Ascential (ASCL) Share Price

Technology Sector

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

Date Open High Low Close* Volume
19/05/2020 250.00p 261.20p 247.40p 257.20p 386509
18/05/2020 236.00p 256.60p 235.15p 253.80p 836161
15/05/2020 228.40p 233.20p 222.40p 233.20p 478657
14/05/2020 233.60p 235.60p 220.60p 222.00p 1101158
13/05/2020 236.00p 240.79p 233.20p 237.00p 561556
12/05/2020 234.80p 245.40p 230.88p 240.40p 744733
11/05/2020 245.60p 247.20p 233.20p 236.00p 201314
07/05/2020 239.60p 246.40p 234.10p 242.00p 458152
06/05/2020 235.60p 238.40p 231.56p 234.20p 701584
05/05/2020 239.80p 246.06p 232.40p 235.60p 749889
01/05/2020 248.60p 249.80p 238.60p 241.60p 662924
30/04/2020 263.00p 265.40p 249.40p 253.00p 990816
29/04/2020 237.00p 270.92p 236.60p 261.00p 2244426
28/04/2020 221.00p 234.80p 218.40p 231.20p 481821
27/04/2020 213.00p 216.20p 211.00p 216.00p 349702
24/04/2020 207.00p 218.00p 207.00p 209.40p 529350
23/04/2020 213.00p 213.00p 208.00p 211.00p 750891
22/04/2020 214.60p 215.60p 207.40p 208.40p 1011879
21/04/2020 217.80p 221.80p 209.80p 219.00p 1406185
20/04/2020 213.40p 225.00p 213.40p 219.00p 687265
17/04/2020 213.80p 221.20p 209.20p 220.80p 1107831
16/04/2020 200.00p 218.60p 200.00p 208.60p 1355086
15/04/2020 218.00p 218.00p 200.40p 200.40p 1343193
14/04/2020 212.80p 220.00p 207.00p 218.00p 1473296
09/04/2020 195.60p 218.20p 194.80p 210.60p 4175948
08/04/2020 202.80p 206.80p 192.00p 195.60p 1907023
07/04/2020 174.80p 209.80p 174.80p 209.80p 2552301
06/04/2020 190.70p 192.60p 173.80p 176.50p 2284082
03/04/2020 205.00p 210.20p 189.50p 192.60p 3567741
02/04/2020 236.40p 237.60p 224.40p 224.40p 695162
01/04/2020 239.60p 245.47p 232.80p 236.40p 2309881
31/03/2020 247.00p 254.20p 237.80p 246.80p 535795
30/03/2020 235.40p 244.80p 224.00p 242.80p 855219
27/03/2020 250.80p 254.00p 240.60p 242.40p 1582212
26/03/2020 256.80p 256.80p 240.20p 255.20p 598938
25/03/2020 222.40p 252.91p 221.80p 251.60p 629004
24/03/2020 217.80p 219.80p 206.00p 219.80p 733650
23/03/2020 213.80p 213.80p 198.35p 208.40p 867404
20/03/2020 230.00p 239.40p 218.60p 223.20p 1514154
19/03/2020 239.60p 239.60p 195.70p 224.00p 3529427
18/03/2020 251.40p 251.40p 232.80p 241.00p 1714886
17/03/2020 272.80p 272.80p 247.40p 255.00p 2802101
16/03/2020 273.00p 278.60p 245.00p 265.20p 1712359
13/03/2020 273.00p 299.60p 271.80p 280.00p 4118806
12/03/2020 255.00p 269.60p 249.80p 267.80p 2921238
11/03/2020 266.40p 272.00p 256.20p 272.00p 2862197
10/03/2020 275.40p 282.60p 263.80p 264.20p 4683245
09/03/2020 282.60p 282.60p 263.40p 275.00p 2934128
06/03/2020 312.60p 315.06p 297.20p 297.40p 1187885
05/03/2020 331.60p 335.00p 311.20p 316.20p 1160346
04/03/2020 336.00p 338.40p 327.20p 335.60p 890948
03/03/2020 335.40p 337.60p 326.40p 330.40p 1363444
02/03/2020 341.00p 345.83p 323.00p 327.80p 1335677
28/02/2020 338.00p 343.33p 330.06p 341.80p 1348221
27/02/2020 352.00p 352.20p 343.20p 344.20p 1377943
26/02/2020 356.60p 359.20p 343.00p 354.80p 1291023
25/02/2020 376.60p 376.60p 361.00p 361.00p 1628813
24/02/2020 369.80p 382.40p 353.00p 367.60p 1027726
21/02/2020 363.40p 363.80p 349.60p 354.00p 684425
20/02/2020 373.60p 373.60p 361.80p 361.80p 397628
19/02/2020 371.20p 371.20p 363.20p 367.40p 288506
18/02/2020 371.60p 371.60p 361.40p 361.40p 437944
17/02/2020 372.60p 374.80p 366.60p 366.60p 214338
14/02/2020 364.00p 374.40p 362.20p 373.00p 313538
13/02/2020 381.20p 385.26p 362.60p 368.20p 752250
