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
  +2.30p +0.66% 352.80p 351.90p 352.90p 352.80p 345.90p 352.30p 7,474 08:53:20
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
22 Sep 2017350.5-2.20-0.62%346.53531,671,106
21 Sep 2017352.70001-8.00-2.22%345.30001363.899991,442,880
20 Sep 2017360.69998-5.10-1.39%360.69998366.59997775,655
19 Sep 2017365.79998-0.70-0.19%365.1371.20001967,710
18 Sep 2017366.5-1.70-0.46%362.80001370238,029
15 Sep 2017368.20001-0.40-0.11%358.30001368.5861,796
14 Sep 2017368.59997+2.90+0.79%362.89999382319,036
13 Sep 2017365.700010.000.00%356.89999367.59997676,433
12 Sep 2017365.70001-9.90-2.64%362.19998372.200011,189,278
11 Sep 2017375.6-0.10-0.03%373379.30001184,084
08 Sep 2017375.69998+0.30+0.08%369.40002379.5779,769
07 Sep 2017375.39999+1.40+0.37%369.70001379.89999257,773
06 Sep 2017373.99996-2.90-0.77%369.90002375.800012,259,049
05 Sep 2017376.89999-2.00-0.53%374.69998381.59997315,341
04 Sep 2017378.89999-7.10-1.84%367.29998380.89999550,185
01 Sep 2017386+10.40+2.77%379.6391.999962,824,349
31 Aug 2017375.6+3.70+0.99%368.59997375.699982,492,262
30 Aug 2017371.89999+7.60+2.09%363.5375.69998288,619
29 Aug 2017364.29998-6.10-1.65%361.30001370.40002697,126
25 Aug 2017370.40002+4.40+1.20%365.1375.49996322,645
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 Week362.8371.2345.3356.3289238k2M1M-10-2.76%
1 Month370.4392345.3369.9477184k3M989k-17.6-4.75%
3 Months322.2392316.2359.3459180k4M835k30.69.50%
6 Months312.4392303.7347.3521124k10M1M40.412.93%
1 Year265392255.2322.133016k20M958k87.833.13%
3 Years202392199296.008649126M842k150.874.65%
5 Years202392199296.008649126M842k150.874.65%
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:43 V: D:20170925 08:10:04