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
  +7.80p +2.26% 352.80p 351.10p 351.80p 354.90p 346.00p 346.40p 1,833,392.00 16:35:08
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 299.6 -1.8 4.3 82.0 1,448.39

Ascential (ASCL) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
27 Apr 2017345.00003+1.70+0.50%340346.30001491,592
26 Apr 2017343.29998+2.00+0.59%333.79998345.00003203,541
25 Apr 2017341.29998+10.50+3.17%334.29998349.29998824,295
24 Apr 2017330.80001+8.30+2.57%323.30001330.80001281,766
21 Apr 2017322.5+2.20+0.69%311.70001322.80001275,998
20 Apr 2017320.29998+1.30+0.41%317.29998326.5179,190
19 Apr 2017319+7.00+2.24%310.5323.70001679,975
18 Apr 2017312-7.60-2.38%310320.6475,010
13 Apr 2017319.6+1.30+0.41%310.899993221,002,629
12 Apr 2017318.29998+3.30+1.05%314.5318.61,251,553
11 Apr 2017315-5.40-1.69%313.30001321.5287,930
10 Apr 2017320.39999+0.40+0.12%320321.1126,646
07 Apr 2017320-0.60-0.19%315321.5123,975
06 Apr 2017320.6+0.60+0.19%319.39999322.40002447,070
05 Apr 2017320+1.00+0.31%317.59997322.1429,013
04 Apr 2017319-1.00-0.31%316.89999323.20001627,182
03 Apr 2017320-0.50-0.16%319.70001322.89999616,444
31 Mar 2017320.5+1.50+0.47%315.6321.6565,423
30 Mar 2017319+2.80+0.89%313.89999319.89999163,687
29 Mar 2017316.20001-1.30-0.41%312.89999320470,511
28 Mar 2017317.5-0.50-0.16%316.20001319.5213,246
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 Week311.70354.90311.700.0000204k2M415k41.1013.19%
1 Month319.70354.90310.000.0000124k2M494k33.1010.35%
3 Months291.00354.90282.200.000057k18M1M61.8021.24%
6 Months289.70354.90255.200.000016k20M937k63.1021.78%
1 Year225.75354.90200.300.00006k20M733k127.0556.28%
3 Years202.00354.90199.000.000049126M737k150.8074.65%
5 Years202.00354.90199.000.000049126M737k150.8074.65%
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:31 V: D:20170428 18:02:56