12/02/2020 394.40p 394.40p 380.40p 380.40p 678601
11/02/2020 392.40p 392.57p 387.60p 390.00p 824710
10/02/2020 386.40p 388.43p 384.40p 386.00p 401041
07/02/2020 393.40p 393.40p 384.20p 386.40p 344873
06/02/2020 392.20p 392.20p 384.20p 388.60p 429641
05/02/2020 385.80p 387.00p 379.60p 382.60p 352054
04/02/2020 372.20p 380.80p 369.70p 378.60p 664584
03/02/2020 360.00p 368.20p 358.40p 366.00p 464026
31/01/2020 364.40p 367.80p 358.20p 365.20p 995440
30/01/2020 373.60p 379.60p 358.80p 360.60p 1750344
29/01/2020 391.40p 394.60p 366.20p 367.20p 2381111
28/01/2020 389.80p 398.40p 389.80p 390.80p 564075
27/01/2020 395.80p 402.20p 389.80p 396.00p 944108
24/01/2020 412.00p 412.00p 402.00p 403.60p 358641
23/01/2020 403.00p 408.60p 403.00p 405.00p 414954
22/01/2020 406.20p 409.40p 405.40p 409.00p 240176
21/01/2020 412.80p 412.80p 403.11p 408.00p 188737
20/01/2020 412.00p 414.20p 407.60p 407.60p 316659
17/01/2020 409.80p 421.60p 409.80p 412.40p 586793
16/01/2020 426.40p 426.40p 410.80p 410.80p 2427838
15/01/2020 417.00p 421.80p 409.00p 421.20p 1164325
14/01/2020 411.00p 414.60p 408.60p 412.40p 376263
13/01/2020 408.80p 411.80p 404.93p 409.80p 318995
10/01/2020 405.00p 406.80p 402.40p 403.80p 550607
09/01/2020 408.20p 408.20p 399.60p 403.20p 1739453
08/01/2020 388.20p 402.40p 386.80p 402.40p 665369
07/01/2020 393.60p 393.60p 388.40p 390.00p 382517
06/01/2020 389.00p 390.80p 384.00p 386.80p 1046668
03/01/2020 385.40p 390.40p 383.20p 389.60p 415201
02/01/2020 385.00p 389.80p 385.00p 387.80p 422743
31/12/2019 390.80p 395.40p 390.80p 391.80p 84532
30/12/2019 391.60p 393.60p 388.64p 391.00p 742472
27/12/2019 389.60p 391.00p 387.00p 391.00p 170461
24/12/2019 384.40p 390.00p 383.40p 388.40p 103669
23/12/2019 379.80p 390.40p 378.80p 387.00p 470202
20/12/2019 372.20p 379.20p 371.40p 378.20p 1469429
19/12/2019 368.00p 373.40p 365.60p 373.40p 592117
18/12/2019 360.60p 369.20p 358.80p 368.80p 487434
17/12/2019 365.00p 365.00p 355.80p 360.80p 905658
16/12/2019 365.80p 368.80p 357.60p 363.40p 850472
13/12/2019 352.80p 371.00p 351.85p 360.80p 1388284
12/12/2019 342.40p 346.00p 339.40p 345.80p 646727
11/12/2019 339.40p 345.80p 334.00p 340.40p 548437
10/12/2019 342.40p 342.80p 338.00p 342.00p 836771
09/12/2019 333.80p 343.00p 333.80p 342.00p 724258
06/12/2019 331.80p 337.00p 327.00p 336.20p 538305
05/12/2019 326.40p 330.00p 322.80p 330.00p 493592
04/12/2019 327.80p 327.80p 321.20p 323.40p 343441
03/12/2019 332.80p 332.80p 324.00p 324.40p 324967
02/12/2019 331.60p 331.60p 326.60p 328.40p 553113
29/11/2019 319.00p 328.00p 317.76p 328.00p 1033425
28/11/2019 322.00p 324.60p 318.21p 319.00p 824475
27/11/2019 325.40p 325.40p 319.40p 322.00p 603123
26/11/2019 320.20p 327.40p 320.20p 324.20p 748697
25/11/2019 324.00p 328.20p 323.00p 324.20p 1871927
22/11/2019 325.00p 328.40p 321.20p 325.00p 2963655
21/11/2019 326.60p 328.80p 319.80p 319.80p 539577
20/11/2019 341.20p 341.40p 329.20p 329.20p 1025815
19/11/2019 342.60p 347.20p 340.80p 343.00p 247621
18/11/2019 342.20p 344.20p 340.00p 341.60p 286157
15/11/2019 340.20p 340.20p 335.20p 338.00p 453613
14/11/2019 337.40p 340.80p 337.40p 338.40p 351262
13/11/2019 340.00p 341.00p 331.00p 338.40p 262160
12/11/2019 341.60p 342.20p 336.40p 339.00p 621767
11/11/2019 341.20p 342.80p 336.40p 338.60p 1296645
08/11/2019 333.80p 341.20p 332.40p 339.40p 1458411
07/11/2019 335.00p 335.60p 332.00p 332.40p 1438429
06/11/2019 339.20p 339.20p 329.80p 332.60p 658661
