Ascential (ASCL) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
13/07/2023 228.60p 228.60p 222.60p 222.60p 491889
12/07/2023 218.00p 228.00p 216.80p 227.80p 1882402
11/07/2023 219.20p 219.40p 215.40p 218.20p 1871681
10/07/2023 216.20p 219.40p 212.33p 217.60p 491372
07/07/2023 217.80p 218.09p 213.60p 217.40p 389568
06/07/2023 221.00p 223.48p 217.20p 217.80p 680648
05/07/2023 227.00p 227.80p 223.80p 224.60p 432392
04/07/2023 221.00p 228.80p 221.00p 227.60p 172103
03/07/2023 216.00p 226.40p 216.00p 225.60p 454714
30/06/2023 224.00p 224.40p 218.40p 221.40p 818454
29/06/2023 222.40p 226.20p 222.40p 223.80p 773016
28/06/2023 225.00p 229.60p 223.00p 226.00p 948834
27/06/2023 226.60p 227.60p 223.60p 224.00p 789769
26/06/2023 231.20p 231.40p 224.20p 226.00p 2060830
23/06/2023 238.20p 238.60p 233.00p 233.00p 831006
22/06/2023 233.00p 237.20p 231.75p 237.20p 1442999
21/06/2023 241.20p 241.20p 236.40p 237.00p 653090
20/06/2023 247.20p 247.80p 241.20p 241.20p 426004
19/06/2023 245.00p 252.20p 242.20p 246.60p 1431985
16/06/2023 244.80p 249.20p 244.73p 247.60p 1250552
15/06/2023 249.60p 253.53p 244.20p 245.40p 4331625
14/06/2023 248.60p 249.96p 245.60p 248.20p 1153199
13/06/2023 247.80p 250.20p 245.60p 248.00p 628953
12/06/2023 239.00p 247.80p 239.00p 246.40p 578350
09/06/2023 239.80p 243.40p 239.80p 241.20p 3980165
08/06/2023 242.00p 245.16p 239.80p 244.00p 697484
07/06/2023 240.00p 241.40p 237.80p 240.60p 556427
06/06/2023 230.20p 239.20p 230.20p 238.00p 271814
05/06/2023 239.80p 239.80p 233.40p 234.80p 287291
02/06/2023 228.20p 236.40p 223.10p 236.40p 2199410
01/06/2023 221.20p 226.80p 221.20p 225.60p 1640004
31/05/2023 226.00p 230.80p 224.60p 224.60p 1151322
30/05/2023 235.40p 235.40p 227.40p 227.40p 481510
26/05/2023 232.20p 232.82p 228.77p 230.00p 1783699
25/05/2023 238.00p 238.00p 230.00p 233.40p 1153649
24/05/2023 235.00p 236.60p 231.40p 232.40p 1204503
23/05/2023 234.80p 240.00p 234.80p 237.80p 937254
22/05/2023 243.00p 244.60p 237.20p 239.60p 798113
19/05/2023 246.00p 248.80p 243.00p 243.60p 2168720
18/05/2023 245.80p 248.60p 244.00p 244.40p 300728
17/05/2023 236.60p 247.00p 236.60p 247.00p 370907
16/05/2023 243.20p 245.00p 234.60p 241.00p 552500
15/05/2023 240.80p 243.80p 235.70p 237.00p 735579
12/05/2023 242.00p 245.00p 239.20p 239.20p 3265164
11/05/2023 237.20p 242.00p 237.20p 241.60p 1101001
10/05/2023 238.60p 239.20p 237.00p 239.00p 556824
09/05/2023 241.20p 242.06p 235.20p 238.80p 4096440
05/05/2023 243.20p 245.20p 239.33p 241.20p 725098
04/05/2023 250.60p 250.60p 237.00p 240.20p 2704051
03/05/2023 242.00p 246.40p 242.00p 244.60p 460754
02/05/2023 253.40p 258.80p 243.80p 243.80p 1233640
28/04/2023 257.00p 257.60p 254.00p 255.20p 348620
27/04/2023 254.40p 258.60p 250.00p 255.00p 1028706
26/04/2023 248.00p 260.20p 248.00p 258.60p 891051
25/04/2023 249.80p 251.80p 248.00p 251.80p 673253
24/04/2023 249.80p 254.00p 247.80p 251.20p 618150
21/04/2023 248.40p 249.80p 244.20p 249.80p 988603
20/04/2023 248.40p 248.40p 242.20p 246.00p 682342
19/04/2023 240.20p 244.20p 239.60p 244.20p 1159500
18/04/2023 250.60p 250.60p 242.20p 243.00p 597818
17/04/2023 242.80p 248.80p 240.00p 245.80p 1990487
14/04/2023 239.40p 249.40p 238.20p 244.00p 676800
13/04/2023 239.00p 239.60p 235.20p 239.40p 2365739
12/04/2023 237.40p 240.00p 237.00p 238.40p 1409152
