.0000	38.0000	38.0000	0.000%	671,194	0.000%
2024-08-01	38.0000	38.0000	38.0000	38.0000	0.000%	264,742	0.000%
2024-07-31	38.0000	38.0000	38.0000	38.0000	0.000%	5,315	0.000%
2024-07-30	38.0000	38.0000	38.0000	38.0000	0.000%	12,553	0.000%
2024-07-29	36.0000	38.0000	36.0000	38.0000	+5.556%	716,269	0.000%
2024-07-26	35.0000	38.0000	36.0000	36.0000	+2.857%	2,885,817	+5.556%
2024-07-25	35.0000	35.0000	35.0000	35.0000	0.000%	3,042,677	+8.571%
2024-07-24	35.0000	35.0000	35.0000	35.0000	0.000%	545,766	+8.571%
2024-07-23	35.0000	35.0000	35.0000	35.0000	0.000%	617,613	+8.571%
2024-07-22	35.0000	36.0000	35.0000	35.0000	0.000%	97,454	+8.571%
2024-07-19	35.0000	35.0000	35.0000	35.0000	0.000%	1,148,842	+8.571%
2024-07-18	35.0000	35.0000	35.0000	35.0000	0.000%	11,300	+8.571%
2024-07-17	35.5000	35.2000	35.0000	35.0000	-1.408%	170,901	+8.571%
2024-07-16	35.5000	35.5000	35.5000	35.5000	0.000%	31,395	+7.042%
2024-07-15	35.5000	35.5000	35.0000	35.5000	-4.054%	833,494	+7.042%
2024-07-10	38.0000	38.0000	37.0000	37.0000	-2.632%	937,990	+2.703%
2024-07-09	37.0000	38.0000	38.0000	38.0000	+2.703%	773,866	0.000%
2024-07-08	34.5000	37.0000	34.5000	37.0000	+7.246%	751,959	+2.703%
2024-07-05	34.5000	34.5000	34.5000	34.5000	+0.877%	614,540	+10.145%
2024-07-04	33.7000	34.2000	34.2000	34.2000	+1.484%	432,837	+11.111%
2024-07-03	34.0000	34.0000	33.7000	33.7000	-0.882%	1,843,919	+12.760%
2024-07-02	32.0000	34.0000	33.7000	34.0000	+6.250%	2,138,554	+11.765%
2024-07-01	31.0000	32.0000	30.0000	32.0000	+3.226%	788,524	+18.750%
2024-06-28	31.6000	31.6000	31.0000	31.0000	0.000%	889,980	+22.581%
2024-06-27	31.0000	31.0000	31.0000	31.0000	0.000%	20,134	+22.581%
2024-06-26	31.5000	31.0000	31.0000	31.0000	-1.587%	281,348	+22.581%
2024-06-25	31.5000	31.5000	31.5000	31.5000	+1.613%	13,777	+20.635%
2024-06-24	31.5000	31.5000	31.0000	31.0000	-1.587%	54,216	+22.581%
2024-06-21	32.0000	32.0000	31.5000	31.5000	-2.778%	75,693	+20.635%
2024-06-20	33.5000	32.4000	32.4000	32.4000	-3.284%	117,195	+17.284%
2024-06-19	33.5000	33.5000	33.5000	33.5000	0.000%	68,788	+13.433%
2024-06-18	33.5000	33.5000	33.0000	33.5000	0.000%	10,995	+13.433%
2024-06-17	33.5000	33.5000	33.5000	33.5000	0.000%	28,594	+13.433%
2024-06-14	33.5000	33.5000	33.5000	33.5000	0.000%	104,716	+13.433%
2024-06-13	33.0000	33.5000	33.0000	33.5000	+1.515%	39,172	+13.433%
2024-06-12	34.0000	34.3000	33.0000	33.0000	-3.790%	12,282	+15.152%
2024-06-11	34.0000	34.5000	34.0000	34.3000	-0.580%	58,000	+10.787%
2024-06-10	34.5000	34.5000	34.0000	34.5000	0.000%	3,004	+10.145%
2024-06-07	34.5000	34.5000	34.5000	34.5000	0.000%	90	+10.145%
2024-06-06	34.0000	34.5000	34.0000	34.5000	0.000%	4,561	+10.145%
2024-06-05	34.5000	34.5000	34.5000	34.5000	0.000%	25,925	+10.145%
2024-06-04	34.5000	34.5000	34.5000	34.5000	0.000%	5,903	+10.145%
2024-06-03	35.0000	35.5000	34.3000	34.5000	-1.429%	229,042	+10.145%
2024-05-31	35.5000	35.0000	35.0000	35.0000	-1.408%	7,655	+8.571%
2024-05-30	35.5000	35.5000	35.5000	35.5000	0.000%	86,090	+7.042%
2024-05-29	35.5000	35.5000	35.5000	35.5000	0.000%	16,983	+7.042%
