Ascential (ASCL) Share Price

Technology Sector

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

Date Open High Low Close* Volume
16/03/2017 312.50p 315.40p 310.40p 312.90p 398575
15/03/2017 315.50p 315.50p 310.00p 311.80p 309406
14/03/2017 315.60p 315.90p 310.50p 314.00p 1146555
13/03/2017 317.10p 317.10p 310.70p 314.80p 724790
10/03/2017 313.00p 317.10p 310.60p 314.60p 1456035
09/03/2017 319.20p 319.20p 308.20p 312.00p 1175810
08/03/2017 305.80p 319.60p 288.43p 316.00p 7785574
07/03/2017 296.40p 305.30p 288.27p 305.30p 17156594
06/03/2017 296.80p 302.00p 296.80p 301.00p 105529
03/03/2017 300.10p 306.20p 297.80p 301.00p 2132487
02/03/2017 298.80p 308.10p 297.50p 303.30p 3484166
01/03/2017 296.30p 299.30p 286.40p 295.00p 2864540
28/02/2017 297.60p 300.00p 282.20p 297.00p 411590
27/02/2017 312.70p 312.70p 295.60p 295.80p 330869
24/02/2017 309.60p 309.60p 304.30p 306.10p 435218
23/02/2017 310.10p 312.91p 305.00p 307.00p 141739
22/02/2017 307.40p 310.60p 306.90p 310.00p 57157
21/02/2017 311.60p 313.40p 308.30p 310.00p 202414
20/02/2017 312.00p 320.10p 308.10p 316.90p 285282
17/02/2017 312.80p 312.80p 305.00p 306.30p 112928
16/02/2017 304.30p 309.20p 304.30p 305.00p 151924
15/02/2017 306.00p 307.80p 302.64p 305.80p 163828
14/02/2017 317.00p 317.00p 303.70p 303.70p 166181
13/02/2017 313.20p 313.20p 308.20p 309.50p 269038
10/02/2017 309.80p 317.70p 309.80p 312.50p 89860
09/02/2017 316.90p 316.90p 311.80p 313.30p 159919
08/02/2017 296.50p 319.10p 296.50p 315.00p 957424
07/02/2017 289.90p 303.70p 289.90p 300.50p 299338
06/02/2017 294.40p 294.40p 283.60p 289.90p 243713
03/02/2017 291.00p 293.40p 287.70p 292.00p 586618
02/02/2017 295.90p 295.90p 282.30p 288.70p 84049
01/02/2017 291.40p 291.40p 285.32p 288.50p 701073
31/01/2017 288.40p 288.50p 285.10p 286.10p 85567
30/01/2017 290.00p 290.00p 288.50p 288.50p 104039
27/01/2017 289.00p 290.00p 288.80p 289.00p 158965
26/01/2017 288.50p 290.50p 287.80p 289.00p 77151
25/01/2017 289.60p 289.80p 280.10p 288.00p 101598
24/01/2017 292.50p 295.80p 289.80p 290.70p 251362
23/01/2017 286.30p 296.07p 286.30p 293.90p 182815
20/01/2017 291.40p 297.90p 290.10p 292.40p 140169
19/01/2017 290.80p 293.60p 290.00p 292.50p 632322
18/01/2017 292.50p 296.20p 289.60p 293.50p 569644
17/01/2017 289.00p 299.90p 289.00p 293.90p 442869
16/01/2017 297.30p 297.71p 291.60p 296.20p 780750
13/01/2017 295.50p 295.50p 280.40p 291.40p 3843791
12/01/2017 282.00p 286.40p 279.90p 281.90p 79331
11/01/2017 276.50p 285.80p 276.50p 279.50p 186420
10/01/2017 276.30p 288.30p 276.30p 283.00p 136134
09/01/2017 284.40p 287.62p 278.30p 283.00p 104046
06/01/2017 270.30p 280.20p 270.30p 278.90p 396548
05/01/2017 269.90p 275.00p 269.70p 273.10p 188299
04/01/2017 268.50p 270.85p 268.00p 268.00p 287725
03/01/2017 268.70p 275.00p 268.70p 269.90p 365263
30/12/2016 271.50p 271.50p 267.70p 269.90p 64086
29/12/2016 270.40p 270.40p 267.50p 267.90p 502864
28/12/2016 271.70p 271.70p 267.00p 270.00p 116575
23/12/2016 271.40p 273.80p 269.20p 269.90p 183494
22/12/2016 268.70p 268.90p 265.20p 267.80p 37065
21/12/2016 266.00p 269.00p 262.80p 265.30p 77863
20/12/2016 261.20p 267.90p 261.20p 265.20p 216274
19/12/2016 265.40p 278.30p 265.40p 265.50p 446587
16/12/2016 270.40p 270.40p 264.10p 264.10p 2276313
15/12/2016 265.00p 268.90p 265.00p 268.90p 603304
14/12/2016 269.40p 269.40p 262.90p 267.00p 200975
13/12/2016 267.10p 269.10p 265.80p 268.70p 347439
