Ascential (ASCL) Share Price

Technology Sector

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

Date Open High Low Close* Volume
05/10/2022 198.60p 203.44p 192.40p 194.30p 1360296
04/10/2022 203.00p 211.40p 203.00p 205.00p 1966413
03/10/2022 201.00p 205.40p 197.60p 203.00p 1020078
30/09/2022 211.60p 212.20p 205.40p 205.60p 696941
29/09/2022 208.00p 211.60p 206.80p 211.20p 2101113
28/09/2022 206.60p 214.20p 206.60p 213.00p 1209796
27/09/2022 207.60p 213.40p 207.60p 210.00p 1296826
26/09/2022 212.40p 214.04p 209.80p 211.60p 909650
23/09/2022 210.80p 215.60p 210.40p 213.00p 796090
22/09/2022 217.80p 218.00p 214.40p 215.20p 907767
21/09/2022 217.20p 221.20p 215.20p 217.20p 1096128
20/09/2022 223.00p 223.40p 215.00p 218.00p 954831
16/09/2022 224.00p 225.60p 220.80p 223.60p 2998116
15/09/2022 219.00p 225.60p 219.00p 225.60p 889290
14/09/2022 224.80p 227.20p 219.00p 219.00p 751235
13/09/2022 227.00p 232.80p 225.00p 228.00p 3416073
12/09/2022 218.40p 228.80p 218.40p 228.60p 943883
09/09/2022 215.40p 221.00p 213.09p 220.40p 590315
08/09/2022 209.00p 215.00p 208.20p 215.00p 787944
07/09/2022 208.40p 211.80p 205.20p 211.40p 968068
06/09/2022 205.80p 211.40p 202.20p 208.40p 910968
05/09/2022 203.00p 203.60p 197.20p 200.40p 1937878
02/09/2022 196.50p 204.40p 195.00p 203.80p 2244574
01/09/2022 209.00p 209.00p 193.90p 195.00p 832112
31/08/2022 204.40p 208.40p 200.80p 203.00p 1032185
30/08/2022 221.40p 221.40p 207.60p 207.60p 547229
26/08/2022 220.00p 225.00p 217.43p 219.60p 964197
25/08/2022 226.40p 228.60p 222.60p 223.20p 715260
24/08/2022 221.20p 228.00p 221.20p 225.40p 926405
23/08/2022 227.80p 229.60p 224.20p 226.20p 573294
22/08/2022 234.00p 236.89p 228.40p 228.40p 341402
19/08/2022 242.80p 244.15p 237.20p 237.80p 325306
18/08/2022 253.60p 255.60p 242.20p 244.40p 2199193
17/08/2022 254.40p 260.80p 254.40p 256.00p 2902756
16/08/2022 264.20p 264.20p 256.60p 260.00p 1140119
15/08/2022 260.80p 260.80p 256.40p 257.60p 599989
12/08/2022 250.20p 257.60p 249.80p 255.20p 847400
11/08/2022 253.60p 254.40p 249.40p 250.80p 930867
10/08/2022 242.20p 250.40p 241.00p 249.60p 457121
09/08/2022 248.40p 249.40p 240.80p 245.00p 2282163
08/08/2022 235.00p 250.40p 235.00p 248.80p 730597
05/08/2022 240.60p 246.00p 239.20p 240.00p 1940036
04/08/2022 227.20p 248.20p 227.20p 246.60p 1396249
03/08/2022 237.60p 239.60p 220.80p 233.20p 5168533
02/08/2022 251.80p 253.40p 233.00p 240.40p 3238733
01/08/2022 287.40p 287.40p 243.40p 246.40p 4821481
29/07/2022 295.00p 304.20p 291.80p 292.00p 2734242
28/07/2022 291.00p 297.60p 291.00p 293.20p 1314163
27/07/2022 294.40p 296.60p 291.40p 293.60p 1375613
26/07/2022 298.60p 301.40p 292.00p 294.40p 1458899
25/07/2022 314.20p 314.20p 300.80p 302.00p 200205
22/07/2022 309.20p 314.20p 306.40p 306.60p 374987
21/07/2022 298.00p 308.20p 297.00p 308.20p 1201904
20/07/2022 288.00p 302.40p 288.00p 298.20p 1829865
19/07/2022 281.20p 294.80p 281.20p 293.40p 5537570
18/07/2022 288.40p 291.00p 286.20p 287.80p 402961
15/07/2022 282.80p 286.20p 280.40p 286.20p 225330
14/07/2022 286.60p 288.40p 278.20p 281.60p 807105
13/07/2022 302.60p 302.60p 285.60p 287.20p 670256
12/07/2022 294.00p 297.20p 287.40p 294.00p 759185
11/07/2022 283.40p 294.60p 283.40p 294.00p 447295
08/07/2022 283.40p 292.40p 280.40p 291.00p 594200
07/07/2022 285.80p 288.20p 281.60p 284.80p 347251
06/07/2022 274.60p 289.00p 274.60p 280.80p 454654
05/07/2022 269.20p 273.00p 266.00p 271.60p 2137028
