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
  -2.60p -0.84% 307.40p 309.70p 310.50p 307.40p 307.40p 307.40p 16.00 08:05:51
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 319.1 8.4 0.0 - 1,231.27

Ascential (ASCL) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Feb 2017310-6.90-2.18%308.4313.2199,681
20 Feb 2017316.9+10.60+3.46%308.1320.1284,809
17 Feb 2017306.30002+1.30+0.43%305312.80002108,955
16 Feb 2017305-0.80-0.26%304.3309.19998151,924
15 Feb 2017305.80002+2.10+0.69%304.9307.8173,828
14 Feb 2017303.7-5.80-1.87%303.7317166,181
13 Feb 2017309.5-3.00-0.96%308.2313.2269,038
10 Feb 2017312.5-0.80-0.26%309.8317.6999888,829
09 Feb 2017313.30002-1.70-0.54%311.8316.9159,919
08 Feb 2017315+14.50+4.83%296.5319.11,610,164
07 Feb 2017300.5+10.60+3.66%289.9303.7294,343
06 Feb 2017289.9-2.10-0.72%283.6294.4354,701
03 Feb 2017292+3.30+1.14%287.7293.41,086,618
02 Feb 2017288.7+0.20+0.07%282.30002295.984,049
01 Feb 2017288.5+2.40+0.84%286.1291.4939,153
31 Jan 2017286.1-2.40-0.83%285.1288.585,309
30 Jan 2017288.5-0.50-0.17%288.529093,051
27 Jan 20172890.000.00%288.8290158,965
26 Jan 2017289+1.00+0.35%287.8290.575,400
25 Jan 2017288-2.70-0.93%280.1289.6101,598
24 Jan 2017290.7-3.20-1.09%289.80002295.8251,362
23 Jan 2017293.9+1.50+0.51%286.3294.9182,815
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 Week306.00320.10304.300.0000109k285k184k1.400.46%
1 Month289.60320.10280.100.000075k2M324k17.806.15%
3 Months278.40320.10255.200.000028k20M801k29.0010.42%
6 Months259.90320.10246.600.000016k20M723k47.5018.28%
1 Year225.125320.10200.300.00004k20M488k82.27536.55%
3 Years202.00320.10199.000.000049126M604k105.4052.18%
5 Years202.00320.10199.000.000049126M604k105.4052.18%
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:41 V: D:20170222 08:30:45