ASM.L: Historical Prices for ANTISOMA ORD 1P

Date	Open	High	Low	Close	Volume	Adj Close*
9-Dec-09	34.25	34.50	34.00	34.25	4,649,100	34.25
7-Dec-09	33.25	34.00	32.50	33.50	1,081,900	33.50
4-Dec-09	33.00	33.50	31.75	33.40	680,500	33.40
2-Dec-09	32.00	32.50	31.25	32.50	592,000	32.50
1-Dec-09	32.00	32.00	31.00	32.00	123,900	32.00
30-Nov-09	31.50	31.50	30.25	30.50	322,400	30.50
27-Nov-09	31.25	31.50	30.25	30.75	180,500	30.75
26-Nov-09	32.25	32.25	30.50	30.75	293,000	30.75
25-Nov-09	32.00	32.25	31.25	32.00	255,200	32.00
24-Nov-09	31.00	32.00	31.00	31.25	1,041,500	31.25
23-Nov-09	31.00	32.25	31.00	31.00	687,100	31.00
20-Nov-09	31.00	32.25	31.00	31.00	432,000	31.00
19-Nov-09	31.00	32.25	30.50	31.00	918,600	31.00
18-Nov-09	30.50	31.00	30.00	30.25	1,269,700	30.25
17-Nov-09	32.00	32.25	29.75	30.25	681,700	30.25
16-Nov-09	33.00	33.00	30.50	31.00	557,900	31.00
13-Nov-09	32.75	33.00	31.75	31.75	345,500	31.75
11-Nov-09	32.75	34.00	32.75	33.25	592,400	33.25
10-Nov-09	34.00	34.00	32.75	32.75	264,800	32.75
9-Nov-09	32.50	34.00	32.25	32.50	333,200	32.50
6-Nov-09	35.00	35.00	32.00	33.25	809,000	33.25
5-Nov-09	34.75	35.25	34.75	34.75	77,800	34.75
4-Nov-09	35.00	35.50	34.75	35.50	483,400	35.50
3-Nov-09	36.50	36.50	35.00	35.00	1,228,000	35.00
2-Nov-09	37.00	37.00	35.50	35.75	555,100	35.75
30-Oct-09	36.25	37.50	35.50	37.50	1,807,100	37.50
29-Oct-09	34.75	36.25	34.50	36.25	602,800	36.25
28-Oct-09	36.50	36.50	34.50	34.75	388,100	34.75
27-Oct-09	36.50	36.50	35.00	36.00	540,600	36.00
26-Oct-09	36.50	37.75	35.50	36.00	683,500	36.00
23-Oct-09	37.50	38.00	36.25	36.75	537,700	36.75
22-Oct-09	36.25	37.25	36.25	37.25	1,043,500	37.25
21-Oct-09	37.00	37.25	36.00	37.25	1,375,700	37.25
20-Oct-09	37.50	37.50	36.50	37.00	377,100	37.00
19-Oct-09	36.50	37.25	36.00	37.25	403,200	37.25
16-Oct-09	36.75	37.75	36.50	37.50	194,000	37.50
15-Oct-09	37.25	37.75	36.75	37.75	416,400	37.75
14-Oct-09	38.50	38.75	36.00	37.00	2,710,900	37.00
13-Oct-09	37.50	38.75	37.25	37.25	1,789,900	37.25
12-Oct-09	36.50	37.50	35.75	37.25	451,400	37.25
9-Oct-09	36.50	36.50	35.25	36.50	499,300	36.50
8-Oct-09	37.00	37.00	35.00	36.47	1,597,400	36.47
7-Oct-09	36.50	37.00	36.00	36.50	3,390,800	36.50
6-Oct-09	35.00	36.50	35.00	36.00	8,311,600	36.00
5-Oct-09	34.00	35.75	34.00	35.75	297,500	35.75
2-Oct-09	35.00	36.00	33.75	34.25	1,675,500	34.25
1-Oct-09	35.25	36.50	34.75	35.00	1,097,000	35.00
30-Sep-09	34.50	36.50	34.50	35.25	4,671,600	35.25
29-Sep-09	35.75	36.25	33.50	33.50	1,379,400	33.50
28-Sep-09	35.75	36.00	34.00	35.50	1,114,300	35.50
25-Sep-09	35.25	35.75	35.00	35.75	1,033,200	35.75
24-Sep-09	34.75	36.00	33.75	35.75	1,266,500	35.75
23-Sep-09	34.75	36.00	34.75	34.75	1,059,200	34.75
22-Sep-09	33.50	35.00	33.00	34.25	2,165,300	34.25
21-Sep-09	33.00	38.50	32.50	32.50	4,204,900	32.50
18-Sep-09	32.25	33.25	32.00	32.75	2,822,500	32.75
17-Sep-09	30.50	34.00	30.25	31.50	3,194,500	31.50
16-Sep-09	29.00	30.25	29.00	30.00	2,834,300	30.00
15-Sep-09	28.00	30.50	28.00	29.25	3,914,900	29.25
14-Sep-09	26.25	28.75	26.25	28.00	1,739,100	28.00
11-Sep-09	25.25	27.00	25.25	27.00	1,646,800	27.00
10-Sep-09	25.75	26.00	25.25	25.25	423,400	25.25
9-Sep-09	25.75	26.00	25.25	25.25	907,300	25.25
8-Sep-09	25.25	26.00	25.25	25.50	373,600	25.50
7-Sep-09	25.25	25.50	25.25	25.50	164,300	25.50
4-Sep-09	25.50	25.50	24.75	25.00	7,209,400	25.00
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions