Ascential (ASCL) Share Price

Technology Sector

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

Date Open High Low Close* Volume
14/12/2021 413.60p 416.40p 406.80p 407.80p 663480
13/12/2021 423.60p 424.60p 410.80p 413.60p 308198
10/12/2021 438.40p 438.40p 422.60p 424.20p 276130
09/12/2021 443.80p 443.80p 425.20p 428.40p 373531
08/12/2021 449.60p 449.60p 430.60p 430.60p 369835
07/12/2021 436.60p 444.80p 435.56p 438.00p 203484
06/12/2021 430.20p 433.20p 427.80p 432.40p 147544
03/12/2021 441.80p 441.80p 425.80p 425.80p 193481
02/12/2021 435.60p 439.20p 429.60p 432.20p 325373
01/12/2021 437.00p 443.80p 433.86p 439.80p 454138
30/11/2021 426.00p 436.40p 426.00p 434.00p 1365568
29/11/2021 438.00p 440.80p 434.40p 437.00p 252086
26/11/2021 438.40p 442.00p 432.00p 432.00p 997220
25/11/2021 432.80p 448.80p 432.80p 448.80p 252239
24/11/2021 439.20p 444.20p 437.60p 442.20p 200473
23/11/2021 434.80p 446.60p 433.40p 440.40p 479457
22/11/2021 437.80p 443.80p 435.60p 438.20p 425276
19/11/2021 443.00p 444.20p 430.20p 439.40p 775111
18/11/2021 446.00p 448.80p 439.80p 444.20p 297112
17/11/2021 440.00p 447.60p 440.00p 446.00p 383939
16/11/2021 426.40p 445.20p 426.40p 443.20p 467839
15/11/2021 422.20p 439.60p 417.60p 437.80p 608843
12/11/2021 422.00p 422.00p 409.80p 420.00p 588646
11/11/2021 422.40p 422.40p 407.00p 410.80p 272403
10/11/2021 414.80p 419.00p 409.60p 411.80p 952552
09/11/2021 416.20p 422.40p 413.60p 415.80p 163812
08/11/2021 428.00p 428.00p 414.70p 416.20p 162490
05/11/2021 418.00p 426.80p 413.00p 420.00p 381260
04/11/2021 409.60p 416.00p 409.60p 415.00p 592066
03/11/2021 409.20p 410.00p 404.60p 407.00p 163565
02/11/2021 406.00p 411.20p 402.52p 407.40p 2944714
01/11/2021 415.00p 415.00p 402.40p 405.00p 304290
29/10/2021 409.00p 409.00p 398.80p 404.00p 255138
28/10/2021 403.20p 403.20p 395.60p 399.80p 238928
27/10/2021 391.60p 397.00p 390.80p 393.40p 260931
26/10/2021 402.00p 402.00p 391.40p 392.80p 408566
25/10/2021 385.00p 396.80p 385.00p 392.00p 399866
22/10/2021 389.00p 397.80p 389.00p 392.00p 713816
21/10/2021 398.00p 401.40p 394.20p 397.00p 143155
20/10/2021 404.60p 405.40p 397.40p 400.80p 179230
19/10/2021 402.40p 405.64p 401.80p 404.20p 199460
18/10/2021 399.00p 403.20p 398.40p 403.00p 276318
15/10/2021 399.00p 404.60p 399.00p 400.80p 393113
14/10/2021 399.80p 405.00p 395.00p 402.80p 440674
13/10/2021 384.40p 397.80p 384.40p 394.80p 456783
12/10/2021 390.00p 399.20p 390.00p 392.20p 241256
11/10/2021 404.20p 407.74p 391.40p 395.80p 227280
08/10/2021 410.60p 411.80p 399.40p 399.40p 532004
07/10/2021 410.00p 410.80p 395.00p 401.40p 803353
06/10/2021 415.20p 416.60p 400.40p 404.40p 475784
05/10/2021 414.60p 421.80p 413.20p 418.60p 317546
04/10/2021 421.20p 424.60p 413.40p 413.40p 300094
01/10/2021 405.40p 422.40p 403.20p 421.60p 1527964
30/09/2021 410.00p 413.80p 408.60p 410.20p 745707
29/09/2021 409.00p 415.80p 406.00p 406.00p 161397
28/09/2021 427.60p 427.60p 406.60p 409.40p 351247
27/09/2021 426.20p 426.60p 415.80p 415.80p 167938
24/09/2021 427.60p 428.00p 420.80p 421.80p 224637
23/09/2021 435.40p 435.40p 425.80p 429.40p 327161
22/09/2021 414.80p 426.20p 414.80p 425.20p 320758
21/09/2021 413.80p 417.80p 409.20p 416.00p 300058
20/09/2021 423.00p 423.00p 394.60p 410.20p 459814
17/09/2021 410.00p 422.20p 410.00p 410.80p 2880284
16/09/2021 417.40p 421.00p 414.40p 417.60p 457072
15/09/2021 428.00p 428.00p 417.20p 417.20p 523105
