AssetCo
(ASTO)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
35.50p
|
35.95p
|
34.70p
|
35.00p
|
170,901
|
|
16/07/2024
|
35.50p
|
35.95p
|
35.05p
|
35.50p
|
31,395
|
|
15/07/2024
|
35.50p
|
35.95p
|
34.60p
|
35.50p
|
833,494
|
|
12/07/2024
|
37.00p
|
38.00p
|
35.00p
|
36.00p
|
421,608
|
|
11/07/2024
|
37.00p
|
37.90p
|
36.00p
|
37.00p
|
134,493
|
|
10/07/2024
|
38.00p
|
38.00p
|
36.13p
|
37.00p
|
937,990
|
|
09/07/2024
|
37.00p
|
38.50p
|
37.00p
|
38.00p
|
673,866
|
|
08/07/2024
|
34.50p
|
37.97p
|
34.50p
|
37.00p
|
751,959
|
|
05/07/2024
|
34.50p
|
34.95p
|
34.00p
|
34.50p
|
364,540
|
|
04/07/2024
|
33.70p
|
34.50p
|
32.40p
|
34.20p
|
432,837
|
|
03/07/2024
|
33.70p
|
34.25p
|
33.02p
|
33.70p
|
1,843,919
|
|
02/07/2024
|
32.00p
|
34.25p
|
31.98p
|
34.00p
|
1,671,054
|
|
01/07/2024
|
31.00p
|
33.00p
|
30.00p
|
32.00p
|
488,524
|
|
28/06/2024
|
31.00p
|
32.00p
|
30.10p
|
31.00p
|
889,980
|
|
27/06/2024
|
31.00p
|
32.00p
|
30.55p
|
31.00p
|
20,134
|
|
26/06/2024
|
31.50p
|
31.85p
|
31.00p
|
31.00p
|
281,348
|
|
25/06/2024
|
31.50p
|
31.85p
|
31.13p
|
31.50p
|
13,777
|
|
24/06/2024
|
31.50p
|
32.00p
|
30.05p
|
31.00p
|
54,216
|
|
21/06/2024
|
32.00p
|
33.00p
|
31.00p
|
31.50p
|
75,693
|
|
20/06/2024
|
33.50p
|
33.50p
|
31.00p
|
32.40p
|
117,195
|
|
19/06/2024
|
33.50p
|
33.85p
|
32.25p
|
33.50p
|
68,788
|
|
18/06/2024
|
33.50p
|
33.50p
|
33.00p
|
33.50p
|
10,995
|
|
17/06/2024
|
33.50p
|
33.64p
|
33.33p
|
33.50p
|
28,594
|
|
14/06/2024
|
33.50p
|
33.65p
|
33.00p
|
33.50p
|
104,716
|
|
13/06/2024
|
33.50p
|
33.80p
|
33.00p
|
33.50p
|
39,172
|
|
12/06/2024
|
34.30p
|
34.60p
|
33.00p
|
33.00p
|
12,283
|
|
11/06/2024
|
34.50p
|
34.62p
|
33.88p
|
34.30p
|
58,001
|
|
10/06/2024
|
34.50p
|
34.67p
|
34.00p
|
34.50p
|
3,004
|
|
07/06/2024
|
34.50p
|
34.50p
|
34.10p
|
34.50p
|
90
|
|
06/06/2024
|
34.50p
|
34.70p
|
34.00p
|
34.50p
|
4,561
|
|
05/06/2024
|
34.50p
|
34.50p
|
34.30p
|
34.50p
|
25,925
|
|
04/06/2024
|
34.50p
|
34.85p
|
34.00p
|
34.50p
|
5,903
|
|
03/06/2024
|
35.50p
|
36.00p
|
34.00p
|
34.50p
|
229,042
|
|
31/05/2024
|
35.50p
|
36.00p
|
35.00p
|
35.00p
|
7,655
|
|
30/05/2024
|
35.50p
|
35.65p
|
35.01p
|
35.50p
|
86,090
|
|
29/05/2024
|
35.50p
|
35.50p
|
35.01p
|
35.50p
|
16,983
|
|
28/05/2024
|
35.50p
|
35.65p
|
35.00p
|
35.50p
|
55,025
|
|
27/05/2024
|
35.50p
|
35.70p
|
35.50p
|
35.50p
|
187
|
|
24/05/2024
|
35.50p
|
35.70p
|
35.50p
|
35.50p
|
187
|
|
23/05/2024
|
35.50p
|
35.50p
|
35.48p
|
35.50p
|
25,000
|
|
22/05/2024
|
35.50p
|
35.52p
|
35.20p
|
35.50p
|
22,670
|
|
21/05/2024
|
35.50p
|
35.63p
|
35.00p
|
35.50p
|
112,595
|
|
20/05/2024
|
35.50p
|
35.65p
|
35.15p
|
35.50p
|
102,020
|
|
17/05/2024
