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
  +6.80p +1.84% 376.40p 373.00p 373.60p 377.60p 366.00p 366.00p 1,635,137 16:35:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 375.8 33.1 4.5 83.6 1,508.33

Ascential (ASCL) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
16 Oct 2018369.6+20.20+5.78%348.4369.66,040,152
15 Oct 2018349.4-8.00-2.24%348.6358.62,197,797
12 Oct 2018357.4-1.20-0.33%355.8370.6953,072
11 Oct 2018358.6-4.60-1.27%351.6365.41,424,560
10 Oct 2018363.2-7.60-2.05%362.6375.41,383,975
09 Oct 2018370.8-15.20-3.94%369.6388.6703,316
08 Oct 2018386-13.00-3.26%386401.6462,176
05 Oct 2018399-3.80-0.94%393.8406.2552,542
04 Oct 2018402.8-1.80-0.44%401.4408.49,563,680
03 Oct 2018404.6-4.20-1.03%404.4410.6590,302
02 Oct 2018408.8-15.60-3.68%408423.61,145,399
01 Oct 2018424.4+6.40+1.53%417.6432744,133
28 Sep 2018418-0.20-0.05%414.8421.6788,804
27 Sep 2018418.2+1.00+0.24%414.8420.6594,408
26 Sep 2018417.2-2.00-0.48%415.2422291,785
25 Sep 2018419.2-4.80-1.13%418.6432.8237,168
24 Sep 2018424-3.20-0.75%422.6431.2156,744
21 Sep 2018427.2+2.80+0.66%423.4432.4942,008
20 Sep 2018424.4+5.20+1.24%417424.4566,233
19 Sep 2018419.2-3.20-0.76%418.2425.6489,844
18 Sep 2018422.4+5.60+1.34%411.2423.6335,257
17 Sep 2018416.8-1.20-0.29%415418259,740
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 Week370.4377.6348.4362.8872953k6M2M61.62%
1 Month425.6432.8348.4389.0046157k10M1M-49.2-11.56%
3 Months427.4439.8348.4404.9015157k10M1M-51-11.93%
6 Months414.4469348.4416.7916157k10M913k-38-9.17%
1 Year343469334.05399.2355141k13M897k33.49.74%
3 Years202469199337.097849126M867k174.486.34%
5 Years202469199337.097849126M867k174.486.34%
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:40 V: D:20181017 17:52:25