Buy
Sell
Share Name Share Symbol Market Type Share ISIN Share Description
Assetco Plc LSE:ASTO London Ordinary Share GB00BQ2K3557 ORD 1P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  0.00 0.0% 75.00 74.00 76.00 75.00 75.00 75.00 27 00:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 0.4 16.1 180.6 0.4 11

Assetco (ASTO) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
07 Feb 202375.000.000.0%75.0075.00282
06 Feb 202375.000.500.67%74.5075.00329,977
03 Feb 202374.500.000.0%74.5074.5051,300
02 Feb 202374.500.500.68%74.0074.50161,732
01 Feb 202374.00-1.00-1.33%74.0075.0081,787
31 Jan 202375.00-3.60-4.58%74.5075.50154,768
30 Jan 202378.603.604.8%75.0078.6079,729
27 Jan 202375.000.500.67%74.5075.0016,469
26 Jan 202374.501.001.36%73.5074.5060,830
25 Jan 202373.500.000.0%73.5073.5018,403
24 Jan 202373.500.000.0%73.5073.5051,476
23 Jan 202373.500.000.0%73.5074.5078,982
20 Jan 202373.501.001.38%71.5073.5081,615
19 Jan 202372.50-2.00-2.68%72.5074.50148,929
18 Jan 202374.50-0.50-0.67%74.5075.00132,243
17 Jan 202375.005.507.91%69.5076.50237,300
16 Jan 202369.501.502.21%68.0069.5086,823
13 Jan 202368.001.502.26%66.5068.00140,564
12 Jan 202366.500.000.0%66.5066.50136,088
11 Jan 202366.50-2.00-2.92%66.5068.5094,150
10 Jan 202368.50-0.10-0.15%68.5068.5085,092
09 Jan 202368.600.100.15%68.5068.6073,414
Download more Assetco Plc Historical Data

Assetco Plc (ASTO) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week75.0075.0074.0074.77115,8370.000.0%
1 Month68.5078.6066.5072.95104,3016.509.49%
3 Months60.5078.6057.5063.36238,76914.5023.97%
6 Months75.0078.6057.5063.36355,792-0.000001-0.0%
1 Year150.50150.5057.5064.04197,087-75.50-50.17%
3 Years37.00236.0031.0062.76105,68638.00102.7%
5 Years29.00236.0025.5062.4578,64746.00158.62%
Your Recent History
LSE
ASTO
Assetco
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

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

P: V: D:20230208 10:00:59