Ascential (ASCL) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ascential

Date Open High Low Close* Volume
26/04/2024 315.00p 315.00p 309.60p 314.80p 4327807
25/04/2024 314.00p 315.00p 309.20p 311.00p 1605163
24/04/2024 312.00p 314.80p 310.20p 313.40p 1636496
23/04/2024 310.40p 314.40p 307.80p 314.40p 1457125
22/04/2024 310.20p 315.40p 310.20p 311.60p 1561797
19/04/2024 314.00p 314.00p 305.80p 312.60p 1877978
18/04/2024 314.00p 314.00p 310.80p 312.20p 755903
17/04/2024 312.20p 313.80p 311.60p 312.20p 1291130
16/04/2024 310.80p 314.00p 310.20p 312.60p 1180172
15/04/2024 313.00p 320.80p 311.40p 312.60p 1280357
12/04/2024 318.20p 318.20p 315.40p 316.00p 689514
11/04/2024 319.00p 319.00p 314.20p 315.60p 940391
10/04/2024 318.60p 318.60p 315.20p 316.40p 5322718
09/04/2024 313.60p 316.60p 313.60p 316.20p 439926
08/04/2024 314.40p 316.40p 311.60p 315.80p 848304
05/04/2024 313.00p 315.20p 310.60p 315.00p 1353515
04/04/2024 313.20p 320.00p 313.00p 313.00p 2138928
03/04/2024 303.00p 306.60p 303.00p 305.20p 540196
02/04/2024 304.00p 305.00p 301.85p 304.00p 1170797
28/03/2024 305.00p 306.40p 302.00p 303.80p 1413121
27/03/2024 302.00p 308.60p 302.00p 304.00p 6391117
26/03/2024 307.60p 311.20p 307.20p 307.20p 2185579
25/03/2024 308.20p 310.30p 306.20p 307.00p 3115332
22/03/2024 306.00p 313.00p 306.00p 311.00p 2743513
21/03/2024 309.80p 314.60p 305.60p 312.60p 4468612
20/03/2024 307.80p 307.80p 301.80p 301.00p 1120536
19/03/2024 307.80p 307.80p 299.00p 301.80p 439627
18/03/2024 300.00p 304.40p 299.00p 300.40p 403446
15/03/2024 307.80p 307.80p 299.20p 299.60p 1359737
14/03/2024 293.20p 302.60p 293.20p 299.80p 483180
13/03/2024 299.60p 300.60p 299.00p 300.00p 642830
12/03/2024 305.00p 305.00p 299.40p 299.40p 370128
11/03/2024 300.00p 301.20p 297.60p 301.00p 294719
08/03/2024 301.40p 301.40p 299.20p 301.00p 379100
07/03/2024 299.80p 302.00p 298.40p 301.40p 589630
06/03/2024 301.00p 301.20p 298.80p 300.00p 595108
05/03/2024 295.20p 300.40p 295.20p 299.40p 603067
04/03/2024 300.00p 300.80p 298.60p 299.80p 1680890
01/03/2024 300.20p 301.00p 298.60p 301.00p 737227
29/02/2024 300.00p 300.20p 295.40p 298.40p 1256737
28/02/2024 300.40p 303.20p 296.60p 300.00p 1028756
27/02/2024 302.00p 303.40p 296.20p 302.80p 1903625
26/02/2024 301.40p 303.60p 300.40p 302.20p 341907
23/02/2024 298.80p 304.20p 298.80p 302.60p 968860
22/02/2024 304.00p 304.00p 298.00p 302.60p 2125853
21/02/2024 298.80p 301.20p 295.60p 299.60p 604724
20/02/2024 300.00p 301.90p 299.00p 301.40p 511093
19/02/2024 300.00p 302.80p 297.50p 302.80p 955223
16/02/2024 295.20p 302.80p 295.20p 302.00p 513905
