Share Name Share Symbol Market Type Share ISIN Share Description
Assetco LSE:ASTO London Ordinary Share GB00B42VYZ16 ORD 10P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.00p +0.00% 302.50p 290.00p 315.00p 302.50p 302.50p 302.50p 0.00 08:00:01
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 23.3 4.6 37.7 8.0 3.69

Assetco (ASTO) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Apr 2017302.5+2.50+0.83%295302.50
20 Apr 20173000.000.00%2953006
19 Apr 20173000.000.00%29530017
18 Apr 20173000.000.00%2953050
13 Apr 20173000.000.00%295300150
12 Apr 2017300+7.50+2.56%292.53050
11 Apr 2017292.50.000.00%292.5292.50
10 Apr 2017292.50.000.00%292.53051,754
07 Apr 2017292.5-17.50-5.65%292.53156,531
06 Apr 2017310-12.50-3.88%310322.51,580
05 Apr 2017322.50.000.00%320322.50
04 Apr 2017322.50.000.00%320322.55
03 Apr 2017322.50.000.00%322.5322.5351
31 Mar 2017322.5-2.50-0.77%322.532514
30 Mar 20173250.000.00%3253250
29 Mar 2017325-15.00-4.41%325345.000032,000
28 Mar 2017340-15.00-4.23%340359.999971,000
27 Mar 20173550.000.00%355359.9999710
24 Mar 20173550.000.00%355359.9999721
Download more Assetco Historical Data

Assetco (ASTO) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week297.50305.00295.000.000001755.001.68%
1 Month355.00360.00292.500.000007k745-52.50-14.79%
3 Months377.50380.00292.500.000007k405-75.00-19.87%
6 Months385.00395.00292.500.000008k377-82.50-21.43%
1 Year322.50395.00292.500.000008k354-20.00-6.20%
3 Years272.50395.00265.000.0000020k24330.0011.01%
5 Years184.00395.00175.000.00000150k525118.5064.40%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:43 V: D:20170424 13:24:07