12/12/2016 268.10p 268.10p 259.10p 267.00p 198345
09/12/2016 260.00p 268.90p 260.00p 265.10p 273560
08/12/2016 262.10p 266.50p 261.97p 264.50p 326065
07/12/2016 265.40p 266.00p 255.20p 263.00p 275203
06/12/2016 263.90p 267.00p 261.72p 266.30p 469019
05/12/2016 263.20p 265.20p 260.26p 265.00p 858641
02/12/2016 262.80p 265.50p 260.26p 265.00p 2409344
01/12/2016 260.10p 266.00p 258.00p 265.10p 18556990
30/11/2016 278.40p 278.40p 271.90p 276.30p 54626
29/11/2016 271.80p 279.70p 271.50p 277.50p 379009
28/11/2016 271.90p 279.10p 268.90p 277.30p 160883
25/11/2016 273.90p 279.80p 273.90p 276.70p 16019
24/11/2016 284.90p 284.90p 273.30p 275.30p 36032
23/11/2016 286.20p 286.20p 275.40p 280.30p 30975
22/11/2016 288.70p 289.00p 276.60p 277.60p 63112
21/11/2016 288.00p 288.00p 279.90p 282.00p 84263
18/11/2016 286.20p 288.24p 282.60p 283.60p 50994
17/11/2016 286.60p 290.10p 283.60p 284.30p 53184
16/11/2016 284.80p 287.30p 280.80p 282.00p 100772
15/11/2016 290.00p 290.00p 278.30p 280.00p 61484
14/11/2016 285.50p 290.50p 282.40p 284.80p 54204
11/11/2016 290.50p 296.30p 285.20p 290.00p 163107
10/11/2016 291.90p 301.70p 291.90p 297.90p 188894
09/11/2016 295.00p 295.00p 291.00p 295.00p 121699
08/11/2016 286.40p 295.00p 286.40p 291.70p 32023
07/11/2016 295.00p 295.00p 286.80p 294.80p 475591
04/11/2016 295.70p 295.70p 282.30p 287.70p 110177
03/11/2016 295.80p 310.50p 290.40p 291.40p 221566
02/11/2016 282.10p 296.20p 282.10p 289.90p 97392
01/11/2016 290.00p 291.10p 282.00p 285.90p 95304
31/10/2016 283.20p 291.90p 283.00p 288.50p 179534
28/10/2016 289.70p 291.00p 278.10p 288.20p 118710
27/10/2016 290.60p 290.60p 276.90p 287.00p 55715
26/10/2016 291.10p 291.10p 282.80p 285.70p 69320
25/10/2016 284.80p 295.20p 283.70p 289.60p 59296
24/10/2016 282.00p 290.60p 282.00p 287.20p 38482
21/10/2016 280.70p 291.00p 280.70p 288.20p 191443
20/10/2016 291.10p 291.10p 282.10p 287.30p 158843
19/10/2016 289.10p 291.10p 282.50p 289.70p 84652
18/10/2016 277.40p 299.90p 277.40p 288.10p 141247
17/10/2016 277.40p 290.00p 277.40p 284.00p 134708
14/10/2016 285.00p 287.00p 279.30p 286.30p 221079
13/10/2016 279.10p 286.00p 279.10p 286.00p 374823
12/10/2016 286.00p 289.80p 280.20p 283.70p 89891
11/10/2016 275.50p 284.90p 275.50p 284.80p 233631
10/10/2016 277.70p 285.90p 275.50p 281.90p 82487
07/10/2016 281.60p 286.00p 280.00p 284.30p 452389
06/10/2016 281.80p 286.00p 280.00p 285.40p 213561
05/10/2016 281.20p 290.90p 279.20p 286.10p 210407
04/10/2016 280.40p 297.40p 279.90p 282.80p 629564
03/10/2016 281.10p 294.20p 279.80p 287.50p 163795
30/09/2016 279.00p 283.90p 274.10p 281.00p 93292
29/09/2016 281.90p 291.40p 275.20p 283.50p 95669
28/09/2016 265.00p 279.00p 265.00p 277.40p 77818
27/09/2016 265.00p 273.30p 265.00p 270.60p 232787
26/09/2016 265.00p 270.10p 261.70p 269.90p 1332629
23/09/2016 270.20p 270.20p 265.20p 268.00p 67212
22/09/2016 270.10p 272.24p 265.10p 269.50p 186861
21/09/2016 273.30p 279.00p 270.80p 273.20p 112394
20/09/2016 277.00p 280.90p 270.40p 279.00p 1126181
19/09/2016 274.60p 284.70p 266.30p 275.00p 159588
16/09/2016 265.50p 270.30p 261.00p 267.70p 5121071
15/09/2016 267.80p 267.80p 257.00p 262.00p 253832
14/09/2016 261.70p 265.00p 258.40p 262.20p 560611
13/09/2016 257.80p 261.00p 257.70p 260.00p 270014
12/09/2016 257.70p 262.00p 257.70p 259.90p 76288
09/09/2016 259.00p 263.80p 257.00p 260.00p 266140
08/09/2016 260.90p 266.00p 255.00p 260.00p 1912898
