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
  +0.20p +0.05% 377.00p 376.60p 377.00p 379.20p 375.20p 376.80p 290,830 16:35:13
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 299.6 -1.8 4.3 87.7 1,547.75

Ascential (ASCL) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Jan 2018377.00003+0.20+0.05%375.19998379.19998290,830
18 Jan 2018376.80001-2.20-0.58%376.00003380294,619
17 Jan 2018379-3.80-0.99%372382.79998408,523
16 Jan 2018382.79998+0.40+0.10%373383.40002329,932
15 Jan 2018382.40002-1.00-0.26%375.6385.20001258,371
12 Jan 2018383.40002+1.20+0.31%380385357,272
11 Jan 2018382.20001+0.80+0.21%380.6386.79998238,111
10 Jan 2018381.39999-6.40-1.65%376.39999390.39999574,651
09 Jan 2018387.79998-2.20-0.56%384.59997391.99996756,036
08 Jan 2018389.99996-1.00-0.26%388.6400.20001298,680
05 Jan 2018390.99996+6.20+1.61%384.40002393.80001472,722
04 Jan 2018384.79998-1.60-0.41%382.59997389.6215,176
03 Jan 2018386.40002-4.00-1.02%386.40002390.6230,833
02 Jan 2018390.39999+5.10+1.32%383.40002390.80001653,773
29 Dec 2017385.29998+2.20+0.57%381387141,088
28 Dec 2017383.09997+5.20+1.38%375.49996386.40002547,948
27 Dec 2017377.89999+9.80+2.66%366.70001381.5753,071
22 Dec 2017368.09997+0.30+0.08%366.20001370.89999225,170
21 Dec 2017367.79998-0.20-0.05%365.59997369.6659,075
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 Week383.6385.2372380.8536258k409k330k-6.6-1.72%
1 Month370.9400.2366.2383.5989141k756k397k6.11.64%
3 Months345.7400.2334.05361.8785141k4M833k31.39.05%
6 Months336.9400.2324.3359.8533116k4M887k40.111.90%
1 Year291.4400.2280.1340.009257k18M1M85.629.38%
3 Years202400.2199306.353449126M846k17586.63%
5 Years202400.2199306.353449126M846k17586.63%
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:30 V: D:20180121 14:53:52