11/04/2023 236.80p 242.00p 236.60p 238.80p 498802
06/04/2023 231.60p 240.60p 231.60p 238.60p 635497
05/04/2023 236.20p 250.60p 233.20p 235.80p 1790343
04/04/2023 243.60p 244.80p 237.00p 237.00p 785043
03/04/2023 242.20p 242.60p 235.00p 241.60p 418051
31/03/2023 238.00p 244.60p 233.20p 241.00p 1024354
30/03/2023 247.40p 248.79p 241.20p 243.20p 1176129
29/03/2023 251.00p 251.10p 242.00p 242.00p 1052488
28/03/2023 249.00p 251.60p 241.60p 243.80p 1373466
27/03/2023 256.00p 256.00p 247.00p 247.60p 599246
24/03/2023 252.80p 256.80p 250.00p 253.60p 893277
23/03/2023 252.60p 259.80p 250.60p 257.00p 454152
22/03/2023 255.60p 257.60p 250.80p 253.80p 1439430
21/03/2023 255.20p 264.20p 255.20p 257.20p 709446
20/03/2023 254.40p 261.80p 253.80p 259.40p 360024
17/03/2023 259.60p 265.00p 258.60p 260.40p 3320593
16/03/2023 259.80p 263.80p 254.02p 261.20p 1411013
15/03/2023 263.80p 271.20p 255.40p 255.40p 1228887
14/03/2023 261.00p 271.80p 261.00p 270.00p 512535
13/03/2023 270.40p 270.60p 261.60p 264.20p 1236114
10/03/2023 274.80p 274.80p 264.20p 269.00p 1264606
09/03/2023 267.40p 278.80p 267.40p 277.40p 522037
08/03/2023 282.00p 282.00p 271.20p 273.20p 779282
07/03/2023 274.00p 277.20p 272.80p 276.00p 1671025
06/03/2023 275.20p 276.60p 271.20p 274.80p 1254475
03/03/2023 268.40p 285.00p 268.40p 275.60p 3676914
02/03/2023 268.60p 276.60p 267.80p 268.40p 919130
01/03/2023 270.00p 272.20p 267.00p 268.00p 751374
28/02/2023 269.40p 270.60p 266.60p 270.40p 2328478
27/02/2023 267.80p 270.60p 267.00p 269.80p 538106
24/02/2023 273.00p 275.20p 266.40p 267.00p 788609
23/02/2023 270.60p 282.00p 269.80p 271.80p 1291523
22/02/2023 269.20p 273.60p 268.00p 271.80p 589636
21/02/2023 267.20p 272.60p 266.80p 271.80p 770546
20/02/2023 265.80p 274.20p 265.00p 270.20p 367518
17/02/2023 266.00p 269.00p 264.80p 267.60p 1304366
16/02/2023 277.00p 277.00p 265.00p 268.60p 1827419
15/02/2023 260.20p 284.80p 260.20p 272.00p 5905506
14/02/2023 270.60p 275.20p 263.80p 265.00p 1486258
13/02/2023 269.40p 270.00p 263.60p 269.00p 6616826
10/02/2023 270.00p 274.40p 266.80p 269.20p 6096309
09/02/2023 270.80p 278.20p 266.20p 273.40p 2617352
08/02/2023 267.20p 273.20p 264.60p 269.60p 6115950
07/02/2023 274.00p 276.92p 263.32p 265.40p 1222037
06/02/2023 280.20p 283.20p 270.60p 271.80p 1796807
03/02/2023 282.00p 282.00p 277.20p 280.60p 1010261
02/02/2023 264.00p 281.80p 264.00p 281.00p 835946
01/02/2023 265.20p 272.40p 264.00p 267.40p 2166751
31/01/2023 272.00p 273.60p 261.40p 268.80p 6440524
30/01/2023 260.80p 268.40p 259.80p 266.80p 2626024
27/01/2023 257.40p 266.40p 253.80p 263.60p 7250643
26/01/2023 264.80p 264.80p 254.80p 256.80p 2070737
25/01/2023 247.00p 262.00p 243.20p 262.00p 10832388
24/01/2023 200.00p 208.80p 199.30p 208.00p 1311186
23/01/2023 200.40p 202.00p 198.30p 201.00p 953613
20/01/2023 204.00p 204.00p 197.70p 201.00p 3636561
19/01/2023 207.00p 207.00p 200.40p 201.60p 1124222
18/01/2023 207.80p 210.28p 203.80p 203.80p 2784307
17/01/2023 222.40p 222.40p 208.20p 208.20p 944123
16/01/2023 209.80p 224.60p 209.60p 224.00p 722898
13/01/2023 200.20p 210.00p 199.10p 207.60p 30032272
12/01/2023 198.60p 202.00p 196.50p 201.60p 1986911
11/01/2023 198.10p 202.00p 196.00p 198.40p 1843703
10/01/2023 200.00p 200.60p 196.10p 196.20p 4250072
09/01/2023 202.20p 204.20p 199.00p 200.40p 1101137