04/07/2022 262.00p 264.33p 259.00p 262.20p 372897
01/07/2022 255.40p 263.80p 255.40p 261.80p 571835
30/06/2022 261.00p 261.40p 255.80p 259.60p 2425962
29/06/2022 267.80p 270.60p 261.80p 263.40p 216365
28/06/2022 268.80p 278.20p 268.80p 271.20p 879122
27/06/2022 274.40p 276.80p 270.48p 274.60p 765684
24/06/2022 267.80p 273.20p 267.40p 273.20p 299230
23/06/2022 265.80p 271.00p 264.00p 265.80p 409107
22/06/2022 266.20p 268.36p 259.60p 266.20p 3833158
21/06/2022 250.00p 266.80p 250.00p 264.40p 386449
20/06/2022 255.80p 259.00p 251.80p 257.80p 1989889
17/06/2022 259.60p 261.20p 250.40p 253.80p 2298814
16/06/2022 267.40p 267.40p 254.60p 257.20p 2994173
15/06/2022 266.00p 266.60p 257.80p 266.20p 2913026
14/06/2022 272.20p 273.00p 258.80p 262.20p 1102676
13/06/2022 308.60p 308.60p 270.40p 270.40p 706097
10/06/2022 303.00p 309.80p 298.40p 300.40p 2934039
09/06/2022 308.20p 311.40p 306.20p 308.00p 978767
08/06/2022 313.40p 316.00p 308.20p 311.40p 1906693
07/06/2022 310.00p 316.40p 308.00p 312.20p 1124825
06/06/2022 311.80p 318.20p 311.80p 315.60p 414083
01/06/2022 310.00p 313.00p 307.60p 309.20p 1292103
31/05/2022 316.00p 316.00p 309.20p 311.00p 520668
30/05/2022 322.40p 322.40p 310.80p 314.60p 952735
27/05/2022 314.80p 314.80p 306.20p 310.00p 609924
26/05/2022 307.00p 308.60p 299.80p 308.60p 486384
25/05/2022 302.60p 302.80p 295.00p 297.60p 1376628
24/05/2022 302.60p 302.80p 298.80p 300.40p 322225
23/05/2022 303.40p 306.40p 298.60p 302.60p 199737
20/05/2022 294.00p 305.00p 294.00p 300.20p 1009794
19/05/2022 295.20p 299.00p 292.20p 296.00p 844116
18/05/2022 301.80p 303.80p 293.60p 298.00p 1594254
17/05/2022 291.00p 307.00p 291.00p 300.60p 790400
16/05/2022 289.20p 300.80p 289.20p 295.80p 196136
13/05/2022 288.80p 298.40p 287.20p 296.40p 477396
12/05/2022 283.80p 287.20p 276.40p 285.00p 360875
11/05/2022 281.80p 291.00p 281.80p 287.20p 321569
10/05/2022 285.00p 292.00p 281.80p 282.80p 380572
09/05/2022 298.20p 298.20p 285.60p 286.60p 289222
06/05/2022 307.00p 309.40p 287.20p 297.60p 1257491
05/05/2022 313.20p 316.60p 308.00p 310.00p 2278169
04/05/2022 306.60p 313.40p 304.80p 307.40p 2422778
03/05/2022 322.80p 322.80p 312.20p 312.20p 794355
29/04/2022 321.60p 329.40p 318.20p 318.20p 992847
28/04/2022 321.00p 325.80p 319.40p 320.00p 730721
27/04/2022 322.00p 327.40p 319.00p 320.60p 338772
26/04/2022 333.20p 333.20p 322.00p 322.60p 308302
25/04/2022 328.80p 334.40p 323.60p 327.80p 681130
22/04/2022 333.00p 339.60p 331.40p 336.40p 813432
21/04/2022 331.20p 340.40p 328.80p 336.00p 554706
20/04/2022 326.00p 334.00p 326.00p 334.00p 821130
19/04/2022 344.20p 344.40p 326.40p 333.00p 949375
14/04/2022 337.60p 339.40p 331.40p 338.00p 529496
13/04/2022 336.40p 341.20p 332.40p 335.60p 928313
12/04/2022 333.60p 340.00p 331.00p 336.60p 822887
11/04/2022 344.60p 360.00p 337.00p 338.00p 937427
08/04/2022 327.20p 334.60p 327.20p 331.00p 193796
07/04/2022 344.00p 344.00p 331.80p 333.20p 342569
06/04/2022 335.20p 345.80p 334.00p 342.80p 1970243
05/04/2022 332.00p 339.20p 330.40p 334.40p 1550380
04/04/2022 341.00p 341.00p 332.80p 334.20p 739516
01/04/2022 344.80p 354.80p 336.00p 336.00p 408045
31/03/2022 334.20p 346.60p 332.20p 346.60p 1663538
30/03/2022 349.80p 349.80p 332.20p 333.00p 816535
29/03/2022 342.80p 348.00p 340.00p 348.00p 236854
28/03/2022 337.40p 342.60p 335.60p 339.20p 159239
25/03/2022 333.40p 342.60p 333.20p 336.20p 199072
24/03/2022 337.00p 343.52p 332.00p 334.40p 1270679