15/02/2024 303.00p 303.20p 299.20p 300.00p 704277
14/02/2024 299.00p 304.00p 299.00p 301.00p 1064720
13/02/2024 304.20p 305.20p 298.40p 300.80p 1111478
12/02/2024 301.00p 306.60p 300.20p 304.80p 941609
09/02/2024 305.00p 305.00p 299.80p 302.60p 1417346
08/02/2024 302.00p 304.60p 300.00p 301.00p 967614
07/02/2024 301.80p 304.00p 300.40p 301.40p 2200686
06/02/2024 299.00p 303.60p 297.40p 303.60p 11202736
05/02/2024 296.00p 302.00p 296.00p 298.00p 2420443
02/02/2024 307.00p 307.00p 296.80p 298.00p 1836272
01/02/2024 305.00p 311.00p 301.40p 301.40p 7346558
31/01/2024 300.80p 305.60p 300.60p 304.60p 5335579
30/01/2024 300.40p 306.40p 300.40p 302.40p 1409513
29/01/2024 300.00p 302.40p 299.40p 301.00p 479814
26/01/2024 300.80p 303.80p 298.20p 302.20p 797910
25/01/2024 296.60p 301.60p 295.80p 301.60p 12988593
24/01/2024 296.00p 300.00p 290.00p 299.80p 1274763
23/01/2024 296.80p 298.40p 292.60p 296.00p 970544
22/01/2024 288.80p 296.00p 288.80p 296.00p 2026951
19/01/2024 288.60p 292.20p 288.60p 288.60p 872771
18/01/2024 287.80p 292.60p 287.80p 291.00p 3209664
17/01/2024 287.40p 289.80p 285.80p 288.80p 3029007
16/01/2024 289.80p 292.00p 287.20p 291.20p 959456
15/01/2024 285.20p 293.00p 285.20p 289.60p 942156
12/01/2024 286.00p 290.40p 284.40p 290.40p 4082753
11/01/2024 287.00p 290.40p 286.00p 286.00p 3975917
10/01/2024 282.40p 289.60p 282.40p 288.20p 1792911
09/01/2024 292.00p 292.00p 287.00p 287.20p 4068021
08/01/2024 293.60p 294.20p 287.00p 289.40p 845297
05/01/2024 287.20p 296.20p 285.56p 292.40p 1362159
04/01/2024 293.20p 293.20p 287.60p 292.20p 2485166
03/01/2024 295.00p 295.00p 286.00p 290.00p 9403293
02/01/2024 298.40p 298.40p 288.40p 289.40p 1669044
29/12/2023 300.00p 300.00p 291.80p 293.40p 640096
28/12/2023 297.00p 298.60p 294.20p 294.60p 523445
27/12/2023 300.00p 300.00p 292.40p 295.40p 864547
22/12/2023 293.80p 298.20p 292.00p 295.20p 165983
21/12/2023 298.60p 298.60p 292.00p 293.20p 520497
20/12/2023 296.80p 296.80p 290.80p 295.40p 740642
19/12/2023 292.00p 292.00p 288.40p 290.00p 703903
18/12/2023 289.00p 291.80p 286.80p 288.80p 594265
15/12/2023 286.20p 297.00p 286.20p 290.60p 3369188
14/12/2023 287.40p 290.00p 282.80p 286.20p 823827
13/12/2023 284.00p 284.40p 279.60p 283.20p 764805
12/12/2023 289.80p 289.80p 280.40p 281.40p 3289121
11/12/2023 281.40p 287.20p 281.20p 283.80p 885476
08/12/2023 283.00p 285.80p 275.20p 283.60p 1794833
07/12/2023 282.00p 282.00p 275.00p 279.00p 1292077
06/12/2023 277.00p 283.40p 277.00p 279.00p 4802989
05/12/2023 286.00p 286.00p 278.40p 280.60p 1945427
