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
  +2.80p +0.65% 433.40p 433.20p 433.40p 434.60p 429.20p 431.40p 360,304 16:35:28
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 375.8 33.1 4.5 96.3 1,736.53

Ascential (ASCL) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
25 May 2018433.4+2.80+0.65%429.2434.6360,304
24 May 2018430.6+4.60+1.08%425.4431.6575,172
23 May 2018426-4.00-0.93%422.8430635,649
22 May 2018430+5.60+1.32%423.2431.61,224,478
21 May 2018424.4+14.60+3.56%403425.61,540,124
18 May 2018409.8+0.80+0.20%401.2413.41,334,432
17 May 2018409-4.40-1.06%405.84151,709,282
16 May 2018413.4-3.20-0.77%413.4420584,358
15 May 2018416.6-3.40-0.81%414441.2960,860
14 May 2018420-0.60-0.14%418.6423.2302,209
11 May 2018420.6-2.20-0.52%419.2425704,279
10 May 2018422.8-1.60-0.38%422.2430.8301,445
09 May 2018424.4-0.40-0.09%417425278,182
08 May 2018424.8-0.60-0.14%420.4425.8639,477
04 May 2018425.4+3.20+0.76%422.6425.4393,713
03 May 2018422.2-0.20-0.05%419.6424.8416,550
02 May 2018422.4+2.40+0.57%420.6425442,465
01 May 2018420-1.40-0.33%418429395,760
30 Apr 2018421.4+9.40+2.28%412421.4630,922
27 Apr 2018412+4.40+1.08%408.8417.4708,231
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 Week401.2434.6401.2422.8854575k2M1M32.28.03%
1 Month410441.2401.2419.5031278k2M742k23.45.71%
3 Months394.8441.2393.2414.5317278k13M994k38.69.78%
6 Months353.4441.2340.6395.4442141k13M800k8022.64%
1 Year360.6441.2303.7369.3443116k13M954k72.820.19%
3 Years202441.2199321.198649126M850k231.4114.55%
5 Years202441.2199321.198649126M850k231.4114.55%
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:20180527 17:36:05