2024-05-28	35.5000	35.5000	35.5000	35.5000	0.000%	55,025	+7.042%
2024-05-24	35.5000	35.5000	35.5000	35.5000	0.000%	187	+7.042%
2024-05-23	35.5000	35.5000	35.5000	35.5000	0.000%	25,000	+7.042%
2024-05-22	35.5000	35.5000	35.5000	35.5000	0.000%	22,670	+7.042%
2024-05-21	35.5000	35.5000	35.5000	35.5000	0.000%	112,595	+7.042%
2024-05-20	35.5000	35.5000	35.5000	35.5000	0.000%	102,020	+7.042%
2024-05-17	36.5000	36.5000	35.5000	35.5000	-2.740%	70,016	+7.042%
2024-05-16	36.5000	36.5000	36.5000	36.5000	0.000%	68,682	+4.110%
2024-05-15	36.5000	37.0000	37.0000	36.5000	0.000%	16,916	+4.110%
2024-05-14	36.5000	36.5000	36.5000	36.5000	0.000%	214,161	+4.110%
2024-05-13	36.0000	36.5000	36.4000	36.5000	+1.389%	88,865	+4.110%
2024-05-10	35.0000	36.0000	36.0000	36.0000	+2.857%	185,385	+5.556%
2024-05-09	33.0000	35.0000	33.0000	35.0000	+6.061%	348,123	+8.571%
2024-05-08	33.0000	33.0000	31.4000	33.0000	0.000%	3,259,934	+15.152%
2024-05-07	33.0000	33.0000	33.0000	33.0000	0.000%	76,116	+15.152%
2024-05-02	33.0000	33.0000	33.0000	33.0000	0.000%	364,420	+15.152%
2024-05-01	33.0000	33.0000	33.0000	33.0000	+9,605.882%	41,172	+15.152%
2024-03-22	0.3400	0.3400	0.3400	0.3400	0.000%	124,652	+11,076.471%
2024-03-21	0.3400	0.3400	0.3400	0.3400	0.000%	38,265	+11,076.471%
2024-03-20	0.3475	0.3475	0.3400	0.3400	-6.849%	221,148	+11,076.471%
2024-03-19	0.3650	0.3650	0.3650	0.3650	0.000%	6,158	+10,310.959%
2024-03-18	0.3350	0.3650	0.3350	0.3650	0.000%	104,359	+10,310.959%
2024-03-15	0.3800	0.3800	0.3650	0.3650	-3.947%	144,786	+10,310.959%
2024-03-14	0.3800	0.3800	0.3630	0.3800	0.000%	49,867	+9,900.000%
2024-03-13	0.3800	0.3800	0.3800	0.3800	0.000%	48,033	+9,900.000%
2024-03-12	0.3800	0.3800	0.3800	0.3800	0.000%	142,986	+9,900.000%
2024-03-11	0.3800	0.3800	0.3800	0.3800	0.000%	127,886	+9,900.000%
2024-03-08	0.3800	0.3800	0.3800	0.3800	0.000%	50,000	+9,900.000%
2024-03-07	0.3800	0.3800	0.3800	0.3800	0.000%	19,011	+9,900.000%
2024-03-06	0.3800	0.3800	0.3800	0.3800	+2.703%	30,951	+9,900.000%
2024-03-05	0.3800	0.3700	0.3700	0.3700	-5.128%	70,233	+10,170.270%
2024-03-04	0.3800	0.3900	0.3900	0.3900	+1.299%	29,515	+9,643.590%
2024-03-01	0.3850	0.3850	0.3850	0.3850	+4.054%	8,605	+9,770.130%
2024-02-29	0.3800	0.3700	0.3700	0.3700	-3.896%	26,915	+10,170.270%
2024-02-28	0.3850	0.3850	0.3850	0.3850	+2.667%	4,714	+9,770.130%
2024-02-27	0.3750	0.3750	0.3750	0.3750	-2.597%	80,932	+10,033.333%
2024-02-26	0.3750	0.3850	0.3750	0.3850	+6.944%	8,393	+9,770.130%
2024-02-23	0.3600	0.3600	0.3600	0.3600	0.000%	231,384	+10,455.556%
2024-02-22	0.3600	0.3600	0.3600	0.3600	0.000%	108,759	+10,455.556%
2024-02-21	0.3560	0.3600	0.3560	0.3600	-4.000%	95,994	+10,455.556%
2024-02-20	0.3750	0.3750	0.3750	0.3750	0.000%	9,297	+10,033.333%
2024-02-19	0.3750	0.3750	0.3750	0.3750	-1.316%	2,020	+10,033.333%
2024-02-16	0.3800	0.3800	0.3800	0.3800	0.000%	87,525	+9,900.000%
2024-02-15	0.3800	0.3800	0.3800	0.3800	0.000%	38,980	+9,900.000%
2024-02-14	0.3800	0.3800	0.3800	0.3800	0.000%	70,896	+9,900.000%
2024-02-13	0.3850	0.3850	0.3800	0.3800	0.000%	39,673	+9,900.000%
2024-02-12	0.3950	0.3800	0.3800	0.3800	-3.797%	187,880	+9,900.000%