14/09/2021 414.40p 422.00p 414.40p 420.00p 251804
13/09/2021 422.00p 422.00p 413.20p 417.40p 262359
10/09/2021 422.00p 422.00p 412.60p 413.80p 322149
09/09/2021 406.00p 416.00p 406.00p 413.20p 368014
08/09/2021 427.20p 427.20p 409.40p 414.80p 374831
07/09/2021 426.00p 426.00p 416.00p 417.60p 472487
06/09/2021 423.00p 423.40p 412.40p 421.80p 851752
03/09/2021 424.40p 424.40p 412.20p 413.40p 701446
02/09/2021 426.00p 426.00p 416.20p 418.40p 715911
01/09/2021 426.00p 426.00p 416.80p 417.40p 1505619
31/08/2021 414.00p 418.20p 410.20p 416.40p 996866
27/08/2021 426.00p 426.00p 411.00p 412.00p 279565
26/08/2021 413.80p 418.00p 410.20p 416.60p 525086
25/08/2021 416.00p 420.20p 414.00p 414.00p 397463
24/08/2021 418.40p 419.20p 413.20p 415.00p 292248
23/08/2021 402.60p 420.80p 402.60p 415.60p 211581
20/08/2021 400.00p 413.40p 400.00p 413.20p 269034
19/08/2021 414.00p 417.80p 407.00p 409.00p 684172
18/08/2021 430.80p 430.80p 421.00p 422.00p 332541
17/08/2021 419.60p 430.21p 416.60p 420.80p 451436
16/08/2021 423.80p 427.18p 421.40p 421.40p 180999
13/08/2021 435.00p 435.00p 426.20p 426.20p 442373
12/08/2021 427.00p 431.60p 425.80p 428.20p 144295
11/08/2021 431.60p 431.60p 421.80p 426.60p 178941
10/08/2021 409.20p 425.20p 409.20p 421.60p 504817
09/08/2021 413.60p 414.80p 407.80p 411.20p 515855
06/08/2021 421.00p 422.40p 414.20p 415.00p 340395
05/08/2021 426.00p 426.00p 414.00p 423.00p 691334
04/08/2021 429.60p 429.60p 415.40p 417.00p 862427
03/08/2021 431.60p 431.80p 426.40p 426.80p 332288
02/08/2021 432.00p 434.00p 426.60p 430.40p 267278
30/07/2021 424.00p 432.20p 416.20p 432.20p 835161
29/07/2021 435.80p 436.40p 422.00p 423.40p 1096396
28/07/2021 423.00p 431.20p 423.00p 430.60p 763994
27/07/2021 441.20p 442.60p 411.80p 425.00p 1875342
26/07/2021 448.20p 456.80p 447.00p 454.40p 320537
23/07/2021 446.20p 451.20p 444.00p 449.40p 1089559
22/07/2021 429.00p 454.80p 429.00p 444.60p 1310591
21/07/2021 425.00p 440.40p 425.00p 440.40p 609692
20/07/2021 424.80p 431.00p 423.60p 427.00p 4470624
19/07/2021 418.00p 427.06p 417.60p 424.20p 626003
16/07/2021 429.20p 429.20p 416.00p 421.20p 387510
15/07/2021 420.40p 421.60p 416.00p 420.00p 304925
14/07/2021 424.60p 424.60p 419.00p 419.60p 165903
13/07/2021 422.00p 427.80p 418.80p 425.60p 352901
12/07/2021 426.40p 426.40p 414.00p 420.80p 373990
09/07/2021 418.20p 418.60p 410.88p 416.00p 412526
08/07/2021 432.00p 434.60p 412.60p 415.00p 778408
07/07/2021 422.40p 427.20p 421.60p 425.60p 414103
06/07/2021 424.00p 424.00p 416.80p 422.40p 489407
05/07/2021 420.80p 424.40p 418.00p 420.40p 493275
02/07/2021 425.80p 425.80p 418.80p 419.20p 4181075
01/07/2021 426.80p 434.00p 416.00p 420.00p 1333797
30/06/2021 411.60p 419.80p 410.60p 416.00p 2485963
29/06/2021 408.20p 420.60p 408.20p 417.60p 1724622
28/06/2021 413.60p 422.20p 409.40p 418.00p 998481
25/06/2021 411.60p 412.40p 407.20p 411.80p 410163
24/06/2021 401.20p 410.80p 401.20p 408.00p 2174052
23/06/2021 396.00p 411.59p 396.00p 410.40p 10157070
22/06/2021 394.40p 408.40p 394.40p 406.00p 1235938
21/06/2021 401.80p 405.00p 394.60p 404.40p 774291
18/06/2021 405.00p 406.00p 398.40p 404.80p 2472858
17/06/2021 395.00p 400.40p 394.00p 400.00p 1533931
16/06/2021 397.20p 400.20p 393.20p 398.40p 1106040
15/06/2021 393.60p 396.00p 389.80p 393.40p 886673
14/06/2021 392.40p 396.00p 386.60p 390.00p 239276
11/06/2021 389.80p 390.00p 380.00p 388.00p 186338
10/06/2021 372.60p 382.99p 372.60p 379.80p 450224
