Share Name Share Symbol Market Type Share ISIN Share Description
Ascential 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
  -0.10p -0.04% 265.00p 264.60p 265.30p 265.50p 261.90p 262.80p 2,604,344.00 16:35:28
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 319.1 8.4 0.0 - 1,061.44

Ascential (ASCL) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
02 Dec 2016265-0.10-0.04%261.9265.52,604,344
01 Dec 2016265.1-11.20-4.05%25826619,589,731
30 Nov 2016276.3-1.20-0.43%271.9278.454,445
29 Nov 2016277.5+0.20+0.07%271.5279.7379,009
28 Nov 2016277.3+0.60+0.22%268.9279.1160,351
25 Nov 2016276.7+1.40+0.51%273.9279.816,019
24 Nov 2016275.3-5.00-1.78%273.3284.934,760
23 Nov 2016280.3+2.70+0.97%275.4286.230,788
22 Nov 2016277.6-4.40-1.56%276.628963,112
21 Nov 2016282-1.60-0.56%279.928884,263
18 Nov 2016283.6-0.70-0.25%282.6286.250,653
17 Nov 2016284.3+2.30+0.82%283.6290.153,112
16 Nov 2016282+2.00+0.71%280.8287.388,255
15 Nov 2016280-4.80-1.69%278.329061,484
14 Nov 2016284.8-5.20-1.79%282.4290.152,955
11 Nov 2016290-7.90-2.65%285.2296.3163,107
10 Nov 2016297.9+2.90+0.98%291.9301.7188,894
09 Nov 2016295+3.30+1.13%291295121,699
08 Nov 2016291.7-3.10-1.05%286.429532,023
07 Nov 2016294.8+7.10+2.47%286.8295474,373
04 Nov 2016287.7-3.70-1.27%282.3295.7110,165
Download more Ascential Historical Data

Ascential (ASCL) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week273.90279.80258.00265.468916k20M4M-8.90-3.25%
1 Month295.70301.70258.00267.265216k20M1M-30.70-10.38%
3 Months259.00310.50257.00269.972416k20M627k6.002.32%
6 Months245.25310.50200.30262.12126k20M665k19.758.05%
1 Year202.00310.50199.00243.872649126M642k63.0031.19%
3 Years202.00310.50199.00243.872649126M642k63.0031.19%
5 Years202.00310.50199.00243.872649126M642k63.0031.19%
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:42 V: D:20161204 20:26:15