2024-02-09	0.3950	0.3950	0.3950	0.3950	0.000%	71,867	+9,520.253%
2024-02-08	0.4100	0.4100	0.3950	0.3950	-3.659%	122,260	+9,520.253%
2024-02-07	0.4200	0.4100	0.4000	0.4100	-2.381%	132,126	+9,168.293%
2024-02-06	0.4200	0.4200	0.4200	0.4200	0.000%	161,499	+8,947.619%
2024-02-05	0.4250	0.4250	0.4200	0.4200	-1.176%	291,514	+8,947.619%
2024-02-02	0.4250	0.4550	0.4250	0.4250	+2.410%	49,499	+8,841.176%
2024-02-01	0.4200	0.4200	0.4150	0.4150	-1.190%	5,131,016	+9,056.627%
2024-01-31	0.4350	0.4350	0.4200	0.4200	-3.448%	495,533	+8,947.619%
2024-01-30	0.4350	0.4350	0.4350	0.4350	+2.353%	60,309	+8,635.632%
2024-01-29	0.4450	0.4450	0.4250	0.4250	-1.620%	1,168	+8,841.176%
2024-01-26	0.4350	0.4320	0.4320	0.4320	-0.690%	609,285	+8,696.296%
2024-01-25	0.4350	0.4350	0.4350	0.4350	0.000%	10,488	+8,635.632%
2024-01-24	0.4200	0.4350	0.4200	0.4350	0.000%	47,476	+8,635.632%
2024-01-23	0.4350	0.4350	0.4350	0.4350	0.000%	50,227	+8,635.632%
2024-01-22	0.4350	0.4350	0.4350	0.4350	-2.247%	298,118	+8,635.632%
2024-01-19	0.4250	0.4450	0.4250	0.4450	-1.111%	11,531	+8,439.326%
2024-01-18	0.4350	0.4500	0.4500	0.4500	+3.448%	14,463	+8,344.444%
2024-01-17	0.4350	0.4350	0.4200	0.4350	0.000%	59,401	+8,635.632%
2024-01-16	0.4350	0.4350	0.4350	0.4350	0.000%	8,792	+8,635.632%
2024-01-15	0.4350	0.4350	0.4350	0.4350	0.000%	28,379	+8,635.632%
2024-01-12	0.4350	0.4350	0.4300	0.4350	0.000%	71,367	+8,635.632%
2024-01-11	0.4350	0.4350	0.4350	0.4350	+2.353%	197,501	+8,635.632%
2024-01-10	0.4350	0.4350	0.4250	0.4250	-4.494%	3,000	+8,841.176%
2024-01-09	0.4550	0.4550	0.4410	0.4450	+2.299%	159,878	+8,439.326%
2024-01-08	0.4650	0.4650	0.4350	0.4350	-6.452%	4,457	+8,635.632%
2024-01-05	0.4650	0.4650	0.4650	0.4650	0.000%	7,000	+8,072.043%
2024-01-04	0.4650	0.4650	0.4650	0.4650	0.000%	5,144	+8,072.043%
2024-01-03	0.4850	0.4850	0.4650	0.4650	-1.064%	5,000	+8,072.043%
2024-01-02	0.4700	0.4600	0.4600	0.4700	0.000%	35,071	+7,985.106%
2023-12-29	0.4700	0.4700	0.4700	0.4700	-3.093%	97,993	+7,985.106%
2023-12-28	0.4850	0.4850	0.4850	0.4850	0.000%	9,523	+7,735.052%
2023-12-27	0.4950	0.4950	0.4850	0.4850	-2.020%	10,580	+7,735.052%
2023-12-22	0.4950	0.4950	0.4950	0.4950	+2.062%	5,004	+7,576.768%
2023-12-21	0.4800	0.4850	0.4750	0.4850	+1.042%	70,228	+7,735.052%
2023-12-20	0.4800	0.4810	0.4800	0.4800	-1.031%	609,659	+7,816.667%
2023-12-19	0.4850	0.4850	0.4800	0.4850	-2.020%	274,465	+7,735.052%
2023-12-18	0.4650	0.4950	0.4650	0.4950	+2.062%	5,145	+7,576.768%
2023-12-15	0.4800	0.4850	0.4620	0.4850	+4.301%	348,392	+7,735.052%
2023-12-14	0.4950	0.4950	0.4650	0.4650	-6.061%	10,749	+8,072.043%
2023-12-13	0.4950	0.4950	0.4950	0.4950	0.000%	5,000	+7,576.768%
2023-12-12	0.4950	0.4950	0.4950	0.4950	0.000%	15,507	+7,576.768%
2023-12-11	0.4950	0.4950	0.4950	0.4950	0.000%	1,560	+7,576.768%
2023-12-08	0.4950	0.4950	0.4950	0.4950	0.000%	20,908	+7,576.768%
2023-12-07	0.4950	0.4950	0.4950	0.4950	0.000%	11,500	+7,576.768%
2023-12-06	0.4950	0.4950	0.4950	0.4950	0.000%	24,322	+7,576.768%
2023-12-05	0.4850	0.4950	0.4850	0.4950	+3.125%	3,885	+7,576.768%