09/06/2021 376.20p 384.60p 376.20p 381.80p 649859
08/06/2021 386.40p 386.40p 380.40p 383.80p 295075
07/06/2021 381.80p 385.60p 380.20p 384.40p 277799
04/06/2021 367.60p 378.60p 367.60p 377.40p 223363
03/06/2021 385.40p 385.40p 372.40p 375.60p 363139
02/06/2021 377.80p 381.40p 366.80p 376.00p 825181
01/06/2021 374.00p 374.00p 363.20p 369.20p 304506
28/05/2021 365.60p 366.60p 359.60p 365.00p 627660
27/05/2021 357.40p 367.00p 357.36p 364.20p 1059488
26/05/2021 354.00p 357.60p 352.80p 357.00p 330891
25/05/2021 348.80p 356.20p 344.20p 354.80p 652973
24/05/2021 329.00p 345.20p 329.00p 345.00p 344390
21/05/2021 335.60p 339.60p 335.00p 335.80p 365941
20/05/2021 336.60p 343.40p 333.80p 339.00p 366591
19/05/2021 338.60p 342.60p 334.00p 339.00p 591611
18/05/2021 354.80p 357.00p 342.00p 342.00p 251006
17/05/2021 354.60p 356.20p 349.20p 351.80p 496651
14/05/2021 350.80p 353.80p 346.42p 352.80p 244992
13/05/2021 344.20p 348.80p 342.00p 348.40p 336743
12/05/2021 345.00p 354.00p 345.00p 352.00p 601933
11/05/2021 356.60p 357.00p 350.60p 354.60p 958671
10/05/2021 370.20p 370.20p 359.20p 362.00p 984659
07/05/2021 354.00p 363.00p 349.20p 363.00p 574918
06/05/2021 361.40p 361.40p 351.20p 354.40p 406779
05/05/2021 359.20p 359.20p 348.20p 352.80p 875251
04/05/2021 357.80p 358.00p 349.60p 351.00p 626252
30/04/2021 349.60p 350.40p 340.60p 348.80p 796449
29/04/2021 341.20p 346.60p 337.40p 346.40p 541166
28/04/2021 348.00p 348.00p 337.00p 339.20p 309783
27/04/2021 345.40p 352.40p 338.80p 340.00p 333884
26/04/2021 345.60p 358.80p 344.40p 354.40p 1866040
23/04/2021 350.00p 350.00p 340.40p 345.60p 979508
22/04/2021 341.00p 345.20p 338.00p 344.00p 1255150
21/04/2021 351.80p 351.80p 338.00p 340.00p 1167208
20/04/2021 351.40p 353.60p 342.40p 344.40p 832972
19/04/2021 363.40p 363.40p 352.16p 354.20p 428848
16/04/2021 362.40p 362.40p 351.80p 354.20p 1113677
15/04/2021 361.80p 364.40p 353.00p 354.00p 506391
14/04/2021 342.00p 356.00p 340.60p 355.20p 632517
13/04/2021 332.60p 344.80p 332.60p 344.00p 1632915
12/04/2021 341.60p 343.40p 338.20p 341.40p 1261268
09/04/2021 354.80p 354.80p 341.20p 342.20p 882825
08/04/2021 352.20p 352.60p 346.00p 346.00p 496258
07/04/2021 346.60p 352.40p 345.20p 350.40p 398242
06/04/2021 348.00p 350.40p 339.60p 345.60p 595471
01/04/2021 336.40p 344.20p 336.40p 340.00p 511526
31/03/2021 337.80p 344.80p 335.00p 336.00p 492926
30/03/2021 356.80p 356.80p 341.60p 341.60p 522498
29/03/2021 348.00p 353.20p 346.40p 348.00p 254534
26/03/2021 349.40p 350.60p 342.20p 347.00p 642720
25/03/2021 363.80p 363.80p 339.80p 344.20p 908643
24/03/2021 353.60p 362.80p 351.20p 354.60p 283425
23/03/2021 352.40p 358.80p 351.60p 358.20p 1162911
22/03/2021 352.60p 366.40p 352.60p 360.20p 449368
19/03/2021 356.00p 363.00p 352.20p 356.00p 1426089
18/03/2021 356.20p 368.20p 356.20p 362.40p 2354421
17/03/2021 357.00p 369.40p 357.00p 365.00p 815298
16/03/2021 360.80p 370.00p 354.60p 370.00p 1389368
15/03/2021 376.20p 376.20p 343.40p 356.00p 1811234
12/03/2021 372.80p 372.80p 359.80p 371.00p 1072526
11/03/2021 379.60p 379.60p 368.60p 370.00p 2021898
10/03/2021 369.60p 378.00p 365.40p 370.00p 491588
09/03/2021 383.20p 388.20p 376.80p 377.80p 481165
08/03/2021 369.60p 379.40p 364.00p 379.40p 244238
05/03/2021 375.80p 378.40p 363.40p 366.80p 483250
04/03/2021 388.40p 388.40p 371.60p 380.20p 905467
03/03/2021 376.20p 382.40p 368.00p 379.80p 377480

*Close Price adjusted for both dividends and splits