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% 300.00p 285.00p 315.00p 300.125p 300.00p 300.00p 100 14:00:13
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 23.3 4.6 37.7 8.0 3.66

Assetco (ASTO) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Oct 20173000.000.00%3003050
17 Oct 20173000.000.00%3003052,200
16 Oct 20173000.000.00%3003050
13 Oct 20173000.000.00%3003050
12 Oct 20173000.000.00%300305350
11 Oct 20173000.000.00%3003051,000
10 Oct 2017300-15.00-4.76%3003152,225
09 Oct 20173150.000.00%3053150
06 Oct 20173150.000.00%315315.125170
05 Oct 20173150.000.00%305315.1250
04 Oct 20173150.000.00%305315.1250
03 Oct 2017315+1.50+0.48%3053150
02 Oct 2017313.5+1.00+0.32%305313.50
29 Sep 2017312.50.000.00%305312.50
28 Sep 2017312.50.000.00%312.5312.50
27 Sep 2017312.50.000.00%305312.50
26 Sep 2017312.50.000.00%305312.50
25 Sep 2017312.50.000.00%305312.50
22 Sep 2017312.50.000.00%312.5312.50
21 Sep 2017312.50.000.00%305312.50
20 Sep 2017312.50.000.00%305312.50
19 Sep 2017312.50.000.00%312.5312.50
Download more Assetco Historical Data

Assetco (ASTO) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week300305300300.000002k5100-
1 Month312.5315.125300300.428902k297-12.5-4.00%
3 Months310315.125295304.596403k178-10-3.23%
6 Months300320295307.531406k2000-
1 Year385395292.5339.760108k287-85-22.08%
3 Years300395280337.3559020k2330-
5 Years306395265328.12340150k398-6-1.96%
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:42 V: D:20171019 23:44:21