Ascential (ASCL) Share Price

Technology Sector

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

Date Open High Low Close* Volume
02/03/2021 373.40p 373.64p 360.20p 362.60p 1134732
01/03/2021 368.40p 368.40p 360.80p 365.20p 228489
26/02/2021 354.00p 362.20p 351.00p 357.60p 718831
25/02/2021 382.60p 382.60p 358.12p 359.20p 595332
24/02/2021 365.20p 387.00p 365.20p 373.60p 436960
23/02/2021 389.20p 390.60p 366.60p 374.00p 1414180
22/02/2021 363.80p 380.40p 363.80p 380.40p 223012
19/02/2021 363.80p 373.00p 363.20p 371.80p 279582
18/02/2021 367.40p 368.00p 363.80p 365.40p 504899
17/02/2021 366.40p 375.20p 363.60p 365.00p 561640
16/02/2021 378.40p 380.40p 368.80p 375.80p 263577
15/02/2021 369.20p 376.80p 368.00p 374.80p 499582
12/02/2021 376.20p 376.20p 362.20p 368.80p 213739
11/02/2021 355.60p 368.60p 355.60p 367.20p 212166
10/02/2021 373.60p 373.60p 359.80p 364.00p 181735
09/02/2021 354.20p 373.00p 354.20p 365.00p 738149
08/02/2021 367.80p 367.80p 354.20p 364.20p 354449
05/02/2021 350.80p 361.80p 350.40p 358.00p 435955
04/02/2021 348.80p 352.80p 342.80p 351.60p 429243
03/02/2021 350.00p 350.00p 338.80p 342.40p 371842
02/02/2021 339.80p 345.80p 333.20p 345.80p 314495
01/02/2021 322.20p 338.60p 322.20p 332.80p 627192
29/01/2021 334.40p 334.40p 324.20p 331.60p 773356
28/01/2021 339.00p 339.60p 323.40p 338.00p 426742
27/01/2021 342.00p 356.00p 333.00p 337.00p 933451
26/01/2021 344.20p 353.60p 341.80p 352.00p 657970
25/01/2021 348.60p 357.40p 345.00p 347.60p 648671
22/01/2021 360.00p 360.00p 349.40p 357.40p 889149
21/01/2021 363.00p 373.40p 359.40p 360.00p 666490
20/01/2021 362.60p 373.00p 351.60p 373.00p 718269
19/01/2021 364.00p 364.00p 349.20p 354.40p 439544
18/01/2021 360.00p 360.20p 352.20p 355.80p 153462
15/01/2021 372.00p 375.40p 354.60p 358.20p 2056012
14/01/2021 373.40p 374.40p 365.60p 368.40p 353108
13/01/2021 361.80p 370.80p 361.60p 364.60p 2497755
12/01/2021 355.60p 370.00p 355.60p 366.00p 348206
11/01/2021 372.00p 380.20p 360.00p 360.00p 512757
08/01/2021 385.40p 385.40p 366.60p 371.40p 510491
07/01/2021 388.60p 389.80p 375.00p 375.00p 546284
06/01/2021 380.60p 388.80p 376.40p 386.40p 303944
05/01/2021 388.40p 396.40p 374.60p 376.60p 711190
04/01/2021 387.80p 401.40p 387.80p 390.80p 566880
31/12/2020 389.20p 389.20p 382.20p 384.00p 125302
30/12/2020 399.20p 405.80p 390.80p 393.00p 494427
24/12/2020 394.60p 399.20p 390.25p 394.00p 126199
23/12/2020 378.60p 394.00p 374.40p 393.20p 380306
22/12/2020 366.80p 378.60p 363.00p 375.00p 354526
21/12/2020 357.40p 365.80p 346.40p 362.60p 385567
18/12/2020 364.40p 372.20p 363.00p 364.80p 743500
17/12/2020 367.00p 379.80p 366.20p 373.80p 728724
16/12/2020 368.00p 381.20p 366.00p 375.60p 1357397
15/12/2020 370.80p 370.80p 345.80p 368.20p 1030008
14/12/2020 352.60p 372.40p 352.60p 361.00p 172381
11/12/2020 351.20p 363.39p 350.80p 362.00p 610629
10/12/2020 371.60p 381.20p 351.40p 358.80p 694265
09/12/2020 365.00p 371.40p 360.60p 366.40p 381097
08/12/2020 387.20p 387.20p 359.20p 364.80p 540106
07/12/2020 399.00p 399.00p 373.00p 377.20p 422768
04/12/2020 371.40p 393.20p 371.40p 393.20p 758958
03/12/2020 361.00p 382.40p 360.00p 380.20p 487989
02/12/2020 348.80p 369.40p 347.60p 363.20p 433240
01/12/2020 331.60p 353.20p 331.60p 352.20p 430620
30/11/2020 339.20p 345.80p 335.60p 336.00p 1183730
27/11/2020 338.40p 340.60p 326.60p 340.60p 802783
26/11/2020 344.00p 344.00p 330.40p 332.40p 431929
25/11/2020 351.20p 351.20p 341.40p 345.20p 907009
24/11/2020 352.20p 358.40p 349.80p 352.00p 442949
23/11/2020 353.60p 360.20p 350.00p 351.40p 196628
20/11/2020 356.80p 356.80p 347.20p 352.20p 154421
19/11/2020 352.80p 354.40p 346.80p 349.60p 1019464
18/11/2020 358.20p 358.20p 348.40p 355.00p 325014
17/11/2020 354.60p 355.40p 346.40p 351.00p 707784
16/11/2020 353.80p 361.60p 353.20p 358.00p 610140
13/11/2020 341.60p 346.80p 338.24p 345.00p 497131
12/11/2020 347.20p 347.60p 339.80p 345.00p 519320
10/11/2020 341.00p 360.40p 338.18p 355.80p 2956162
09/11/2020 282.00p 364.80p 278.80p 341.60p 854114
06/11/2020 268.60p 278.40p 268.60p 273.00p 572525
05/11/2020 277.40p 277.80p 272.20p 275.00p 453491
04/11/2020 270.80p 280.60p 270.80p 275.00p 614226
03/11/2020 275.20p 280.80p 272.00p 275.00p 1915450
02/11/2020 277.00p 277.00p 258.20p 267.00p 900327
30/10/2020 277.00p 279.80p 269.40p 276.40p 314130
29/10/2020 292.40p 292.40p 273.40p 275.00p 694448
28/10/2020 290.20p 295.00p 282.80p 284.00p 301457
27/10/2020 302.60p 312.80p 293.00p 295.60p 238365
26/10/2020 312.60p 323.20p 312.20p 315.80p 217442
23/10/2020 316.80p 318.35p 311.00p 317.00p 252548
22/10/2020 302.60p 309.60p 298.00p 308.60p 242118
21/10/2020 302.80p 302.80p 295.00p 299.60p 126432
20/10/2020 301.80p 303.20p 296.60p 299.00p 144687
19/10/2020 289.00p 302.20p 289.00p 298.00p 133900
16/10/2020 303.00p 304.00p 296.20p 298.00p 338951
15/10/2020 297.00p 302.60p 292.60p 299.80p 300601
14/10/2020 315.80p 316.20p 303.20p 304.20p 221008
13/10/2020 311.60p 320.20p 309.40p 311.20p 221996
12/10/2020 327.00p 337.20p 317.60p 318.60p 602207
09/10/2020 320.40p 325.40p 313.20p 325.20p 346828
08/10/2020 315.20p 322.60p 308.80p 318.00p 587217
07/10/2020 308.80p 320.00p 308.80p 311.00p 354128
06/10/2020 310.60p 320.80p 310.60p 316.80p 241189
05/10/2020 305.00p 313.48p 305.00p 311.80p 229575
02/10/2020 296.80p 304.60p 296.80p 304.60p 335480
01/10/2020 300.20p 301.00p 293.00p 299.60p 293921
30/09/2020 285.80p 295.80p 285.80p 294.40p 637390
29/09/2020 297.20p 297.60p 287.20p 288.40p 249334
28/09/2020 298.00p 307.00p 293.87p 297.60p 406178
25/09/2020 274.40p 304.60p 272.40p 298.20p 823960
24/09/2020 265.40p 272.60p 264.00p 268.40p 608879
23/09/2020 280.00p 284.56p 269.40p 269.40p 854505
22/09/2020 275.00p 283.40p 271.40p 273.00p 571423
21/09/2020 285.00p 285.80p 277.40p 281.20p 475822
18/09/2020 292.60p 294.00p 287.60p 293.20p 811576
17/09/2020 290.20p 293.80p 283.20p 287.80p 383652
16/09/2020 290.40p 295.00p 287.84p 294.20p 376284
15/09/2020 289.80p 299.80p 289.80p 293.80p 411351
14/09/2020 283.00p 294.20p 283.00p 292.40p 317465
11/09/2020 303.60p 308.40p 282.80p 289.40p 645145
10/09/2020 310.20p 316.20p 307.77p 310.40p 405496
09/09/2020 307.00p 312.60p 306.80p 310.00p 277323
08/09/2020 307.80p 310.00p 299.20p 310.00p 606361
07/09/2020 290.60p 302.20p 285.40p 302.00p 265370
04/09/2020 284.60p 289.80p 279.20p 284.60p 422268
03/09/2020 295.00p 300.80p 287.00p 287.60p 905070
02/09/2020 290.20p 300.60p 290.20p 293.00p 281299
01/09/2020 311.60p 316.20p 287.60p 287.60p 634362
28/08/2020 308.80p 314.20p 307.00p 313.00p 379539
27/08/2020 307.20p 314.00p 299.60p 310.20p 753295
26/08/2020 308.80p 311.80p 296.60p 300.20p 519264
25/08/2020 308.40p 315.20p 305.20p 307.00p 369232
24/08/2020 295.80p 308.00p 295.80p 307.00p 403522
21/08/2020 297.60p 303.40p 294.20p 301.00p 226019
20/08/2020 292.00p 305.20p 292.00p 297.20p 315644
