Ascential (ASCL) Share Price

Technology Sector

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

Date Open High Low Close* Volume
31/07/2019 395.60p 400.80p 391.40p 398.20p 1738951
30/07/2019 387.20p 403.80p 387.20p 397.60p 872370
29/07/2019 384.40p 392.20p 384.40p 387.20p 1080628
26/07/2019 376.00p 390.00p 376.00p 390.00p 743280
25/07/2019 384.40p 388.62p 374.60p 375.60p 311831
24/07/2019 394.00p 394.00p 375.60p 378.80p 1440296
23/07/2019 402.20p 402.20p 390.00p 390.00p 2332929
22/07/2019 390.60p 396.20p 383.20p 396.20p 909455
19/07/2019 377.40p 382.07p 372.80p 379.40p 1128943
18/07/2019 375.20p 378.60p 369.13p 376.20p 595197
17/07/2019 382.80p 386.20p 374.20p 374.20p 1100434
16/07/2019 383.80p 383.80p 378.60p 381.80p 666781
15/07/2019 377.20p 379.00p 372.20p 378.40p 469996
12/07/2019 367.20p 383.80p 364.80p 375.60p 748756
11/07/2019 359.60p 360.60p 356.80p 360.00p 652740
10/07/2019 355.40p 358.20p 353.60p 356.20p 637878
09/07/2019 348.60p 357.60p 348.60p 357.60p 651565
08/07/2019 350.00p 353.00p 347.80p 350.80p 282974
05/07/2019 349.00p 353.40p 346.80p 352.20p 1073558
04/07/2019 352.40p 354.00p 346.80p 347.60p 250615
03/07/2019 354.80p 354.80p 349.40p 349.40p 942816
02/07/2019 356.80p 356.80p 350.40p 351.20p 515617
01/07/2019 361.60p 364.00p 352.40p 352.40p 892629
28/06/2019 355.20p 359.20p 353.00p 356.20p 1433233
27/06/2019 358.60p 358.60p 349.80p 354.40p 1174440
26/06/2019 353.60p 358.80p 349.40p 355.20p 1014053
25/06/2019 365.80p 365.80p 355.40p 355.60p 462548
24/06/2019 366.20p 367.40p 362.20p 366.60p 185160
21/06/2019 365.20p 369.00p 360.20p 365.40p 1250077
20/06/2019 361.20p 365.60p 357.80p 363.00p 821331
19/06/2019 369.80p 369.80p 356.80p 356.80p 554138
18/06/2019 371.20p 372.78p 366.60p 366.80p 628971
17/06/2019 373.60p 373.60p 370.40p 370.40p 380915
14/06/2019 380.40p 383.22p 366.00p 369.40p 510835
13/06/2019 375.60p 380.00p 374.89p 380.00p 373381
12/06/2019 377.00p 378.60p 372.60p 374.00p 692645
11/06/2019 379.40p 382.20p 375.60p 377.80p 331524
10/06/2019 382.20p 383.00p 379.40p 382.20p 233749
07/06/2019 375.40p 382.20p 372.80p 380.40p 451617
06/06/2019 363.20p 369.80p 362.20p 369.80p 703741
05/06/2019 363.00p 370.20p 360.40p 360.40p 327535
04/06/2019 369.20p 369.20p 362.20p 366.00p 323523
03/06/2019 381.20p 382.00p 362.60p 367.00p 655335
31/05/2019 396.40p 396.40p 383.20p 383.60p 653852
30/05/2019 391.80p 398.80p 390.40p 397.20p 525992
29/05/2019 394.40p 396.40p 393.00p 396.00p 402408
28/05/2019 396.40p 403.20p 396.20p 398.40p 902601
24/05/2019 399.20p 400.40p 396.20p 400.00p 848114
23/05/2019 392.20p 396.40p 389.20p 396.20p 717987
22/05/2019 391.80p 393.40p 389.20p 392.00p 744347
21/05/2019 397.60p 397.60p 385.80p 389.40p 791711
