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
  +11.40p +3.61% 327.00p 327.10p 327.40p 330.10p 315.30p 316.50p 2,006,431 16:35:14
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 299.6 -1.8 4.3 76.0 1,342.47

Ascential (ASCL) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Jun 2017315.6-5.40-1.68%303.70001321766,431
21 Jun 2017321-15.00-4.46%319.29998338.61,303,607
20 Jun 2017336-0.90-0.27%332339.79998564,229
19 Jun 2017336.89999+1.30+0.39%336.89999340177,357
16 Jun 2017335.6-4.00-1.18%335.6344.399993,776,595
15 Jun 2017339.6-19.40-5.40%334.89999357.399991,782,003
14 Jun 2017358.99996+6.70+1.90%353.79998359.899991,443,249
13 Jun 2017352.29998+0.50+0.14%348.79998355.5556,440
12 Jun 2017351.79998-0.50-0.14%350.09997356328,818
09 Jun 2017352.29998+1.30+0.37%346.6355.20001400,196
08 Jun 2017351+0.30+0.09%350352.799981,018,290
07 Jun 2017350.70001+7.20+2.10%343351.40002859,617
06 Jun 2017343.5-4.50-1.29%339.5347.7999810,138,364
05 Jun 2017348-3.60-1.02%345.89999353.59997385,488
02 Jun 2017351.59997+1.00+0.29%348.20001353.52,560,611
01 Jun 2017350.59997-4.30-1.21%348.79998356.800011,024,408
31 May 2017354.89999+2.30+0.65%350.09997360.199987,446,972
30 May 2017352.59997-0.60-0.17%339.39999358.999961,503,269
26 May 2017353.20001-6.90-1.92%352.29998363.70001694,089
25 May 2017360.1+9.40+2.68%346.80001361.399991,280,641
24 May 2017350.70001+9.50+2.78%338.6350.90002904,909
23 May 2017341.19998+1.20+0.35%334.29998346.00003483,835
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 Week341.4344.4303.70.0000177k4M1M-14.4-4.22%
1 Month360.6363.7303.70.0000177k10M2M-33.6-9.32%
3 Months319.7363.7303.70.0000124k10M1M7.32.28%
6 Months271.7363.72670.000028k18M1M55.320.35%
1 Year247.1363.7200.30.00006k20M905k79.932.34%
3 Years202363.71990.000049126M835k12561.88%
5 Years202363.71990.000049126M835k12561.88%
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:34 V: D:20170623 20:49:50