2023-12-04	0.4650	0.4800	0.4650	0.4800	-3.030%	83,425	+7,816.667%
2023-12-01	0.4750	0.4950	0.4750	0.4950	+8.791%	12,956	+7,576.768%
2023-11-30	0.4150	0.4850	0.4150	0.4550	+7.059%	182,376	+8,251.648%
2023-11-29	0.4250	0.4300	0.4250	0.4250	0.000%	8,839	+8,841.176%
2023-11-28	0.4250	0.4250	0.4250	0.4250	+2.410%	1,636	+8,841.176%
2023-11-27	0.4150	0.4150	0.4150	0.4150	-2.353%	35,761	+9,056.627%
2023-11-24	0.4250	0.4490	0.4490	0.4250	+2.410%	10,812	+8,841.176%
2023-11-23	0.4250	0.4250	0.4150	0.4150	-2.353%	11,800	+9,056.627%
2023-11-22	0.4450	0.4450	0.4250	0.4250	-4.494%	9,551	+8,841.176%
2023-11-21	0.4350	0.4450	0.4350	0.4450	+2.299%	19,750	+8,439.326%
2023-11-20	0.4350	0.4350	0.4350	0.4350	0.000%	4,039	+8,635.632%
2023-11-17	0.3950	0.4350	0.3950	0.4350	+8.750%	31,139	+8,635.632%
2023-11-16	0.3950	0.4000	0.4000	0.4000	+1.266%	71,994	+9,400.000%
2023-11-15	0.3950	0.3950	0.3950	0.3950	+5.333%	357,377	+9,520.253%
2023-11-14	0.3750	0.3750	0.3750	0.3750	-3.846%	17,744	+10,033.333%
2023-11-13	0.3900	0.3900	0.3900	0.3900	0.000%	17,847	+9,643.590%
2023-11-10	0.3900	0.3900	0.3900	0.3900	-1.266%	5,751	+9,643.590%
2023-11-09	0.3950	0.3950	0.3950	0.3950	0.000%	175,660	+9,520.253%
2023-11-08	0.3950	0.3950	0.3950	0.3950	+1.282%	68,413	+9,520.253%
2023-11-07	0.3950	0.3900	0.3900	0.3900	+4.000%	80,716	+9,643.590%
2023-11-06	0.3750	0.3750	0.3750	0.3750	0.000%	7,648	+10,033.333%
2023-11-03	0.3850	0.3850	0.3750	0.3750	-2.597%	20,000	+10,033.333%
2023-11-02	0.3750	0.3850	0.3750	0.3850	0.000%	15,183	+9,770.130%
2023-11-01	0.4150	0.4150	0.3850	0.3850	-7.229%	6,020	+9,770.130%
2023-10-31	0.4150	0.4150	0.4150	0.4150	-2.353%	4,794	+9,056.627%
2023-10-30	0.4250	0.4250	0.4250	0.4250	0.000%	52,410	+8,841.176%
2023-10-27	0.4250	0.4250	0.4250	0.4250	-2.299%	22,970	+8,841.176%
2023-10-26	0.4350	0.4350	0.4350	0.4350	-1.361%	18,854	+8,635.632%
2023-10-25	0.4200	0.4410	0.4410	0.4410	+1.379%	35,459	+8,516.780%
2023-10-24	0.4250	0.4350	0.4250	0.4350	+2.353%	28,301	+8,635.632%
2023-10-23	0.4250	0.4250	0.4250	0.4250	0.000%	572	+8,841.176%
2023-10-20	0.3950	0.4250	0.3950	0.4250	+7.595%	33,188	+8,841.176%
2023-10-19	0.3850	0.3950	0.3850	0.3950	-1.250%	44,945	+9,520.253%
2023-10-18	0.3900	0.4000	0.3900	0.4000	+3.896%	44,338	+9,400.000%
2023-10-17	0.3850	0.3850	0.3850	0.3850	0.000%	15,003	+9,770.130%
2023-10-16	0.3650	0.3850	0.3650	0.3850	+2.667%	50,000	+9,770.130%
2023-10-13	0.3750	0.3750	0.3750	0.3750	0.000%	35,005	+10,033.333%
2023-10-12	0.3650	0.3750	0.3650	0.3750	+2.740%	11	+10,033.333%
2023-10-11	0.3650	0.3650	0.3650	0.3650	0.000%	348	+10,310.959%
2023-10-10	0.3650	0.3650	0.3650	0.3650	0.000%	267	+10,310.959%
2023-10-09	0.3650	0.3650	0.3650	0.3650	-2.667%	22,225	+10,310.959%
2023-10-06	0.3750	0.3750	0.3750	0.3750	+2.740%	54,233	+10,033.333%
2023-10-05	0.3650	0.3650	0.3650	0.3650	-2.667%	100	+10,310.959%
2023-10-04	0.3750	0.3750	0.3750	0.3750	+2.740%	19,896	+10,033.333%
2023-10-03	0.3650	0.3650	0.3650	0.3650	0.000%	40,000	+10,310.959%
2023-10-02	0.3650	0.3650	0.3650	0.3650	-3.947%	36,121	+10,310.959%
2023-09-29	0.3900	0.3900	0.3800	0.3800	+1.333%	98,437	+9,900.000%