20/05/2019 385.20p 386.60p 380.20p 386.60p 738962
17/05/2019 384.40p 385.58p 377.00p 382.20p 922627
16/05/2019 369.00p 384.00p 364.72p 384.00p 1520098
15/05/2019 367.80p 370.60p 363.00p 370.60p 484378
14/05/2019 356.20p 364.40p 355.00p 362.40p 663786
13/05/2019 354.00p 355.60p 348.00p 354.00p 589718
10/05/2019 353.80p 354.60p 348.80p 349.20p 346569
09/05/2019 357.20p 357.20p 348.60p 348.60p 313550
08/05/2019 355.20p 358.60p 348.00p 355.00p 732836
07/05/2019 354.40p 354.40p 347.60p 351.80p 377633
03/05/2019 359.60p 360.11p 348.20p 351.00p 432258
02/05/2019 368.60p 368.60p 357.20p 358.60p 976476
01/05/2019 357.00p 368.60p 355.80p 368.60p 664623
30/04/2019 358.00p 358.00p 354.20p 356.60p 461312
29/04/2019 360.20p 362.40p 356.00p 356.00p 268716
26/04/2019 359.60p 359.60p 353.00p 359.20p 329860
25/04/2019 356.80p 360.00p 356.00p 357.80p 559472
24/04/2019 353.00p 360.80p 351.60p 357.00p 1569562
23/04/2019 356.00p 357.80p 351.80p 351.80p 1026199
18/04/2019 359.40p 359.40p 353.80p 354.40p 275296
17/04/2019 350.80p 357.20p 350.00p 355.00p 1803988
16/04/2019 355.80p 357.40p 351.00p 352.00p 1688867
15/04/2019 354.00p 356.80p 348.60p 355.40p 4172524
12/04/2019 356.00p 357.20p 352.40p 353.00p 506987
11/04/2019 356.60p 356.80p 352.80p 354.00p 337573
10/04/2019 360.20p 364.00p 351.60p 354.00p 877197
09/04/2019 368.80p 372.10p 361.60p 361.60p 290351
08/04/2019 370.40p 370.40p 365.20p 369.00p 243825
05/04/2019 364.00p 369.40p 364.00p 369.20p 417481
04/04/2019 360.00p 367.20p 360.00p 367.20p 440835
03/04/2019 364.00p 367.00p 358.40p 361.40p 1039999
02/04/2019 360.80p 366.40p 357.20p 364.60p 477458
01/04/2019 364.00p 364.00p 353.20p 355.60p 1371904
29/03/2019 349.20p 358.78p 343.00p 356.60p 702199
28/03/2019 335.60p 343.00p 335.60p 342.40p 1388948
27/03/2019 338.60p 344.40p 338.60p 342.20p 763767
26/03/2019 341.00p 343.20p 337.20p 337.20p 494463
25/03/2019 349.20p 349.20p 339.80p 341.00p 240007
22/03/2019 347.60p 350.00p 345.40p 347.00p 209091
21/03/2019 359.00p 359.80p 346.60p 347.80p 962132
20/03/2019 363.40p 366.20p 356.80p 359.20p 439916
19/03/2019 357.40p 362.80p 354.40p 362.80p 278887
18/03/2019 355.60p 362.00p 353.40p 355.00p 205626
15/03/2019 354.60p 359.00p 353.20p 357.60p 495673
14/03/2019 349.00p 354.60p 347.20p 349.80p 863971
13/03/2019 349.60p 351.80p 346.40p 351.60p 407089
12/03/2019 356.60p 356.60p 348.80p 348.80p 417084
11/03/2019 350.00p 354.13p 346.40p 351.00p 816547
08/03/2019 348.60p 354.60p 343.80p 353.20p 384222
07/03/2019 341.00p 352.60p 339.00p 351.40p 1203977
06/03/2019 354.60p 355.40p 336.40p 340.60p 2095346
05/03/2019 364.40p 368.56p 354.60p 354.60p 679482
04/03/2019 363.40p 369.07p 360.40p 364.40p 372494
01/03/2019 368.20p 368.20p 357.00p 362.00p 1159756
