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
  +4.80p +1.65% 296.20p 295.00p 296.20p 297.30p 291.70p 297.30p 780,724.00 16:35:11
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 319.1 8.4 0.0 - 1,186.41

Ascential (ASCL) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
16 Jan 2017296.2+4.80+1.65%291.7297.3780,724
13 Jan 2017291.4+9.50+3.37%280.4295.53,855,785
12 Jan 2017281.9+2.40+0.86%279.9286.478,883
11 Jan 2017279.5-3.50-1.24%276.5285.4184,146
10 Jan 20172830.000.00%276.3288.3133,764
09 Jan 2017283+4.10+1.47%278.3287.3103,809
06 Jan 2017278.9+5.80+2.12%270.3280.2617,760
05 Jan 2017273.1+5.10+1.90%269.7275188,299
04 Jan 2017268-1.90-0.70%268270.3287,725
03 Jan 2017269.90.000.00%268.7275360,055
30 Dec 2016269.9+2.00+0.75%267.7271.562,367
29 Dec 2016267.9-2.10-0.78%267.5270.4502,864
28 Dec 2016270+0.10+0.04%267271.7116,575
23 Dec 2016269.9+2.10+0.78%269.2273.8182,685
22 Dec 2016267.8+2.50+0.94%265.2268.937,065
21 Dec 2016265.3+0.10+0.04%262.826977,863
20 Dec 2016265.2-0.30-0.11%261.2267.9216,274
19 Dec 2016265.5+1.40+0.53%265.4278.3446,587
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 Week284.40297.30276.30290.266979k4M871k11.804.15%
1 Month265.40297.30261.20281.967137k4M438k30.8011.61%
3 Months282.00310.50255.20270.179416k20M678k14.205.04%
6 Months249.30310.50236.80265.346210k20M665k46.9018.81%
1 Year202.00310.50199.00246.972349126M636k94.2046.63%
3 Years202.00310.50199.00246.972349126M636k94.2046.63%
5 Years202.00310.50199.00246.972349126M636k94.2046.63%
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:43 V: D:20170117 02:59:34