2023-09-28	0.3850	0.3850	0.3750	0.3750	-2.597%	2,594	+10,033.333%
2023-09-27	0.3950	0.3950	0.3850	0.3850	-2.532%	58,449	+9,770.130%
2023-09-26	0.3950	0.3950	0.3950	0.3950	0.000%	10,500	+9,520.253%
2023-09-25	0.3950	0.3950	0.3950	0.3950	-3.659%	5,670	+9,520.253%
2023-09-22	0.4100	0.4100	0.4100	0.4100	+6.494%	17,309	+9,168.293%
2023-09-21	0.4050	0.4050	0.3850	0.3850	-9.412%	731	+9,770.130%
2023-09-20	0.4050	0.4250	0.4050	0.4250	+13.333%	109,409	+8,841.176%
2023-09-19	0.3750	0.3750	0.3750	0.3750	0.000%	60	+10,033.333%
2023-09-18	0.3750	0.3750	0.3750	0.3750	0.000%	3,186	+10,033.333%
2023-09-15	0.3750	0.3750	0.3750	0.3750	-1.316%	33,000	+10,033.333%
2023-09-14	0.3800	0.3800	0.3800	0.3800	0.000%	20,796	+9,900.000%
2023-09-13	0.3800	0.3800	0.3800	0.3800	0.000%	0	+9,900.000%
2023-09-12	0.3800	0.3800	0.3800	0.3800	+1.333%	1,045,974	+9,900.000%
2023-09-11	0.3950	0.3950	0.3750	0.3750	-3.846%	16,171	+10,033.333%
2023-09-08	0.3900	0.3900	0.3900	0.3900	0.000%	516	+9,643.590%
2023-09-07	0.3900	0.3900	0.3900	0.3900	-1.266%	81,497	+9,643.590%
2023-09-06	0.3950	0.3950	0.3950	0.3950	0.000%	8,113	+9,520.253%
2023-09-05	0.3950	0.3950	0.3950	0.3950	-2.469%	12,775	+9,520.253%
2023-09-04	0.4050	0.4050	0.4050	0.4050	0.000%	146,729	+9,282.716%
2023-09-01	0.4050	0.4050	0.4050	0.4050	0.000%	25,268	+9,282.716%
2023-08-31	0.4050	0.4050	0.4050	0.4050	0.000%	68,754	+9,282.716%
2023-08-30	0.4050	0.4050	0.4050	0.4050	0.000%	1,217	+9,282.716%
2023-08-29	0.4050	0.4050	0.4050	0.4050	0.000%	1,955	+9,282.716%
2023-08-25	0.4050	0.4050	0.4050	0.4050	0.000%	107,566	+9,282.716%
2023-08-24	0.4050	0.4050	0.4050	0.4050	0.000%	36,842	+9,282.716%
2023-08-23	0.4150	0.4150	0.4050	0.4050	-2.410%	19,655	+9,282.716%
2023-08-22	0.4150	0.4150	0.4150	0.4150	0.000%	2,421	+9,056.627%
2023-08-21	0.4150	0.4150	0.4150	0.4150	0.000%	45	+9,056.627%
2023-08-18	0.4150	0.4150	0.4150	0.4150	0.000%	5,966	+9,056.627%
2023-08-17	0.4250	0.4250	0.4150	0.4150	-2.353%	113,231	+9,056.627%
2023-08-16	0.4250	0.4250	0.4250	0.4250	0.000%	62,196	+8,841.176%
2023-08-15	0.4250	0.4250	0.4250	0.4250	0.000%	4,500	+8,841.176%
2023-08-14	0.4250	0.4250	0.4250	0.4250	0.000%	4,757	+8,841.176%
2023-08-11	0.4250	0.4250	0.4250	0.4250	0.000%	20,606	+8,841.176%
2023-08-10	0.4200	0.4250	0.4200	0.4250	+3.659%	37,000	+8,841.176%
2023-08-09	0.4350	0.4100	0.4100	0.4100	0.000%	100,684	+9,168.293%
2023-08-08	0.4400	0.4100	0.4100	0.4100	-6.818%	38,624	+9,168.293%
2023-08-07	0.4400	0.4400	0.4400	0.4400	0.000%	110,115	+8,536.364%
2023-08-04	0.4400	0.4400	0.4400	0.4400	+3.529%	137,957	+8,536.364%
2023-08-03	0.4250	0.4250	0.4250	0.4250	0.000%	5,000	+8,841.176%
2023-08-02	0.4250	0.4250	0.4250	0.4250	0.000%	340	+8,841.176%
2023-08-01	0.4250	0.4250	0.4250	0.4250	+3.659%	5,000	+8,841.176%
2023-07-28	0.3800	0.4100	0.4100	0.4100	+7.895%	529,208	+9,168.293%
2023-07-27	0.3800	0.3800	0.3800	0.3800	-1.299%	11,605	+9,900.000%
2023-07-26	0.3850	0.3850	0.3850	0.3850	0.000%	6,463	+9,770.130%
2023-07-25	0.3950	0.3950	0.3850	0.3850	-2.532%	2,903	+9,770.130%
2023-07-24	0.4250	0.4250	0.3950	0.3950	-3.659%	32,491	+9,520.253%