|
36.50p
|
36.50p
|
35.02p
|
35.50p
|
70,016
|
|
16/05/2024
|
36.50p
|
36.50p
|
36.00p
|
36.50p
|
68,682
|
|
15/05/2024
|
36.50p
|
37.00p
|
36.00p
|
36.50p
|
16,916
|
|
14/05/2024
|
36.50p
|
36.85p
|
36.00p
|
36.50p
|
214,161
|
|
13/05/2024
|
36.00p
|
36.55p
|
36.00p
|
36.50p
|
88,865
|
|
10/05/2024
|
35.00p
|
36.69p
|
34.50p
|
36.00p
|
185,385
|
|
09/05/2024
|
33.00p
|
35.60p
|
33.00p
|
35.00p
|
208,862
|
|
08/05/2024
|
33.00p
|
33.44p
|
31.40p
|
33.00p
|
3,259,934
|
|
07/05/2024
|
33.00p
|
33.44p
|
32.38p
|
33.00p
|
76,116
|
|
06/05/2024
|
33.00p
|
33.45p
|
32.15p
|
33.00p
|
41,889
|
|
03/05/2024
|
33.00p
|
33.45p
|
32.15p
|
33.00p
|
41,889
|
|
02/05/2024
|
33.00p
|
33.45p
|
32.02p
|
33.00p
|
364,420
|
|
01/05/2024
|
33.00p
|
34.00p
|
32.00p
|
33.00p
|
41,172
|
|
30/04/2024
|
33.00p
|
33.58p
|
32.41p
|
33.00p
|
48,479
|
|
29/04/2024
|
33.00p
|
34.60p
|
32.38p
|
33.00p
|
144,722
|
|
26/04/2024
|
33.00p
|
33.44p
|
32.00p
|
33.00p
|
112,566
|
|
25/04/2024
|
33.00p
|
33.44p
|
32.38p
|
33.00p
|
94,535
|
|
24/04/2024
|
33.00p
|
33.10p
|
32.02p
|
33.00p
|
30,204
|
|
23/04/2024
|
33.00p
|
33.15p
|
32.00p
|
33.00p
|
59,948
|
|
22/04/2024
|
33.00p
|
34.00p
|
32.02p
|
33.00p
|
83,705
|
|
19/04/2024
|
33.00p
|
33.00p
|
32.10p
|
33.00p
|
62,253
|
|
18/04/2024
|
33.00p
|
33.00p
|
32.22p
|
33.00p
|
4,233
|
|
17/04/2024
|
33.00p
|
33.40p
|
32.22p
|
33.00p
|
59,846
|
|
16/04/2024
|
33.50p
|
33.99p
|
32.50p
|
33.00p
|
39,672
|
|
15/04/2024
|
33.50p
|
33.60p
|
33.04p
|
33.50p
|
23,817
|
|
12/04/2024
|
33.50p
|
33.50p
|
33.02p
|
33.50p
|
32,946
|
|
11/04/2024
|
33.50p
|
33.50p
|
33.02p
|
33.50p
|
11,892
|
|
10/04/2024
|
33.50p
|
33.67p
|
32.30p
|
33.50p
|
102,120
|
|
09/04/2024
|
32.50p
|
33.67p
|
32.18p
|
33.50p
|
131,983
|
|
08/04/2024
|
32.50p
|
33.00p
|
32.00p
|
33.00p
|
137,698
|
|
05/04/2024
|
32.50p
|
32.80p
|
32.00p
|
32.50p
|
299,781
|
|
04/04/2024
|
32.50p
|
32.50p
|
31.40p
|
32.50p
|
110,177
|
|
03/04/2024
|
32.50p
|
33.00p
|
31.10p
|
32.50p
|
194,739
|
|
02/04/2024
|
32.50p
|
32.80p
|
32.01p
|
32.50p
|
47,021
|
|
01/04/2024
|
32.50p
|
32.80p
|
32.01p
|
32.50p
|
247,519
|
|
29/03/2024
|
32.50p
|
32.80p
|
32.01p
|
32.50p
|
247,519
|
|
28/03/2024
|
32.50p
|
32.80p
|
32.01p
|
32.50p
|
247,519
|
|
27/03/2024
|
33.00p
|
33.00p
|
32.00p
|
32.50p
|
288,231
|
|
26/03/2024
|
34.00p
|
34.10p
|
31.00p
|
31.00p
|
215,038
|
|
25/03/2024
|
34.00p
|
34.45p
|
33.68p
|
34.00p
|
54,797
|
|
22/03/2024
|
34.00p
|
34.75p
|
33.55p
|
34.00p
|
124,652
|
|
21/03/2024
|
34.00p
|
34.45p
|
33.30p
|
34.00p
|
38,265
|
|
20/03/2024
|
34.75p
|
34.88p
|
33.88p
|
34.00p
|
221,148
|
|
19/03/2024
|
34.75p
|
35.30p
|
34.42p
|
34.75p
|
270,719
|