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
  -1.20p -0.28% 428.00p 428.20p 428.60p 430.40p 425.40p 427.80p 840,471 16:35:29
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 375.8 33.1 4.5 95.1 1,714.97

Ascential (ASCL) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Aug 2018428-1.20-0.28%425.4430.4366,273
20 Aug 2018429.2+5.60+1.32%424430.2581,279
17 Aug 2018423.6+3.80+0.91%418.8424.81,147,334
16 Aug 2018419.8+7.80+1.89%415.2421.6562,337
15 Aug 2018412-8.00-1.90%412424.2804,964
14 Aug 2018420+5.00+1.20%415.4423.81,192,488
13 Aug 2018415-3.00-0.72%414419924,098
10 Aug 2018418+1.20+0.29%4124221,884,687
09 Aug 2018416.8+4.40+1.07%413.44182,006,777
08 Aug 2018412.4-3.60-0.87%410.2417395,851
07 Aug 2018416+2.80+0.68%411420.81,058,958
06 Aug 2018413.2+9.60+2.38%406.8420.61,534,613
03 Aug 2018403.6-0.40-0.10%401408425,070
02 Aug 2018404-4.40-1.08%402.8412459,462
01 Aug 2018408.4-11.60-2.76%407.2419.4331,400
31 Jul 2018420-1.00-0.24%412.24211,449,424
30 Jul 2018421+10.80+2.63%408.4421947,059
27 Jul 2018410.2+2.20+0.54%407.8411.21,002,678
26 Jul 2018408-15.40-3.64%406.4424.21,681,162
25 Jul 2018423.4-5.60-1.31%418.2431.61,926,221
24 Jul 2018429-4.40-1.02%417.6434.81,447,951
23 Jul 2018433.4-26.00-5.66%430459.81,473,749
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 Week418.2430.4412420.6823562k1M858k9.82.34%
1 Month426434.8401417.3716331k2M1M20.47%
3 Months430.2469401429.3198255k4M936k-2.2-0.51%
6 Months362469360.8420.5912255k13M943k6618.23%
1 Year366.5469324.3392.3817116k13M882k61.516.78%
3 Years202469199332.403549126M856k226111.88%
5 Years202469199332.403549126M856k226111.88%
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:43 V: D:20180822 02:04:11