2023-07-21	0.4100	0.4100	0.4000	0.4100	0.000%	23,771	+9,168.293%
2023-07-20	0.4150	0.4150	0.4100	0.4100	-3.529%	91,028	+9,168.293%
2023-07-19	0.4050	0.4250	0.4050	0.4250	+4.938%	1,330	+8,841.176%
2023-07-18	0.4000	0.4050	0.4000	0.4050	+3.846%	37,025	+9,282.716%
2023-07-17	0.4000	0.3900	0.3900	0.3900	0.000%	32,919	+9,643.590%
2023-07-14	0.3900	0.3900	0.3900	0.3900	0.000%	1,032	+9,643.590%
2023-07-13	0.3900	0.3900	0.3800	0.3900	0.000%	74,782	+9,643.590%
2023-07-12	0.3900	0.3900	0.3900	0.3900	0.000%	13,762	+9,643.590%
2023-07-11	0.3900	0.3900	0.3900	0.3900	0.000%	23,610	+9,643.590%
2023-07-10	0.3900	0.3900	0.3900	0.3900	0.000%	28,393	+9,643.590%
2023-07-07	0.3900	0.3900	0.3900	0.3900	0.000%	9,316	+9,643.590%
2023-07-06	0.4100	0.4150	0.3900	0.3900	-6.024%	55,400	+9,643.590%
2023-07-05	0.4150	0.4150	0.4150	0.4150	+1.220%	1,051	+9,056.627%
2023-07-04	0.4150	0.4150	0.4100	0.4100	-1.205%	5,575	+9,168.293%
2023-07-03	0.4150	0.4150	0.4150	0.4150	0.000%	25,654	+9,056.627%
2023-06-30	0.4150	0.4150	0.4150	0.4150	0.000%	1,035,520	+9,056.627%
2023-06-29	0.4150	0.4150	0.4150	0.4150	0.000%	28,528	+9,056.627%
2023-06-28	0.4150	0.4150	0.4150	0.4150	-4.598%	40,545	+9,056.627%
2023-06-27	0.4250	0.4350	0.4250	0.4350	+6.098%	7,339	+8,635.632%
2023-06-26	0.4100	0.4210	0.4210	0.4100	+2.500%	154,719	+9,168.293%
2023-06-23	0.4100	0.4000	0.4000	0.4000	0.000%	491	+9,400.000%
2023-06-22	0.4000	0.4000	0.4000	0.4000	-2.439%	27,119	+9,400.000%
2023-06-21	0.4050	0.4150	0.4050	0.4100	+1.235%	235,770	+9,168.293%
2023-06-20	0.4500	0.4500	0.4050	0.4050	-8.989%	4,786,937	+9,282.716%
2023-06-19	0.5000	0.5000	0.4450	0.4450	-5.319%	4,461	+8,439.326%
2023-06-16	0.4700	0.4700	0.4700	0.4700	-6.000%	38,546	+7,985.106%
2023-06-15	0.5000	0.5000	0.5000	0.5000	+6.383%	6,641	+7,500.000%
2023-06-14	0.5050	0.5050	0.4650	0.4700	-7.843%	237,590	+7,985.106%
2023-06-13	0.5100	0.5100	0.5100	0.5100	0.000%	4,375	+7,350.980%
2023-06-12	0.5100	0.5100	0.5100	0.5100	0.000%	38,599	+7,350.980%
2023-06-09	0.5100	0.5100	0.5100	0.5100	0.000%	6,621	+7,350.980%
2023-06-08	0.5100	0.5100	0.5100	0.5100	0.000%	0	+7,350.980%
2023-06-07	0.5100	0.5100	0.5100	0.5100	0.000%	400	+7,350.980%
2023-06-06	0.5100	0.5100	0.5100	0.5100	0.000%	2,601	+7,350.980%
2023-06-05	0.5100	0.5100	0.5100	0.5100	0.000%	5,994	+7,350.980%
2023-06-02	0.5100	0.5100	0.5100	0.5100	0.000%	47,605	+7,350.980%
2023-06-01	0.5150	0.5150	0.5100	0.5100	-0.971%	2,193,257	+7,350.980%
2023-05-31	0.5200	0.5200	0.5150	0.5150	-0.962%	16,587	+7,278.641%
2023-05-30	0.5300	0.5300	0.5200	0.5200	+10.638%	13,458	+7,207.692%
2023-05-26	0.4800	0.4800	0.4700	0.4700	-2.083%	2,138	+7,985.106%
2023-05-25	0.4800	0.4800	0.4800	0.4800	-9.434%	1,210	+7,816.667%
2023-05-24	0.5300	0.5300	0.5300	0.5300	0.000%	21,568	+7,069.811%
2023-05-23	0.5350	0.5350	0.5300	0.5300	-0.935%	101,277	+7,069.811%
2023-05-22	0.5350	0.5350	0.5350	0.5350	0.000%	1,025	+7,002.804%
2023-05-19	0.5400	0.5400	0.5350	0.5350	-0.926%	47,972	+7,002.804%
2023-05-18	0.5400	0.5400	0.5400	0.5400	0.000%	18,232	+6,937.037%
2023-05-17	0.5400	0.5400	0.5400	0.5400	0.000%	18,460	+6,937.037%
