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
  +1.70p +0.47% 366.00p 365.70p 366.50p 367.10p 361.40p 361.40p 864,028 14:14:37
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 299.6 -1.8 4.3 85.1 1,502.59

Ascential (ASCL) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
16 Aug 2017364.29998-0.60-0.16%361.6365.70001487,225
15 Aug 2017364.89999+10.60+2.99%355.6365.70001367,940
14 Aug 2017354.29998-1.30-0.37%352.59997359.1377,798
11 Aug 2017355.6-4.10-1.14%352.5359.80001430,060
10 Aug 2017359.69998-4.70-1.29%356.80001366.200011,252,502
09 Aug 2017364.39999+2.90+0.80%357.69998365.70001573,135
08 Aug 2017361.50003+0.70+0.19%358.80001363.79998229,000
07 Aug 2017360.80001-0.20-0.06%357.89999366315,721
04 Aug 2017361.00003-1.00-0.28%359.80001364.29998402,173
03 Aug 2017362.00003-0.20-0.06%355365624,590
02 Aug 2017362.19998-8.90-2.40%359.80001376.19998454,877
01 Aug 2017371.1+12.10+3.37%358.6373.399993,779,973
31 Jul 2017358.99996+1.90+0.53%354.70001361.899991,941,746
28 Jul 2017357.1-1.30-0.36%351.70001364.79998705,004
27 Jul 2017358.39999+5.40+1.53%354.70001360.30001344,640
26 Jul 2017353-9.00-2.49%352.20001364.51,187,093
25 Jul 2017362.00003+12.00+3.43%348.89999362.11,479,594
24 Jul 2017350+13.60+4.04%327.5350.799982,571,067
21 Jul 2017336.39999+1.40+0.42%332.89999338.70001530,389
20 Jul 2017335+1.00+0.30%332341.1457,344
19 Jul 2017334-2.30-0.68%331.79998337.39999492,065
18 Jul 2017336.29998+8.70+2.66%330.5344.800011,161,506
17 Jul 2017327.6+1.70+0.52%324.5328.80001230,237
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 Week360.8367.1352.5359.8204368k1M583k5.21.44%
1 Month341.1376.2327.5359.3331229k4M926k24.97.30%
3 Months346.8376.2303.7345.1492177k10M1M19.25.54%
6 Months304.3376.2282.2330.178057k18M1M61.720.28%
1 Year245.9376.2245308.422816k20M1M120.148.84%
3 Years202376.2199290.715049126M838k16481.19%
5 Years202376.2199290.715049126M838k16481.19%
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:35 V: D:20170817 13:31:26