Assetco Plc Historical Data - ASTO | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
UK
LSE
Assetco Plc (ASTO)
Assetco Plc (ASTO) Historical

Assetco Plc (ASTO)

33.50

0.00

( 0.00% )

Updated: 03:00:05

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1	3.07692307692	32.5	33.5	32.5	60552	33.5	DE
4	-1.25	-3.59712230216	34.75	34.75	31	147364	33.08112564	DE
12	-10	-22.9885057471	43.5	44	31	230457	38.73581874	DE
26	-4	-10.6666666667	37.5	48.5	31	231502	41.23018774	DE
52	-23	-40.7079646018	56.5	57.5	31	203232	41.49940873	DE
156	-81.50000171	-70.8695656505	115.00000171	236.00000352	31	149662	53.34156715	DE
260	0.49999951	1.51515000781	33.00000049	236.00000352	27.50000041	125374	53.1674926	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713198600	33.5	0	0.00	33.5	33.5	33.5	23817
1712939400	33.5	0	0.00	33.5	33.5	33.5	32946
1712853000	33.5	0	0.00	33.5	33.5	33.5	11892
1712766600	33.5	0	0.00	33.5	33.5	33.5	102120
1712680200	33.5	0.5	1.52	32.5	33.5	32.5	131983
1712593800	33	0.5	1.54	32.5	33	32.5	137698
1712334600	32.5	0	0.00	32.5	32.5	32.5	299781
1712248200	32.5	0	0.00	32.5	32.5	32.5	110177
1712161800	32.5	0	0.00	32.5	32.5	32.5	194739
1712075400	32.5	0	0.00	32.5	32.5	32.5	47021
1711647000	32.5	0	0.00	32.5	32.5	32.5	247519
1711560600	32.5	1.5	4.84	33	33	32.5	288231
1711474200	31	-3	-8.82	34	34	31	215038
1711387800	34	0	0.00	34	34	34	54797
1711128600	34	0	0.00	34	34	34	124652
1711042200	34	0	0.00	34	34	34	38265
1710955800	34	-0.75	-2.16	34.75	34.75	34	221148
1710869400	34.75	0	0.00	34.75	34.75	34.75	370719
1710783000	34.75	-1.75	-4.79	35.5	35.5	32.5	1120453
1710523800	36.5	-1.5	-3.95	38	38	36.5	144786
1710437400	38	0	0.00	38	38	38	49867
1710351000	38	0	0.00	38	38	38	48033
1710264600	38	0	0.00	38	38	38	142986
1710178200	38	0	0.00	38	38	38	127886
1709919000	38	0	0.00	38	38	38	50000
1709832600	38	0	0.00	38	38	38	19011
1709746200	38	1	2.70	38	38	38	30951
1709659800	37	-2	-5.13	38	38	37	70233
1709573400	39	1	2.63	38	39	38	29515
1709314200	38	1	2.70	38	38	38	15737
1709227800	37	-1	-2.63	38	38	37	26915
1709141400	38	0.5	1.33	37.5	38	37.5	211593
1709055000	37.5	0	0.00	37.5	37.5	37.5	80932
1708968600	37.5	1.5	4.17	36	38	36	130920
1708709400	36	0	0.00	36	36	36	231384
1708623000	36	0	0.00	36	36	36	108759
1708536600	36	0	0.00	36	36.3	36	95994
1708450200	36	-2	-5.26	38	38	36	111057
1708363800	38	0	0.00	38	38	38	8625
1708104600	38	0	0.00	38	38	38	87525
1708018200	38	0	0.00	38	38	38	38980
1707931800	38	0	0.00	38	38	38	70896
1707845400	38	0	0.00	38.5	38.5	38	39673
1707759000	38	-1.5	-3.80	39.5	39.5	38	187880
1707499800	39.5	0	0.00	39.5	39.5	39.5	71867
1707413400	39.5	-1.5	-3.66	41	41	39.5	122260
1707327000	41	-1	-2.38	42	42	41	132126
1707240600	42	0	0.00	42	42	42	161499
1707154200	42	-0.5	-1.18	42.5	42.5	42	291514
1706895000	42.5	1	2.41	41.5	44	41.5	503987
1706808600	41.5	-0.5	-1.19	42	42	41.5	5131016
1706722200	42	-1.5	-3.45	43.5	43.5	42	92598
1706635800	43.5	0	0.00	43.5	43.5	43.5	60309
1706549400	43.5	0.3	0.69	43.5	43.5	43.5	148709
1706290200	43.2	-0.3	-0.69	43.5	43.5	43.2	609285
1706203800	43.5	0	0.00	43.5	43.5	43.5	10488
1706117400	43.5	0	0.00	43.5	43.5	42	47476
1706031000	43.5	0	0.00	43.5	43.5	43.5	50227
1705944600	43.5	0	0.00	43.5	43.5	43.5	298118
1705685400	43.5	-1.5	-3.33	43.5	43.5	43.5	77411
1705599000	45	1.5	3.45	43.5	45	43.5	14463
1705512600	43.5	0	0.00	43.5	43.5	43.5	59401
1705426200	43.5	0	0.00	43.5	43.5	43.5	8792

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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