2023-05-16	0.5400	0.5400	0.5400	0.5400	0.000%	9,879	+6,937.037%
2023-05-15	0.5400	0.5400	0.5400	0.5400	0.000%	16,463	+6,937.037%
2023-05-12	0.5400	0.5400	0.5400	0.5400	0.000%	59,317	+6,937.037%
2023-05-11	0.5400	0.5400	0.5400	0.5400	0.000%	13,637	+6,937.037%
2023-05-10	0.5400	0.5400	0.5400	0.5400	0.000%	0	+6,937.037%
2023-05-09	0.5400	0.5400	0.5400	0.5400	0.000%	18,772	+6,937.037%
2023-05-05	0.5400	0.5400	0.5400	0.5400	0.000%	37,867	+6,937.037%
2023-05-04	0.5550	0.5550	0.5400	0.5400	-2.703%	52,883	+6,937.037%
2023-05-03	0.5550	0.5550	0.5550	0.5550	0.000%	2,348	+6,746.847%
2023-05-02	0.5550	0.5550	0.5550	0.5550	0.000%	70,099	+6,746.847%
2023-04-28	0.5600	0.5600	0.5550	0.5550	-0.893%	18,535	+6,746.847%
2023-04-27	0.5600	0.5600	0.5600	0.5600	0.000%	5,608	+6,685.714%
2023-04-26	0.5650	0.5650	0.5450	0.5600	-0.885%	23,258	+6,685.714%
2023-04-25	0.5750	0.5750	0.5650	0.5650	-1.739%	33,881	+6,625.664%
2023-04-24	0.5750	0.5750	0.5750	0.5750	0.000%	47,525	+6,508.696%
2023-04-21	0.5750	0.5750	0.5750	0.5750	0.000%	4,773	+6,508.696%
2023-04-20	0.5750	0.5750	0.5750	0.5750	0.000%	76,053	+6,508.696%
2023-04-19	0.5750	0.5750	0.5750	0.5750	0.000%	8,031	+6,508.696%
2023-04-18	0.5750	0.5750	0.5750	0.5750	0.000%	63,752	+6,508.696%
2023-04-17	0.5650	0.5750	0.5650	0.5750	+1.770%	14,550	+6,508.696%
2023-04-14	0.5700	0.5700	0.5600	0.5650	-0.877%	39,171	+6,625.664%
2023-04-13	0.5650	0.5700	0.5650	0.5700	+0.885%	36,296	+6,566.667%
2023-04-12	0.5650	0.5650	0.5650	0.5650	0.000%	23,937	+6,625.664%
2023-04-11	0.5700	0.5700	0.5650	0.5650	-0.877%	41,307	+6,625.664%
2023-04-06	0.5800	0.5800	0.5700	0.5700	-1.724%	84,422	+6,566.667%
2023-04-05	0.5800	0.5800	0.5800	0.5800	0.000%	62,247	+6,451.724%
2023-04-04	0.5850	0.5850	0.5800	0.5800	-0.855%	25,236	+6,451.724%
2023-04-03	0.5750	0.5850	0.5750	0.5850	+1.739%	15,314	+6,395.726%
2023-03-31	0.6050	0.6050	0.5750	0.5750	-4.959%	69,259	+6,508.696%
2023-03-30	0.6050	0.6050	0.6050	0.6050	0.000%	79,089	+6,180.992%
2023-03-29	0.6100	0.6100	0.6050	0.6050	-0.820%	79	+6,180.992%
2023-03-28	0.6200	0.6200	0.6100	0.6100	-1.613%	1,305	+6,129.508%
2023-03-27	0.6200	0.6200	0.6200	0.6200	0.000%	72,102	+6,029.032%
2023-03-24	0.6200	0.6200	0.6200	0.6200	0.000%	18,227	+6,029.032%
2023-03-23	0.6200	0.6200	0.6200	0.6200	0.000%	17,683	+6,029.032%
2023-03-22	0.6200	0.6200	0.6200	0.6200	0.000%	22,208	+6,029.032%
2023-03-21	0.6200	0.6200	0.6100	0.6200	-0.800%	27,205	+6,029.032%
2023-03-20	0.6350	0.6350	0.6250	0.6250	-1.575%	100,516	+5,980.000%
2023-03-17	0.6350	0.6350	0.6350	0.6350	0.000%	21,847	+5,884.252%
2023-03-16	0.6350	0.6350	0.6350	0.6350	+0.794%	30,102	+5,884.252%
2023-03-15	0.6350	0.6300	0.6300	0.6300	-0.787%	14,407	+5,931.746%
2023-03-14	0.6350	0.6350	0.6350	0.6350	+0.794%	30,243	+5,884.252%
2023-03-13	0.6650	0.6350	0.6300	0.6300	-8.029%	261,224	+5,931.746%
2023-03-09	0.6850	0.6850	0.6850	0.6850	0.000%	31,952	+5,447.445%
2023-03-08	0.6800	0.6850	0.6800	0.6850	+0.735%	29,007	+5,447.445%
2023-03-07	0.6850	0.6850	0.6800	0.6800	-0.730%	2,674,009	+5,488.235%
2023-03-06	0.6800	0.6850	0.6800	0.6850	+0.735%	180,697	+5,447.445%
