AssetCo
(ASTO)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
17/01/2025
|
30.50p
|
30.70p
|
29.90p
|
30.50p
|
624,528
|
|
16/01/2025
|
30.30p
|
30.98p
|
29.70p
|
30.30p
|
822,568
|
|
15/01/2025
|
30.30p
|
31.00p
|
29.60p
|
30.30p
|
360,433
|
|
14/01/2025
|
30.30p
|
30.65p
|
30.30p
|
30.30p
|
0
|
|
13/01/2025
|
30.50p
|
31.00p
|
29.01p
|
30.30p
|
144,763
|
|
10/01/2025
|
30.50p
|
31.00p
|
30.02p
|
30.50p
|
431,324
|
|
09/01/2025
|
30.50p
|
30.50p
|
30.00p
|
30.50p
|
1
|
|
08/01/2025
|
30.50p
|
30.50p
|
30.39p
|
30.50p
|
3,290
|
|
07/01/2025
|
30.50p
|
30.50p
|
30.48p
|
30.50p
|
9,545
|
|
06/01/2025
|
30.30p
|
30.90p
|
30.05p
|
30.50p
|
1,180,018
|
|
03/01/2025
|
30.30p
|
30.45p
|
29.60p
|
30.30p
|
323,550
|
|
02/01/2025
|
30.30p
|
30.30p
|
29.60p
|
30.30p
|
423,637
|
|
01/01/2025
|
30.30p
|
30.30p
|
29.70p
|
30.30p
|
610
|
|
31/12/2024
|
30.30p
|
30.30p
|
29.70p
|
30.30p
|
610
|
|
30/12/2024
|
30.30p
|
30.30p
|
29.99p
|
30.30p
|
41,000
|
|
27/12/2024
|
30.30p
|
31.00p
|
29.70p
|
30.30p
|
32,862
|
|
26/12/2024
|
30.30p
|
30.30p
|
30.25p
|
30.30p
|
9,000
|
|
25/12/2024
|
30.30p
|
30.30p
|
30.25p
|
30.30p
|
9,000
|
|
24/12/2024
|
30.30p
|
30.30p
|
30.25p
|
30.30p
|
9,000
|
|
23/12/2024
|
29.50p
|
30.48p
|
29.27p
|
30.30p
|
188,545
|
|
20/12/2024
|
29.20p
|
29.84p
|
29.20p
|
29.50p
|
115,857
|
|
19/12/2024
|
29.20p
|
29.20p
|
29.12p
|
29.20p
|
17,826
|
|
18/12/2024
|
29.50p
|
29.50p
|
28.00p
|
29.20p
|
479,846
|
|
17/12/2024
|
29.50p
|
29.50p
|
29.00p
|
29.50p
|
232,680
|
|
16/12/2024
|
29.50p
|
29.50p
|
29.02p
|
29.50p
|
1,661
|
|
13/12/2024
|
29.50p
|
29.50p
|
29.10p
|
29.50p
|
2,888
|
|
12/12/2024
|
29.50p
|
29.50p
|
29.00p
|
29.50p
|
401,910
|
|
11/12/2024
|
29.50p
|
29.50p
|
29.00p
|
29.50p
|
45,755
|
|
10/12/2024
|
29.50p
|
29.50p
|
29.05p
|
29.50p
|
31,723
|
|
09/12/2024
|
29.50p
|
29.50p
|
29.05p
|
29.50p
|
68,773
|
|
06/12/2024
|
29.50p
|
29.50p
|
29.02p
|
29.50p
|
9,673
|
|
05/12/2024
|
29.50p
|
29.50p
|
29.05p
|
29.50p
|
16,086
|
|
04/12/2024
|
29.00p
|
29.50p
|
28.50p
|
29.50p
|
201,799
|
|
03/12/2024
|
29.00p
|
29.00p
|
28.36p
|
29.00p
|
120,173
|
|
02/12/2024
|
29.00p
|
30.00p
|
28.04p
|
29.00p
|
12,525
|
|
29/11/2024
|
29.00p
|
29.35p
|
28.00p
|
29.00p
|
114,508
|
|
28/11/2024
|
30.00p
|
30.15p
|
28.25p
|
29.00p
|
122,429
|
|
27/11/2024
|
30.00p
|
30.20p
|
29.00p
|
30.00p
|
64,874
|
|
26/11/2024
|
30.00p
|
30.43p
|
29.20p
|
29.60p
|
142,033
|
|
25/11/2024
|
30.50p
|
31.00p
|
29.00p
|
30.00p
|
470,987
|
|
22/11/2024
|
31.00p
|
32.00p
|
30.00p
|
31.00p
|
98,625
|
|
21/11/2024
|
31.50p
|
31.60p
|
30.00p
|
31.50p
|
70,707
|
|
20/11/2024
|
32.00p
|
33.00p
|
31.00p
|
31.50p
|
34,196
|
|
19/11/2024
|
32.00p
|
