Share Name Share Symbol Market Type Share ISIN Share Description
Ascential plc LSE:ASCL London Ordinary Share GB00BYM8GJ06 ORD 1P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -6.90p -1.92% 353.20p 353.40p 353.70p 363.70p 352.30p 360.60p 694,089 16:35:14
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 299.6 -1.8 4.3 82.1 1,450.04

Ascential (ASCL) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
26 May 2017353.20001-6.90-1.92%352.29998363.70001694,089
25 May 2017360.1+9.40+2.68%346.80001361.399991,280,641
24 May 2017350.70001+9.50+2.78%338.6350.90002904,909
23 May 2017341.19998+1.20+0.35%334.29998346.00003483,835
22 May 2017340+0.60+0.18%339.39999345.000031,740,603
19 May 2017339.39999+2.40+0.71%335.799983402,433,750
18 May 2017337-9.50-2.74%335.1344.69998818,470
17 May 2017346.5-7.50-2.12%345.19998357.89999638,536
16 May 2017354+15.90+4.70%342.29998355.799983,299,284
15 May 2017338.1+2.50+0.74%334.1339.79998330,202
12 May 2017335.6-1.40-0.42%334.29998343.5233,348
11 May 2017337+0.10+0.03%332344.12,046,197
10 May 2017336.89999-2.60-0.77%336.6344.800012,500,760
09 May 2017339.5+4.60+1.37%334.6342.299981,815,760
08 May 2017334.89999+3.80+1.15%328.6337.399991,436,876
05 May 2017331.1-4.10-1.22%328.70001336.79998532,512
04 May 2017335.20001-10.10-2.92%335.20001345.50003799,071
03 May 2017345.30001-5.40-1.54%343.89999355.5265,613
02 May 2017350.70001-2.10-0.60%343.39999356.699981,728,282
28 Apr 2017352.79998+7.80+2.26%346.00003354.899991,833,392
Download more Ascential plc Historical Data

Ascential plc (ASCL) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week336.7363.7334.30.0000484k2M1M16.54.90%
1 Month346.4363.7328.60.0000233k3M1M6.81.96%
3 Months300.1363.72960.0000100k18M1M53.117.69%
6 Months273.9363.7255.20.000016k20M1M79.328.95%
1 Year222.5363.7200.30.00006k20M819k130.758.74%
3 Years202363.71990.000049126M771k151.274.85%
5 Years202363.71990.000049126M771k151.274.85%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

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

P:33 V: D:20170528 16:40:42