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
  -1.40p -0.39% 360.60p 360.40p 360.60p 364.50p 359.90p 362.50p 163,076 09:39:03
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 299.6 -1.8 4.3 83.9 1,480.42

Ascential (ASCL) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
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
14 Jul 2017325.89999-0.70-0.21%321.30001326.1238,731
13 Jul 2017326.6+4.20+1.30%320.70001327.29998317,236
12 Jul 2017322.40002-0.50-0.15%316.20001324.79998806,057
11 Jul 2017322.89999+1.10+0.34%320328.1484,751
10 Jul 2017321.80001-2.10-0.65%320.29998326.89999469,269
07 Jul 2017323.89999+1.00+0.31%320.79998325.1186,722
06 Jul 2017322.89999-3.20-0.98%321.6329.5445,149
05 Jul 2017326.1-3.90-1.18%321.5327.79998588,504
04 Jul 2017330-0.70-0.21%325.1334.5816,564
03 Jul 2017330.70001+7.10+2.19%321.89999334.11,114,439
30 Jun 2017323.6+4.90+1.54%317.1325.51,532,161
29 Jun 2017318.69998-1.30-0.41%316.20001323.700011,119,658
28 Jun 2017320+0.20+0.06%317322.1711,170
27 Jun 2017319.79998-0.20-0.06%316.5324.699982,665,512
26 Jun 2017320-7.00-2.14%3143361,021,464
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 Week337.4364.5327.5349.2421457k3M1M23.26.88%
1 Month320364.5316.2333.9565187k3M788k40.612.69%
3 Months345.3364.5303.7341.1574177k10M1M15.34.43%
6 Months289.6364.5280.1326.305457k18M1M7124.52%
1 Year247.2364.5236.8305.120610k20M964k113.445.87%
3 Years202364.5199287.591749126M838k158.678.51%
5 Years202364.5199287.591749126M838k158.678.51%
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:20170726 08:54:17