Ascential (ASCL) Share Price

Technology Sector

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

Date Open High Low Close* Volume
02/06/2016 237.00p 245.00p 237.00p 243.75p 1184556
01/06/2016 231.00p 240.00p 231.00p 235.25p 124969
31/05/2016 228.00p 237.00p 228.00p 235.50p 71768
27/05/2016 222.50p 233.80p 222.50p 231.00p 8314
26/05/2016 222.50p 233.50p 222.50p 228.00p 39172
25/05/2016 224.50p 234.75p 224.50p 225.00p 155814
24/05/2016 235.00p 235.00p 226.75p 229.00p 46763
23/05/2016 228.00p 235.92p 228.00p 234.00p 341212
20/05/2016 229.25p 232.99p 229.00p 229.00p 7173
19/05/2016 223.25p 231.00p 223.00p 229.25p 68501
18/05/2016 232.25p 234.23p 225.00p 225.00p 187955
17/05/2016 233.00p 233.00p 230.25p 232.00p 9645
16/05/2016 231.25p 236.50p 230.25p 230.25p 12843
13/05/2016 233.00p 233.50p 230.25p 230.25p 15949
12/05/2016 233.00p 235.00p 230.75p 233.00p 118307
11/05/2016 236.00p 238.75p 236.00p 236.00p 13220
10/05/2016 240.00p 241.94p 237.75p 237.75p 12761
09/05/2016 239.00p 239.93p 233.00p 239.00p 50735
06/05/2016 238.00p 240.00p 234.50p 238.00p 135716
05/05/2016 245.00p 245.00p 236.25p 236.25p 7777
04/05/2016 242.50p 242.50p 234.00p 235.00p 55699
03/05/2016 226.00p 235.00p 220.00p 231.75p 488409
29/04/2016 225.75p 240.75p 225.75p 226.00p 1512299
28/04/2016 230.00p 235.00p 225.75p 233.00p 181958
27/04/2016 240.00p 240.00p 236.00p 236.25p 10244
26/04/2016 240.00p 240.94p 233.00p 240.00p 32080
25/04/2016 240.00p 240.00p 236.00p 239.00p 20431
22/04/2016 248.25p 248.25p 240.00p 240.00p 187742
21/04/2016 239.00p 239.00p 232.00p 239.00p 45013
20/04/2016 238.75p 239.00p 237.75p 239.00p 15024
19/04/2016 240.00p 240.00p 237.50p 237.50p 33940
18/04/2016 240.00p 240.00p 235.00p 236.00p 10321
15/04/2016 240.00p 240.72p 236.45p 237.25p 88109
14/04/2016 239.50p 240.00p 239.00p 239.75p 208102
13/04/2016 239.25p 239.75p 234.00p 238.00p 27818
12/04/2016 230.00p 248.50p 230.00p 236.25p 84327
11/04/2016 235.00p 240.00p 234.00p 238.00p 141876
08/04/2016 235.00p 239.00p 230.00p 236.25p 203236
07/04/2016 237.00p 237.59p 234.98p 236.25p 41950
06/04/2016 235.00p 237.00p 234.25p 237.00p 35288
05/04/2016 225.75p 240.00p 225.75p 240.00p 441742
04/04/2016 230.00p 235.00p 230.00p 230.25p 5192
01/04/2016 230.00p 230.50p 229.75p 230.12p 559997
31/03/2016 230.00p 234.10p 230.00p 230.00p 1631978
30/03/2016 235.00p 235.00p 225.75p 230.00p 25681
29/03/2016 235.00p 235.00p 230.00p 234.50p 13405
24/03/2016 237.00p 237.00p 230.00p 234.00p 16962
23/03/2016 235.25p 240.56p 227.05p 234.00p 123458
22/03/2016 234.00p 234.25p 234.00p 234.00p 9384
21/03/2016 225.50p 236.50p 225.50p 232.00p 22259
18/03/2016 230.00p 234.75p 230.00p 232.50p 118788
17/03/2016 235.00p 235.00p 230.50p 230.75p 4488
16/03/2016 242.00p 242.00p 232.00p 242.00p 11305
15/03/2016 240.00p 241.78p 230.00p 232.00p 171952
14/03/2016 243.50p 243.50p 239.48p 240.00p 53728
11/03/2016 240.25p 242.65p 240.00p 240.00p 3604
10/03/2016 250.00p 250.00p 236.00p 236.25p 7820
09/03/2016 246.00p 248.00p 242.88p 248.00p 173178
08/03/2016 245.00p 245.00p 240.00p 244.00p 446918
07/03/2016 245.00p 247.75p 241.50p 245.00p 94095
04/03/2016 239.00p 244.50p 238.45p 244.25p 67464
03/03/2016 242.00p 242.00p 237.50p 239.75p 27000
02/03/2016 236.00p 242.29p 235.75p 239.50p 82264
01/03/2016 236.00p 239.00p 233.28p 237.75p 27537
29/02/2016 236.00p 240.68p 235.00p 235.25p 8645
26/02/2016 236.00p 242.50p 233.12p 236.25p 391292
25/02/2016 228.00p 237.84p 227.71p 230.00p 31333
24/02/2016 228.89p 228.89p 225.11p 225.13p 455756
23/02/2016 222.25p 228.14p 222.25p 228.00p 48089
22/02/2016 220.00p 231.25p 220.00p 223.00p 228222
19/02/2016 223.50p 225.13p 220.00p 225.13p 491
18/02/2016 224.75p 224.75p 219.63p 220.00p 8428
17/02/2016 218.50p 228.84p 218.50p 220.50p 1013477
16/02/2016 220.25p 225.50p 217.30p 220.00p 331948
15/02/2016 214.00p 224.40p 214.00p 221.88p 169791
12/02/2016 212.00p 221.25p 210.25p 218.00p 631420
11/02/2016 209.75p 215.00p 205.25p 210.25p 790805
10/02/2016 200.00p 208.50p 200.00p 206.00p 5257608
09/02/2016 202.00p 204.50p 199.00p 200.00p 26512992

*Close Price adjusted for both dividends and splits