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
  -3.20p -1.00% 316.60p 316.10p 316.80p 319.70p 312.40p 312.40p 25,681.00 11:33:33
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 299.6 -1.8 4.3 73.6 1,299.78

Ascential (ASCL) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Mar 2017319.8+4.60+1.46%314320.5185,757
23 Mar 2017315.2+6.10+1.97%312.2318.199981,339,320
22 Mar 2017309.1-6.10-1.94%309.1318.35,010,823
21 Mar 2017315.2-2.70-0.85%313.80002322.30002340,463
20 Mar 2017317.9-1.90-0.59%316.9321150,847
17 Mar 2017319.8+6.90+2.21%3113214,299,852
16 Mar 2017312.9+1.10+0.35%310.4315.4398,575
15 Mar 2017311.8-2.20-0.70%310315.5309,406
14 Mar 2017314-0.80-0.25%310.5315.91,142,989
13 Mar 2017314.80002+0.20+0.06%310.69998317.1866,984
10 Mar 2017314.6+2.60+0.83%310.6317.11,842,491
09 Mar 2017312-4.00-1.27%308.2319.21,351,040
08 Mar 2017316+10.70+3.50%304.1319.68,155,367
07 Mar 2017305.30002+4.30+1.43%296305.3000218,342,985
06 Mar 20173010.000.00%296.80002302100,373
03 Mar 2017301-2.30-0.76%297.80002306.24,258,941
02 Mar 2017303.3+8.30+2.81%297.5308.15,877,055
01 Mar 2017295-2.00-0.67%286.4299.300023,201,641
28 Feb 2017297+1.20+0.41%282.2300407,283
27 Feb 2017295.8-10.30-3.36%295.6312.7330,869
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 Week321.00322.30309.100.0000151k5M1M-4.40-1.37%
1 Month312.70322.30282.200.0000100k18M3M3.901.25%
3 Months268.70322.30268.000.000057k18M1M47.9017.83%
6 Months265.00322.30255.200.000016k20M886k51.6019.47%
1 Year235.00322.30200.300.00005k20M708k81.6034.72%
3 Years202.00322.30199.000.000049126M759k114.6056.73%
5 Years202.00322.30199.000.000049126M759k114.6056.73%
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:20170327 10:49:34