32.00p
|
31.29p
|
32.00p
|
24,022
|
|
18/11/2024
|
32.00p
|
32.00p
|
31.10p
|
32.00p
|
23,148
|
|
15/11/2024
|
32.00p
|
33.00p
|
30.76p
|
32.00p
|
145,774
|
|
14/11/2024
|
32.00p
|
32.00p
|
31.50p
|
32.00p
|
102,599
|
|
13/11/2024
|
32.00p
|
32.00p
|
31.00p
|
32.00p
|
103,059
|
|
12/11/2024
|
32.00p
|
32.24p
|
31.00p
|
32.00p
|
229,261
|
|
11/11/2024
|
32.00p
|
32.24p
|
31.55p
|
32.00p
|
56,543
|
|
08/11/2024
|
32.00p
|
33.00p
|
31.55p
|
32.00p
|
89,360
|
|
07/11/2024
|
32.00p
|
32.14p
|
32.00p
|
32.00p
|
5,903
|
|
06/11/2024
|
32.00p
|
32.14p
|
31.27p
|
32.00p
|
56,009
|
|
05/11/2024
|
32.00p
|
32.00p
|
31.04p
|
32.00p
|
96,532
|
|
04/11/2024
|
32.00p
|
33.00p
|
32.00p
|
32.00p
|
26,003
|
|
01/11/2024
|
32.00p
|
32.89p
|
31.57p
|
32.00p
|
35,379
|
|
31/10/2024
|
32.00p
|
32.70p
|
31.62p
|
32.00p
|
9,866
|
|
30/10/2024
|
31.50p
|
32.70p
|
31.10p
|
31.50p
|
234,285
|
|
29/10/2024
|
31.50p
|
31.50p
|
31.00p
|
31.50p
|
240,636
|
|
28/10/2024
|
32.40p
|
32.40p
|
31.39p
|
31.50p
|
151,712
|
|
25/10/2024
|
32.50p
|
32.75p
|
32.00p
|
32.50p
|
61,336
|
|
24/10/2024
|
33.00p
|
33.00p
|
32.02p
|
32.50p
|
159,448
|
|
23/10/2024
|
33.00p
|
33.00p
|
32.13p
|
33.00p
|
38,885
|
|
22/10/2024
|
33.00p
|
33.05p
|
32.00p
|
33.00p
|
630,998
|
|
21/10/2024
|
33.00p
|
33.07p
|
32.51p
|
33.00p
|
81,336
|
|
18/10/2024
|
33.00p
|
33.18p
|
32.50p
|
33.00p
|
45,612
|
|
17/10/2024
|
33.00p
|
33.19p
|
32.38p
|
33.00p
|
93,254
|
|
16/10/2024
|
34.00p
|
34.00p
|
32.38p
|
33.00p
|
57,072
|
|
15/10/2024
|
34.00p
|
34.00p
|
32.52p
|
34.00p
|
13,300
|
|
14/10/2024
|
34.00p
|
34.00p
|
33.00p
|
34.00p
|
118,644
|
|
11/10/2024
|
34.00p
|
35.00p
|
33.00p
|
35.00p
|
172,881
|
|
10/10/2024
|
34.00p
|
35.00p
|
33.18p
|
34.00p
|
65,261
|
|
09/10/2024
|
33.00p
|
34.00p
|
33.00p
|
34.00p
|
56,144
|
|
08/10/2024
|
33.00p
|
34.00p
|
32.75p
|
34.00p
|
105,740
|
|
07/10/2024
|
34.00p
|
34.00p
|
32.55p
|
33.00p
|
657,701
|
|
04/10/2024
|
34.00p
|
34.70p
|
33.13p
|
34.00p
|
42,346
|
|
03/10/2024
|
34.00p
|
34.37p
|
33.00p
|
34.00p
|
23,844
|
|
02/10/2024
|
34.50p
|
35.00p
|
33.42p
|
34.00p
|
55,015
|
|
01/10/2024
|
34.50p
|
34.50p
|
34.50p
|
34.50p
|
0
|
|
30/09/2024
|
34.50p
|
34.84p
|
34.05p
|
34.50p
|
38,247
|
|
27/09/2024
|
34.50p
|
34.84p
|
33.40p
|
34.50p
|
80,268
|
|
26/09/2024
|
34.50p
|
34.50p
|
34.37p
|
34.50p
|
125,875
|
|
25/09/2024
|
34.50p
|
34.80p
|
34.00p
|
34.00p
|
81,360
|
|
24/09/2024
|
34.50p
|
35.00p
|
34.00p
|
34.50p
|
50,637
|
|
23/09/2024
|
34.50p
|
34.84p
|
34.33p
|
34.50p
|
64,983
|
|
20/09/2024
|
34.50p
|
34.84p
|
34.26p
|
34.50p
|
58,252
|
|
19/09/2024
|
34.50p
|
34.70p
|
34.12p
|
34.50p
|
3,063
|
|
18/09/2024
|
34.50p
|
34.50p
|
34.00p
|
34.50p
|
