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
  -1.90p -0.54% 347.60p 347.20p 347.70p 349.40p 344.20p 349.10p 831,032 16:35:17
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 299.6 -1.8 4.3 80.8 1,427.05

Ascential (ASCL) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
16 Nov 2017349.5+1.50+0.43%348.19488350.5580,671
15 Nov 2017348-11.10-3.09%341.79998361.231681,716,940
14 Nov 2017359.1-2.60-0.72%356.699983644,135,776
13 Nov 2017361.69998-4.30-1.17%361.39999369.400021,387,425
10 Nov 2017366-4.00-1.08%364.1370.465081,873,469
09 Nov 2017370-1.70-0.46%366.59997372.352,433,031
08 Nov 2017371.70001+2.60+0.70%367.79998372.5623,775
07 Nov 2017369.09997+2.40+0.65%363.6369.099971,114,096
06 Nov 2017366.70001+6.70+1.86%356.5366.700011,017,081
03 Nov 2017359.99996+8.50+2.42%349.39999360.89999751,485
02 Nov 2017351.5+8.00+2.33%342.956693522,674,270
01 Nov 2017343.5+6.60+1.96%334.04998344.61,812,436
31 Oct 2017336.89999-5.50-1.61%336.89999345.199981,051,514
30 Oct 2017342.39999-2.80-0.81%342.29998348330,903
27 Oct 2017345.19998-3.70-1.06%342.6348.6543,086
26 Oct 2017348.89999+3.90+1.13%344.30001348.89999685,845
25 Oct 2017345.00003-3.40-0.98%344.6349.47308379,905
24 Oct 2017348.39999+0.60+0.17%347.70001350.799981,087,094
23 Oct 2017347.799980.000.00%345.1347.89999346,256
20 Oct 2017347.79998+1.20+0.35%345.00003351.29998422,311
19 Oct 2017346.6-0.80-0.23%343.19998348.89999571,380
18 Oct 2017347.39999+4.90+1.43%337.89999348.299982,124,825
17 Oct 2017342.5-5.30-1.52%342350.400022,355,620
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 Week366370.4651341.8358.2646581k4M2M-18.4-5.03%
1 Month345372.5334.05356.2219331k4M1M2.60.75%
3 Months375.5392324.3357.0562116k4M1M-27.9-7.43%
6 Months336.7392303.7350.8460116k10M1M10.93.24%
1 Year286.2392255.2327.923116k20M1M61.421.45%
3 Years202392199302.372349126M868k145.672.08%
5 Years202392199302.372349126M868k145.672.08%
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:20171117 19:45:12