04/12/2023 282.00p 288.00p 276.60p 283.00p 2413858
01/12/2023 276.00p 281.20p 274.60p 279.80p 1744447
30/11/2023 279.00p 279.00p 274.80p 275.00p 4281850
29/11/2023 276.20p 280.00p 275.60p 277.00p 1967393
28/11/2023 276.40p 278.60p 273.00p 278.60p 3473654
27/11/2023 280.00p 285.60p 274.00p 276.40p 2263708
24/11/2023 282.20p 288.00p 278.80p 281.20p 980442
23/11/2023 279.00p 283.00p 277.40p 282.20p 7177009
22/11/2023 277.60p 280.00p 259.80p 278.20p 662419
21/11/2023 285.80p 285.80p 276.60p 277.40p 1832534
20/11/2023 279.80p 288.00p 276.20p 285.00p 4335775
17/11/2023 279.00p 281.00p 273.20p 278.40p 4041039
16/11/2023 277.60p 278.80p 275.60p 276.00p 1278194
15/11/2023 278.00p 279.80p 274.75p 277.60p 9199567
14/11/2023 271.00p 280.00p 270.00p 274.60p 2716645
13/11/2023 270.00p 271.00p 265.80p 271.00p 1030736
10/11/2023 269.00p 270.40p 267.80p 268.20p 2077705
09/11/2023 268.00p 272.00p 268.00p 270.00p 4750926
08/11/2023 269.00p 271.60p 268.00p 270.00p 6158345
07/11/2023 270.00p 272.40p 265.00p 269.00p 3742592
06/11/2023 276.00p 276.20p 268.00p 270.40p 1757021
03/11/2023 271.00p 285.00p 266.00p 274.20p 1656962
02/11/2023 266.20p 274.40p 264.20p 270.00p 2745275
01/11/2023 263.00p 269.80p 263.00p 264.60p 2169449
31/10/2023 265.80p 274.40p 260.20p 261.80p 21810198
30/10/2023 278.00p 297.00p 263.20p 265.00p 15873682
27/10/2023 213.00p 220.00p 213.00p 215.60p 1339446
26/10/2023 213.00p 215.80p 212.40p 213.00p 1710478
25/10/2023 215.40p 216.40p 213.00p 213.00p 1304630
24/10/2023 219.40p 220.00p 214.00p 214.80p 2390985
23/10/2023 214.00p 218.80p 208.80p 217.40p 1207446
20/10/2023 213.20p 216.40p 213.20p 214.00p 2920202
19/10/2023 215.00p 221.20p 215.00p 216.00p 1747475
18/10/2023 219.00p 219.60p 216.60p 218.00p 2736061
17/10/2023 220.00p 224.00p 218.80p 220.00p 3288959
16/10/2023 224.80p 225.16p 218.80p 220.00p 4023022
13/10/2023 223.20p 225.80p 222.00p 223.00p 1778470
12/10/2023 220.80p 226.00p 218.80p 224.20p 923272
11/10/2023 221.00p 221.40p 215.80p 219.20p 337905
10/10/2023 220.60p 222.20p 217.00p 220.60p 954724
09/10/2023 220.40p 222.40p 215.40p 218.40p 703811
06/10/2023 222.20p 222.20p 205.00p 220.20p 1319227
05/10/2023 219.00p 226.00p 216.20p 217.60p 2144465
04/10/2023 201.00p 219.80p 200.80p 217.80p 3351699
03/10/2023 202.40p 206.20p 202.00p 203.00p 1249309
02/10/2023 211.60p 211.60p 202.60p 204.60p 1848938
29/09/2023 207.00p 212.80p 204.00p 209.00p 1228639
28/09/2023 196.00p 198.30p 195.80p 197.80p 3324109
27/09/2023 195.70p 198.30p 194.28p 196.40p 1192768
26/09/2023 196.60p 196.60p 189.20p 196.00p 866858
25/09/2023 205.00p 205.00p 189.80p 192.60p 1399098