05/11/2019 346.20p 347.00p 327.40p 335.00p 1463089
04/11/2019 352.00p 355.20p 349.40p 349.40p 214330
01/11/2019 352.00p 355.60p 348.00p 352.00p 1262913
31/10/2019 352.40p 352.80p 346.00p 349.20p 859059
30/10/2019 349.60p 353.40p 348.20p 349.00p 816875
29/10/2019 359.60p 361.00p 348.40p 350.00p 1440746
28/10/2019 348.20p 361.40p 348.20p 359.20p 479725
25/10/2019 364.00p 364.00p 331.20p 352.40p 2749338
24/10/2019 356.20p 365.80p 356.00p 363.60p 530534
23/10/2019 353.40p 365.00p 353.40p 358.60p 685994
22/10/2019 357.20p 359.80p 354.60p 355.60p 447429
21/10/2019 355.60p 366.40p 355.60p 357.20p 492764
18/10/2019 359.60p 365.00p 359.20p 361.20p 425820
17/10/2019 361.40p 368.60p 358.40p 362.40p 467817
16/10/2019 365.00p 365.00p 353.40p 356.40p 682119
15/10/2019 367.00p 369.20p 360.40p 361.20p 932831
14/10/2019 363.40p 365.20p 353.80p 363.40p 988349
11/10/2019 356.40p 365.00p 353.00p 365.00p 1180652
10/10/2019 363.60p 364.00p 349.60p 355.80p 281239
09/10/2019 355.60p 360.00p 348.00p 357.40p 504001
08/10/2019 353.80p 355.60p 346.77p 348.60p 342414
07/10/2019 361.20p 361.20p 343.80p 348.00p 608456
04/10/2019 354.00p 355.20p 348.60p 354.40p 487519
03/10/2019 362.60p 362.60p 350.80p 354.00p 239183
02/10/2019 377.80p 377.80p 359.20p 359.20p 618270
01/10/2019 379.00p 379.60p 371.00p 376.00p 304741
30/09/2019 382.00p 386.40p 377.00p 379.00p 185313
27/09/2019 385.20p 388.20p 377.20p 379.00p 415114
26/09/2019 383.80p 383.80p 376.20p 378.20p 715278
25/09/2019 380.60p 380.60p 370.80p 376.60p 157088
24/09/2019 388.00p 389.00p 376.60p 379.20p 677139
23/09/2019 398.00p 398.00p 385.40p 386.60p 237924
20/09/2019 395.00p 395.60p 389.00p 392.40p 995229
19/09/2019 393.80p 396.40p 389.00p 392.00p 673894
18/09/2019 382.20p 399.40p 380.60p 395.80p 677456
17/09/2019 382.00p 382.00p 376.80p 381.00p 130103
16/09/2019 390.00p 390.00p 378.80p 380.20p 207363
13/09/2019 384.40p 386.40p 379.20p 386.40p 201224
12/09/2019 388.20p 388.20p 376.00p 377.60p 259151
11/09/2019 372.00p 385.80p 370.40p 384.60p 325905
10/09/2019 382.60p 395.00p 364.60p 369.00p 600610
09/09/2019 390.00p 390.00p 377.60p 380.20p 492914
06/09/2019 390.20p 396.00p 383.60p 385.80p 592629
05/09/2019 391.80p 395.60p 388.20p 394.80p 344348
04/09/2019 400.60p 400.60p 387.20p 395.00p 258720
03/09/2019 377.40p 387.80p 377.40p 387.80p 234827
02/09/2019 367.00p 386.80p 367.00p 385.80p 316113
30/08/2019 370.40p 379.60p 370.40p 378.60p 416608
29/08/2019 375.60p 385.20p 374.00p 375.80p 210642
28/08/2019 379.00p 385.60p 379.00p 382.60p 252480
27/08/2019 388.60p 389.00p 377.40p 387.40p 496363
23/08/2019 385.00p 385.80p 379.00p 379.00p 277267
22/08/2019 379.80p 381.40p 373.60p 377.00p 278154
21/08/2019 370.60p 377.60p 370.60p 374.60p 207236
20/08/2019 380.40p 380.40p 369.40p 370.40p 497602
19/08/2019 376.60p 378.40p 374.00p 377.00p 253091
16/08/2019 377.40p 377.40p 368.00p 373.80p 353651
15/08/2019 360.00p 369.20p 354.60p 367.60p 1239713
14/08/2019 360.80p 366.00p 355.20p 356.60p 300233
13/08/2019 368.80p 368.80p 359.00p 363.00p 986046
12/08/2019 377.20p 377.20p 366.40p 366.40p 339234
09/08/2019 369.60p 374.40p 368.00p 373.00p 685138
08/08/2019 379.00p 379.00p 368.00p 369.60p 901651
07/08/2019 369.80p 375.60p 368.60p 372.00p 970125
06/08/2019 368.80p 376.00p 368.80p 371.20p 379455
05/08/2019 384.00p 384.00p 370.59p 373.40p 617769
02/08/2019 387.40p 389.20p 377.00p 384.00p 434587

*Close Price adjusted for both dividends and splits