108,035
|
|
17/09/2024
|
34.50p
|
34.89p
|
34.22p
|
34.50p
|
44,134
|
|
16/09/2024
|
35.80p
|
35.80p
|
34.22p
|
34.50p
|
348,467
|
|
13/09/2024
|
35.80p
|
36.80p
|
34.80p
|
35.80p
|
33,590
|
|
12/09/2024
|
35.80p
|
35.80p
|
34.80p
|
35.80p
|
20,484
|
|
11/09/2024
|
35.80p
|
36.80p
|
34.85p
|
35.80p
|
331,360
|
|
10/09/2024
|
33.30p
|
35.50p
|
33.00p
|
35.00p
|
170,648
|
|
09/09/2024
|
33.30p
|
33.50p
|
32.00p
|
32.80p
|
407,551
|
|
06/09/2024
|
34.50p
|
34.68p
|
32.63p
|
33.30p
|
257,237
|
|
05/09/2024
|
35.00p
|
35.00p
|
34.00p
|
34.50p
|
262,092
|
|
04/09/2024
|
35.00p
|
35.15p
|
34.20p
|
35.00p
|
28,624
|
|
03/09/2024
|
36.00p
|
37.00p
|
34.18p
|
35.00p
|
54,928
|
|
02/09/2024
|
36.00p
|
36.00p
|
35.00p
|
36.00p
|
122,232
|
|
30/08/2024
|
36.00p
|
36.88p
|
34.55p
|
36.00p
|
84,575
|
|
29/08/2024
|
36.50p
|
36.50p
|
35.35p
|
36.00p
|
102,383
|
|
28/08/2024
|
37.00p
|
37.00p
|
36.10p
|
36.50p
|
92,785
|
|
27/08/2024
|
37.00p
|
38.00p
|
36.00p
|
37.00p
|
9,497
|
|
26/08/2024
|
37.00p
|
38.80p
|
36.00p
|
38.80p
|
49,439
|
|
23/08/2024
|
37.00p
|
38.80p
|
36.00p
|
38.80p
|
49,439
|
|
22/08/2024
|
37.00p
|
38.80p
|
36.00p
|
38.80p
|
49,439
|
|
21/08/2024
|
37.00p
|
37.00p
|
36.40p
|
37.00p
|
0
|
|
20/08/2024
|
37.00p
|
37.70p
|
37.00p
|
37.00p
|
3,968
|
|
19/08/2024
|
38.00p
|
39.00p
|
36.44p
|
37.00p
|
88,474
|
|
16/08/2024
|
38.00p
|
38.00p
|
37.17p
|
38.00p
|
192,345
|
|
15/08/2024
|
38.00p
|
38.00p
|
37.17p
|
37.40p
|
31,564
|
|
14/08/2024
|
38.00p
|
39.00p
|
37.11p
|
38.00p
|
183,011
|
|
13/08/2024
|
38.00p
|
38.60p
|
37.50p
|
38.00p
|
2,163
|
|
12/08/2024
|
38.00p
|
38.40p
|
37.33p
|
38.00p
|
124,394
|
|
09/08/2024
|
38.50p
|
38.70p
|
37.00p
|
38.00p
|
329,750
|
|
08/08/2024
|
38.50p
|
38.88p
|
38.13p
|
38.50p
|
151,677
|
|
07/08/2024
|
38.00p
|
38.88p
|
38.00p
|
38.50p
|
94,534
|
|
06/08/2024
|
37.00p
|
38.00p
|
36.00p
|
38.00p
|
121,408
|
|
05/08/2024
|
38.00p
|
39.00p
|
36.00p
|
37.00p
|
167,285
|
|
02/08/2024
|
38.00p
|
38.40p
|
37.13p
|
38.00p
|
571,194
|
|
01/08/2024
|
38.00p
|
38.00p
|
37.00p
|
38.00p
|
264,742
|
|
31/07/2024
|
38.00p
|
39.00p
|
37.00p
|
38.00p
|
5,315
|
|
30/07/2024
|
38.00p
|
38.24p
|
37.00p
|
38.00p
|
12,553
|
|
29/07/2024
|
36.50p
|
38.24p
|
36.00p
|
38.00p
|
716,269
|
|
26/07/2024
|
35.00p
|
39.00p
|
34.75p
|
35.00p
|
2,885,817
|
|
25/07/2024
|
35.00p
|
35.75p
|
34.88p
|
35.00p
|
3,042,677
|
|
24/07/2024
|
35.00p
|
35.95p
|
35.00p
|
35.00p
|
295,766
|
|
23/07/2024
|
35.00p
|
35.29p
|
34.67p
|
35.00p
|
617,613
|
|
22/07/2024
|
35.00p
|
36.00p
|
34.00p
|
35.00p
|
97,454
|
|
19/07/2024
|
35.00p
|
36.00p
|
34.95p
|
35.00p
|
1,023,842
|
|
18/07/2024
|
35.00p
|
35.90p
|
35.00p
|
35.00p
|
11,300
|