07/09/2016 262.00p 263.20p 253.00p 260.00p 61201
06/09/2016 255.00p 265.60p 253.60p 265.60p 305405
05/09/2016 258.50p 259.60p 253.50p 255.00p 104642
02/09/2016 253.90p 255.70p 250.10p 254.00p 6440005
01/09/2016 253.10p 256.00p 249.00p 255.00p 16297235
31/08/2016 263.90p 266.60p 238.90p 265.00p 729087
30/08/2016 264.50p 268.20p 256.60p 268.20p 76314
26/08/2016 256.20p 266.40p 254.60p 266.40p 27124
25/08/2016 267.20p 280.60p 256.40p 265.50p 216622
24/08/2016 259.90p 268.40p 259.50p 268.40p 41285
23/08/2016 256.70p 262.00p 255.00p 262.00p 45015
22/08/2016 251.30p 256.90p 251.00p 255.00p 27016
19/08/2016 253.70p 255.90p 253.30p 255.30p 28801
18/08/2016 245.90p 258.10p 245.00p 257.10p 36120
17/08/2016 245.00p 252.40p 245.00p 248.90p 9869
16/08/2016 243.80p 251.70p 241.50p 245.00p 58855
15/08/2016 243.90p 248.90p 240.80p 245.30p 68704
12/08/2016 251.00p 251.00p 242.30p 250.00p 25049
11/08/2016 242.80p 250.70p 241.80p 246.20p 68682
10/08/2016 239.50p 244.90p 236.90p 240.10p 82508
09/08/2016 240.50p 245.40p 236.80p 245.40p 81475
08/08/2016 248.20p 251.00p 239.20p 242.00p 71078
05/08/2016 243.20p 252.20p 243.20p 246.50p 54964
04/08/2016 240.40p 251.60p 240.00p 248.00p 327472
03/08/2016 248.50p 248.50p 240.00p 242.30p 40782
02/08/2016 262.80p 262.80p 243.00p 250.00p 64395
01/08/2016 262.40p 270.40p 262.30p 265.40p 29820
29/07/2016 264.00p 272.30p 264.00p 270.30p 51189
28/07/2016 260.70p 274.10p 256.70p 272.40p 73446
27/07/2016 247.20p 270.80p 246.80p 267.20p 114436
26/07/2016 250.10p 256.40p 246.80p 256.40p 28007
25/07/2016 245.50p 255.20p 245.50p 251.30p 40909
22/07/2016 253.20p 253.90p 243.90p 247.20p 53314
21/07/2016 249.10p 254.80p 242.10p 254.30p 57637
20/07/2016 246.00p 260.30p 246.00p 251.00p 72708
19/07/2016 247.10p 255.76p 247.10p 249.90p 117046
18/07/2016 249.30p 262.90p 245.80p 245.80p 135513
15/07/2016 257.40p 262.50p 249.20p 257.70p 64923
14/07/2016 252.40p 264.20p 252.40p 264.20p 126793
13/07/2016 249.10p 261.30p 249.10p 256.90p 168859
12/07/2016 246.40p 257.00p 245.60p 257.00p 125273
11/07/2016 238.10p 245.50p 236.10p 244.50p 153657
08/07/2016 232.30p 237.40p 231.00p 233.70p 123423
07/07/2016 233.60p 240.30p 233.60p 238.00p 343069
06/07/2016 247.40p 247.40p 229.30p 240.00p 154488
05/07/2016 245.30p 248.60p 224.90p 242.60p 186018
04/07/2016 251.20p 251.20p 237.60p 243.80p 151992
01/07/2016 255.40p 255.40p 242.90p 250.00p 167762
30/06/2016 249.80p 253.50p 245.50p 250.00p 315922
29/06/2016 245.10p 254.90p 245.10p 250.00p 386353
28/06/2016 237.90p 245.30p 232.70p 240.00p 212730
27/06/2016 249.00p 249.00p 229.50p 231.80p 2066833
24/06/2016 247.10p 256.40p 200.30p 243.10p 667287
23/06/2016 269.60p 269.60p 257.00p 259.00p 151250
22/06/2016 268.00p 270.00p 260.50p 262.60p 1324888
21/06/2016 266.10p 269.48p 258.30p 267.00p 85164
20/06/2016 270.00p 270.00p 263.00p 267.00p 195018
17/06/2016 253.25p 268.00p 242.25p 268.00p 8572292
16/06/2016 246.00p 255.50p 246.00p 254.00p 474233
15/06/2016 245.25p 254.00p 245.25p 250.50p 349962
14/06/2016 245.00p 254.00p 245.00p 249.25p 609023
13/06/2016 245.25p 253.75p 245.00p 250.00p 70912
10/06/2016 252.00p 254.00p 251.50p 252.00p 172648
09/06/2016 254.00p 260.00p 253.98p 254.00p 341802
08/06/2016 252.50p 255.50p 252.50p 254.50p 79669
07/06/2016 252.75p 253.00p 250.00p 253.00p 209135
06/06/2016 250.00p 255.50p 245.25p 251.50p 148004

*Close Price adjusted for both dividends and splits