19/08/2020 288.80p 300.80p 288.80p 298.40p 510348
18/08/2020 290.80p 297.00p 285.80p 290.00p 341422
17/08/2020 293.20p 298.00p 288.60p 291.00p 340754
14/08/2020 306.00p 308.40p 299.60p 300.60p 214218
13/08/2020 309.00p 310.40p 302.40p 308.40p 361706
12/08/2020 302.00p 315.00p 299.00p 307.60p 1378110
11/08/2020 301.60p 301.80p 298.20p 300.40p 741743
10/08/2020 297.20p 301.40p 294.00p 299.00p 329517
07/08/2020 289.80p 301.00p 282.20p 294.60p 335720
06/08/2020 270.80p 283.20p 268.20p 283.00p 571431
05/08/2020 280.00p 280.00p 268.40p 271.80p 548436
04/08/2020 270.80p 281.60p 268.60p 275.60p 1489991
03/08/2020 270.60p 279.40p 269.40p 278.20p 475461
31/07/2020 273.60p 273.80p 268.80p 270.00p 632205
30/07/2020 276.00p 276.00p 269.60p 270.80p 473145
29/07/2020 275.80p 280.20p 270.00p 276.80p 3151453
28/07/2020 274.60p 281.20p 272.20p 281.20p 674584
27/07/2020 306.40p 306.40p 271.80p 272.00p 957408
24/07/2020 305.20p 309.80p 297.60p 298.20p 486051
23/07/2020 314.40p 315.90p 307.20p 309.80p 354649
22/07/2020 319.40p 324.00p 311.14p 315.80p 424143
21/07/2020 321.80p 326.80p 317.80p 324.40p 412692
20/07/2020 304.80p 314.80p 300.80p 314.40p 296441
17/07/2020 302.40p 310.20p 302.40p 307.60p 275346
16/07/2020 301.40p 313.40p 295.62p 309.00p 295827
15/07/2020 304.20p 307.60p 298.40p 303.40p 311968
14/07/2020 300.60p 304.80p 294.40p 300.40p 432418
13/07/2020 298.60p 306.80p 297.00p 303.60p 360140
10/07/2020 281.20p 297.20p 281.20p 294.20p 326883
09/07/2020 290.40p 293.80p 284.60p 284.60p 324535
08/07/2020 282.20p 292.40p 282.20p 288.20p 269795
07/07/2020 280.80p 291.80p 280.52p 289.80p 319781
06/07/2020 287.60p 294.60p 282.40p 285.20p 332599
03/07/2020 285.40p 304.60p 282.20p 282.40p 625273
02/07/2020 284.40p 295.00p 283.80p 290.00p 714178
01/07/2020 281.80p 293.40p 279.40p 283.60p 2045781
30/06/2020 280.00p 293.88p 280.00p 289.60p 701384
29/06/2020 280.60p 286.00p 276.00p 285.40p 181423
26/06/2020 288.40p 290.00p 281.80p 284.00p 343528
25/06/2020 274.80p 283.00p 273.00p 282.00p 376022
24/06/2020 295.60p 305.60p 277.00p 279.80p 1370463
23/06/2020 305.00p 308.00p 296.20p 304.00p 739004
22/06/2020 287.80p 298.20p 285.20p 297.00p 335215
19/06/2020 305.00p 310.20p 288.40p 290.60p 1397189
18/06/2020 304.00p 305.00p 282.00p 301.60p 1421664
17/06/2020 294.40p 306.00p 291.60p 301.80p 866479
16/06/2020 289.20p 301.00p 286.80p 289.60p 496056
15/06/2020 272.40p 283.20p 270.00p 281.40p 383617
12/06/2020 265.00p 286.80p 265.00p 279.60p 810705
11/06/2020 271.80p 280.20p 267.00p 272.00p 509687
10/06/2020 292.60p 302.40p 278.20p 278.60p 380170
09/06/2020 291.00p 309.00p 291.00p 297.80p 530260
08/06/2020 310.00p 310.00p 296.60p 300.00p 590383
05/06/2020 294.80p 307.43p 288.40p 303.20p 872678
04/06/2020 270.00p 298.20p 269.60p 297.00p 1323582
03/06/2020 281.00p 281.00p 269.00p 271.60p 1065076
02/06/2020 287.40p 287.40p 271.60p 275.00p 762559
01/06/2020 276.80p 281.40p 272.20p 279.60p 507227
01/06/2020 276.80p 281.40p 272.20p 279.60p 507227
01/06/2020 276.80p 281.40p 272.20p 279.60p 507227
29/05/2020 274.80p 285.60p 269.40p 273.60p 905655
28/05/2020 298.00p 298.00p 265.60p 278.00p 1354777
27/05/2020 273.80p 294.20p 273.80p 288.60p 722936
26/05/2020 280.00p 280.00p 265.60p 270.00p 548075
22/05/2020 260.00p 277.40p 260.00p 274.80p 509910
21/05/2020 251.40p 273.60p 251.40p 271.00p 541898
20/05/2020 255.40p 259.80p 248.60p 257.20p 530755

*Close Price adjusted for both dividends and splits