06/01/2023 204.80p 208.20p 196.70p 198.20p 2986986
05/01/2023 214.20p 214.20p 200.40p 208.60p 895097
04/01/2023 208.60p 210.00p 205.20p 209.60p 2547386
03/01/2023 202.80p 208.40p 201.80p 205.20p 1130784
30/12/2022 197.70p 202.00p 197.70p 201.60p 191007
29/12/2022 200.80p 200.80p 193.60p 199.90p 2481236
28/12/2022 195.30p 199.20p 195.30p 196.80p 148796
23/12/2022 194.10p 199.10p 192.70p 198.60p 475544
22/12/2022 200.80p 203.40p 196.90p 196.90p 469374
21/12/2022 192.20p 198.20p 190.52p 197.50p 192363
20/12/2022 190.00p 191.60p 187.20p 190.70p 201502
19/12/2022 191.40p 193.50p 188.00p 191.10p 275025
16/12/2022 193.60p 193.60p 187.20p 190.30p 1604699
15/12/2022 204.00p 204.00p 193.50p 193.60p 920154
14/12/2022 203.20p 203.20p 199.20p 201.40p 458576
13/12/2022 197.10p 206.80p 195.30p 201.40p 967768
12/12/2022 197.60p 199.70p 195.80p 197.90p 267745
09/12/2022 203.00p 203.00p 199.10p 199.10p 727508
08/12/2022 206.80p 206.80p 201.00p 201.00p 558419
07/12/2022 202.60p 208.80p 202.40p 204.60p 485497
06/12/2022 214.00p 214.00p 206.40p 206.60p 750490
05/12/2022 226.00p 228.40p 213.40p 213.40p 409231
02/12/2022 232.00p 232.20p 226.20p 226.20p 2798524
01/12/2022 214.00p 227.40p 214.00p 227.40p 839084
30/11/2022 215.00p 217.20p 210.00p 215.80p 6604378
29/11/2022 212.00p 214.20p 210.40p 212.00p 309468
28/11/2022 209.60p 213.40p 208.00p 211.40p 1941962
25/11/2022 213.00p 213.60p 209.00p 212.00p 708411
24/11/2022 215.60p 216.00p 209.60p 212.80p 546470
23/11/2022 206.40p 211.80p 206.40p 209.80p 488245
22/11/2022 215.40p 215.40p 209.40p 210.60p 192242
21/11/2022 209.20p 213.60p 209.20p 211.80p 268979
18/11/2022 210.00p 214.20p 208.40p 212.40p 1087179
17/11/2022 212.00p 215.40p 209.00p 210.60p 887819
16/11/2022 230.80p 230.80p 215.80p 215.80p 7742860
15/11/2022 230.00p 232.20p 226.00p 227.60p 516614
14/11/2022 229.80p 236.80p 227.00p 231.80p 2485379
11/11/2022 218.40p 230.00p 215.60p 230.00p 874005
10/11/2022 200.00p 215.20p 198.90p 214.80p 687150
09/11/2022 201.80p 205.40p 199.30p 203.40p 1015468
08/11/2022 199.00p 203.00p 194.30p 202.00p 4011484
07/11/2022 195.30p 199.10p 192.92p 198.10p 2911893
04/11/2022 194.70p 196.20p 192.70p 194.80p 240911
03/11/2022 203.60p 203.60p 194.00p 194.10p 2519255
02/11/2022 199.90p 200.40p 191.90p 200.40p 535940
01/11/2022 193.00p 202.00p 193.00p 197.70p 732499
31/10/2022 191.80p 195.00p 189.50p 192.00p 591293
28/10/2022 200.00p 200.00p 188.40p 193.00p 937689
27/10/2022 200.80p 202.56p 196.30p 197.70p 764812
26/10/2022 189.60p 201.60p 189.60p 200.20p 649778
25/10/2022 183.70p 195.80p 183.70p 195.10p 1619412
24/10/2022 189.90p 189.90p 181.20p 184.90p 2744152
21/10/2022 192.20p 194.16p 183.00p 185.30p 431466
20/10/2022 205.00p 205.00p 194.00p 195.00p 2026574
19/10/2022 204.00p 204.00p 197.00p 198.90p 775634
18/10/2022 196.50p 200.40p 196.50p 198.70p 1223213
17/10/2022 182.00p 195.20p 182.00p 194.60p 1783231
14/10/2022 185.70p 190.40p 182.00p 182.10p 1251476
13/10/2022 172.40p 186.20p 172.40p 184.50p 3413637
12/10/2022 180.00p 182.70p 176.20p 176.20p 775462
11/10/2022 186.80p 189.60p 183.00p 183.60p 464644
10/10/2022 192.90p 194.90p 190.90p 190.90p 2033310
07/10/2022 192.00p 194.30p 189.50p 191.10p 790319
06/10/2022 197.40p 197.40p 193.60p 194.10p 569707

*Close Price adjusted for both dividends and splits