22/09/2023 191.00p 216.60p 189.60p 201.80p 4804293
21/09/2023 193.70p 194.70p 189.30p 190.30p 1402318
20/09/2023 188.00p 203.80p 188.00p 194.20p 5050640
19/09/2023 191.00p 193.30p 187.40p 188.30p 1811574
18/09/2023 206.20p 206.20p 191.80p 192.80p 745223
15/09/2023 208.20p 210.20p 204.20p 205.60p 1501595
14/09/2023 209.60p 213.00p 203.40p 207.00p 1045521
13/09/2023 206.20p 206.60p 201.20p 205.80p 2300524
12/09/2023 202.00p 206.40p 200.40p 206.40p 855537
11/09/2023 195.00p 201.40p 195.00p 201.40p 2004514
08/09/2023 197.50p 199.60p 195.90p 198.90p 572093
07/09/2023 195.40p 200.20p 195.40p 198.30p 249860
06/09/2023 201.20p 201.60p 197.70p 199.40p 2804318
05/09/2023 200.60p 205.00p 197.00p 202.40p 1803655
04/09/2023 207.80p 210.40p 201.00p 201.20p 1925079
01/09/2023 201.40p 206.40p 200.60p 205.80p 1515949
31/08/2023 204.20p 205.20p 199.70p 200.60p 1411124
30/08/2023 199.20p 204.20p 198.00p 203.00p 474772
29/08/2023 194.20p 199.63p 193.30p 199.20p 5261356
25/08/2023 201.40p 201.60p 190.28p 192.70p 366090
24/08/2023 202.60p 202.60p 196.20p 196.20p 453247
23/08/2023 198.00p 201.00p 196.60p 199.70p 312289
22/08/2023 204.60p 204.60p 196.80p 197.20p 390766
21/08/2023 200.80p 205.60p 196.80p 199.10p 867800
18/08/2023 205.80p 205.80p 201.00p 201.60p 544729
17/08/2023 214.00p 214.00p 205.40p 205.60p 397280
16/08/2023 208.00p 212.00p 207.40p 208.40p 1115777
15/08/2023 211.00p 214.60p 209.40p 209.40p 569736
14/08/2023 213.20p 214.20p 210.20p 213.00p 2074142
11/08/2023 214.80p 214.80p 205.60p 212.20p 1356290
10/08/2023 215.00p 216.27p 213.00p 215.20p 590110
09/08/2023 218.60p 218.60p 212.00p 214.40p 570827
08/08/2023 212.60p 214.40p 210.60p 213.40p 623295
07/08/2023 212.20p 213.60p 210.40p 212.80p 332877
04/08/2023 208.00p 213.00p 207.80p 213.00p 286722
03/08/2023 204.80p 208.80p 203.40p 208.00p 196003
02/08/2023 207.00p 208.40p 203.00p 206.80p 1760511
01/08/2023 207.20p 210.20p 206.20p 208.40p 685831
31/07/2023 208.00p 210.80p 206.00p 209.20p 440904
28/07/2023 211.60p 215.00p 208.40p 211.00p 3041892
27/07/2023 220.00p 220.00p 211.60p 211.80p 376200
26/07/2023 209.00p 216.60p 207.01p 216.60p 678001
25/07/2023 208.40p 210.80p 208.00p 208.80p 780349
24/07/2023 211.20p 212.20p 205.60p 209.80p 1392929
21/07/2023 210.00p 215.80p 207.60p 212.60p 1869985
20/07/2023 228.00p 229.60p 209.60p 210.00p 1682936
19/07/2023 226.20p 231.40p 225.20p 230.60p 618908
18/07/2023 214.60p 224.00p 214.60p 223.40p 693383
17/07/2023 225.20p 225.20p 218.80p 220.60p 201736
14/07/2023 222.00p 225.60p 218.60p 224.00p 1735587

*Close Price adjusted for both dividends and splits