23/03/2022 343.00p 349.40p 343.00p 343.80p 202411
22/03/2022 345.20p 351.20p 341.80p 347.60p 322330
21/03/2022 348.60p 352.20p 340.80p 346.00p 142950
18/03/2022 338.00p 351.60p 338.00p 350.80p 1056971
17/03/2022 341.80p 352.40p 341.80p 347.60p 286021
16/03/2022 348.00p 351.80p 338.60p 350.40p 1348381
15/03/2022 331.60p 341.20p 331.60p 339.80p 580765
14/03/2022 334.80p 343.40p 334.80p 340.60p 496805
11/03/2022 331.80p 342.40p 331.80p 337.60p 653171
10/03/2022 342.80p 342.80p 329.80p 334.00p 1284008
09/03/2022 326.40p 339.60p 321.20p 335.20p 933866
08/03/2022 318.00p 324.20p 306.60p 319.20p 5437407
07/03/2022 324.60p 324.60p 301.40p 308.80p 1906789
04/03/2022 339.60p 339.60p 315.60p 317.00p 2375286
03/03/2022 335.80p 350.60p 331.40p 332.20p 851452
02/03/2022 322.00p 340.60p 310.80p 339.60p 2226680
01/03/2022 334.00p 334.00p 312.40p 314.20p 355331
28/02/2022 321.00p 327.80p 316.80p 327.80p 458787
25/02/2022 308.00p 323.20p 306.15p 323.20p 652368
24/02/2022 306.40p 309.00p 297.80p 306.00p 407656
23/02/2022 312.20p 324.60p 311.40p 314.40p 587532
22/02/2022 307.80p 314.60p 304.60p 313.60p 817546
21/02/2022 318.00p 318.00p 310.60p 311.60p 369544
18/02/2022 319.60p 321.84p 314.00p 314.80p 452508
17/02/2022 332.00p 333.40p 318.66p 321.00p 384578
16/02/2022 332.20p 333.40p 328.20p 330.60p 553582
15/02/2022 318.60p 338.80p 318.60p 330.80p 389553
14/02/2022 330.40p 331.60p 325.00p 327.20p 243517
11/02/2022 337.60p 342.40p 328.80p 338.20p 298107
10/02/2022 340.00p 342.60p 334.00p 342.20p 2616108
09/02/2022 338.20p 341.20p 336.60p 336.60p 562731
08/02/2022 333.00p 336.00p 326.80p 333.40p 712918
07/02/2022 333.20p 340.60p 328.80p 331.80p 145379
04/02/2022 332.20p 345.80p 332.20p 337.80p 1444976
03/02/2022 352.20p 352.20p 339.62p 341.40p 740939
02/02/2022 355.80p 356.20p 351.20p 351.80p 1694474
01/02/2022 358.60p 358.60p 350.40p 350.40p 626458
31/01/2022 339.60p 352.60p 339.60p 351.60p 1571359
28/01/2022 341.80p 350.00p 341.80p 344.60p 720211
27/01/2022 343.60p 351.40p 341.40p 349.60p 382801
26/01/2022 348.80p 357.60p 348.80p 350.20p 326623
25/01/2022 347.40p 350.20p 342.00p 346.80p 517389
24/01/2022 365.40p 368.40p 342.00p 343.20p 342648
21/01/2022 375.20p 376.40p 366.20p 370.40p 277406
20/01/2022 371.00p 381.60p 371.00p 378.60p 368051
19/01/2022 370.40p 380.20p 370.40p 375.20p 495603
18/01/2022 374.80p 381.40p 374.80p 379.00p 521545
17/01/2022 381.00p 385.00p 377.60p 381.40p 201580
14/01/2022 381.80p 382.20p 374.00p 375.00p 418803
13/01/2022 377.80p 381.60p 376.40p 377.40p 406335
12/01/2022 371.00p 380.00p 368.76p 378.60p 889302
10/01/2022 376.40p 385.60p 373.60p 373.60p 271282
07/01/2022 391.40p 391.40p 382.80p 385.00p 143776
06/01/2022 397.80p 402.22p 390.40p 391.40p 341828
05/01/2022 424.80p 424.80p 405.20p 409.20p 349738
04/01/2022 412.00p 423.00p 407.58p 413.40p 475494
31/12/2021 399.80p 408.17p 399.80p 402.40p 76328
30/12/2021 402.40p 410.20p 402.40p 408.40p 119871
29/12/2021 416.20p 416.20p 407.40p 410.20p 156113
24/12/2021 405.40p 410.40p 405.40p 406.00p 26379
23/12/2021 408.80p 414.20p 405.60p 411.80p 222403
22/12/2021 389.40p 404.40p 389.40p 404.40p 245164
21/12/2021 394.80p 400.20p 388.80p 398.40p 364798
20/12/2021 391.60p 396.80p 384.60p 390.60p 465306
17/12/2021 403.40p 403.60p 388.40p 398.40p 1275373
16/12/2021 395.60p 411.80p 393.60p 394.00p 258423
15/12/2021 417.80p 417.80p 398.40p 404.60p 1117088

*Close Price adjusted for both dividends and splits