2023-03-03	0.6800	0.6800	0.6800	0.6800	0.000%	86,735	+5,488.235%
2023-03-02	0.6850	0.6850	0.6800	0.6800	-0.730%	54,709	+5,488.235%
2023-03-01	0.6850	0.6850	0.6850	0.6850	0.000%	50,052	+5,447.445%
2023-02-28	0.6850	0.6850	0.6850	0.6850	0.000%	16,238	+5,447.445%
2023-02-27	0.6900	0.6900	0.6850	0.6850	-0.725%	20,055	+5,447.445%
2023-02-24	0.6900	0.6900	0.6900	0.6900	0.000%	1,170	+5,407.246%
2023-02-23	0.7000	0.7000	0.6900	0.6900	-1.429%	10,259	+5,407.246%
2023-02-22	0.7100	0.7100	0.7000	0.7000	-1.408%	31,706	+5,328.571%
2023-02-21	0.6850	0.7100	0.6900	0.7100	+3.650%	81,755	+5,252.113%
2023-02-20	0.6600	0.6850	0.6600	0.6850	+3.788%	154,362	+5,447.445%
2023-02-17	0.6800	0.6800	0.6600	0.6600	-2.941%	136,580	+5,657.576%
2023-02-16	0.7600	0.7600	0.6150	0.6800	-10.526%	423,538	+5,488.235%
2023-02-15	0.7600	0.7600	0.7600	0.7600	+1.333%	14,477	+4,900.000%
2023-02-14	0.7600	0.7500	0.7500	0.7500	-1.316%	10,238	+4,966.667%
2023-02-13	0.7600	0.7600	0.7600	0.7600	0.000%	1,424	+4,900.000%
2023-02-10	0.7600	0.7600	0.7600	0.7600	0.000%	1,396	+4,900.000%
2023-02-09	0.7600	0.7600	0.7600	0.7600	0.000%	47,699	+4,900.000%
2023-02-08	0.7500	0.7600	0.7500	0.7600	+1.333%	326,350	+4,900.000%
2023-02-07	0.7500	0.7500	0.7500	0.7500	0.000%	282	+4,966.667%
2023-02-06	0.7450	0.7500	0.7450	0.7500	+0.671%	379,977	+4,966.667%
2023-02-03	0.7450	0.7500	0.7450	0.7450	0.000%	51,300	+5,000.671%
2023-02-02	0.7400	0.7450	0.7400	0.7450	+0.676%	151,732	+5,000.671%
2023-02-01	0.7500	0.7500	0.7400	0.7400	-1.333%	81,787	+5,035.135%
2023-01-31	0.7550	0.7550	0.7450	0.7500	-4.580%	187,314	+4,966.667%
2023-01-30	0.7500	0.7860	0.7860	0.7860	+4.800%	79,729	+4,734.606%
2023-01-27	0.7450	0.7500	0.7450	0.7500	+0.671%	16,469	+4,966.667%
2023-01-26	0.7350	0.7450	0.7350	0.7450	+1.361%	60,830	+5,000.671%
2023-01-25	0.7350	0.7350	0.7350	0.7350	0.000%	18,403	+5,070.068%
2023-01-24	0.7350	0.7350	0.7350	0.7350	0.000%	51,476	+5,070.068%
2023-01-23	0.7450	0.7450	0.7350	0.7350	0.000%	78,982	+5,070.068%
2023-01-20	0.7250	0.7350	0.7150	0.7350	+1.379%	81,615	+5,070.068%
2023-01-19	0.7450	0.7400	0.7250	0.7250	-2.685%	148,929	+5,141.379%
2023-01-18	0.7500	0.7500	0.7450	0.7450	-0.667%	132,243	+5,000.671%
2023-01-17	0.6950	0.7650	0.6950	0.7500	+7.914%	224,072	+4,966.667%
2023-01-16	0.6800	0.6950	0.6800	0.6950	+2.206%	86,823	+5,367.626%
2023-01-13	0.6700	0.6800	0.6650	0.6800	+2.256%	140,564	+5,488.235%
2023-01-12	0.6650	0.6650	0.6650	0.6650	0.000%	86,288	+5,614.286%
2023-01-11	0.6850	0.6850	0.6650	0.6650	-2.920%	94,150	+5,614.286%
2023-01-10	0.6850	0.6850	0.6850	0.6850	-0.146%	85,092	+5,447.445%
2023-01-09	0.6850	0.6860	0.6860	0.6860	+0.146%	73,014	+5,439.359%
2023-01-06	0.6850	0.6850	0.6850	0.6850	0.000%	72,718	+5,447.445%
2023-01-05	0.6850	0.6850	0.6850	0.6850	0.000%	29,536	+5,447.445%
2023-01-04	0.6850	0.6850	0.6850	0.6850	0.000%	27,552	+5,447.445%

.dark-mode .B05BK6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B05BK6{ color: #333333; background-color: white; border: 2px solid #333333; }ASTOASSETCO PLCstock LSE

ASTO
ASSETCO PLC
stock LSE