28/02/2019 356.60p 369.00p 356.60p 367.80p 589765
27/02/2019 363.40p 364.60p 353.80p 360.60p 526292
26/02/2019 373.20p 376.20p 361.60p 366.00p 410383
25/02/2019 375.20p 382.20p 369.40p 377.00p 558041
22/02/2019 385.00p 387.80p 382.78p 384.40p 345612
21/02/2019 384.00p 385.60p 381.00p 384.00p 1008671
20/02/2019 373.80p 388.60p 373.80p 381.60p 894336
19/02/2019 384.80p 387.40p 381.80p 382.80p 447335
18/02/2019 384.40p 390.00p 384.40p 386.00p 688640
15/02/2019 393.00p 393.00p 384.60p 386.80p 579683
14/02/2019 385.20p 387.00p 383.20p 383.20p 216077
13/02/2019 395.40p 395.40p 385.20p 386.00p 485501
12/02/2019 395.60p 395.60p 380.80p 387.20p 405456
11/02/2019 385.60p 393.20p 383.80p 385.20p 176446
08/02/2019 383.20p 392.00p 383.20p 387.20p 185193
07/02/2019 388.60p 396.00p 388.60p 389.60p 266995
06/02/2019 399.40p 400.20p 396.60p 396.60p 581360
05/02/2019 403.80p 404.00p 392.60p 399.40p 356703
04/02/2019 383.60p 396.80p 383.60p 396.00p 591087
01/02/2019 383.00p 391.00p 378.20p 388.00p 479686
31/01/2019 380.20p 391.80p 378.20p 380.00p 406996
30/01/2019 382.80p 386.00p 381.00p 385.00p 373835
29/01/2019 380.00p 386.80p 380.00p 383.20p 290500
28/01/2019 381.60p 386.40p 381.00p 383.00p 220962
25/01/2019 390.40p 390.40p 381.80p 382.20p 316674
24/01/2019 380.60p 394.00p 376.10p 383.00p 424307
23/01/2019 383.20p 386.40p 381.40p 381.60p 176330
22/01/2019 389.00p 392.60p 383.80p 386.40p 236642
21/01/2019 385.00p 392.40p 385.00p 392.40p 99634
18/01/2019 387.20p 393.60p 385.00p 388.80p 817851
17/01/2019 384.40p 388.40p 380.40p 385.00p 257124
16/01/2019 394.40p 394.40p 385.00p 388.40p 310115
15/01/2019 404.60p 405.00p 388.20p 394.40p 478784
14/01/2019 405.00p 409.80p 403.00p 404.40p 352005
11/01/2019 413.00p 413.00p 402.20p 405.00p 447416
10/01/2019 404.40p 410.40p 404.40p 407.80p 409000
09/01/2019 406.40p 418.00p 401.40p 404.20p 433254
08/01/2019 401.00p 414.40p 400.20p 411.00p 223555
07/01/2019 392.80p 399.60p 391.00p 397.80p 163583
04/01/2019 384.80p 390.20p 377.20p 390.20p 505936
03/01/2019 380.00p 389.20p 374.20p 380.60p 755404
02/01/2019 377.60p 380.20p 370.20p 375.00p 225219
31/12/2018 376.60p 380.60p 374.40p 377.00p 63479
28/12/2018 371.60p 374.40p 365.80p 374.40p 406832
27/12/2018 379.60p 381.20p 360.20p 365.40p 447110
24/12/2018 382.20p 389.18p 368.60p 370.00p 55716
21/12/2018 371.60p 381.00p 370.00p 376.20p 729455
20/12/2018 377.20p 384.80p 372.40p 374.20p 596072
19/12/2018 370.80p 382.80p 368.80p 381.60p 388145
18/12/2018 359.80p 372.40p 359.60p 370.00p 417730
17/12/2018 370.80p 372.00p 359.80p 359.80p 283172
14/12/2018 365.00p 371.60p 364.40p 369.80p 152576
13/12/2018 380.20p 380.20p 345.20p 366.60p 643653
12/12/2018 360.40p 373.60p 360.40p 372.60p 266970
11/12/2018 367.00p 370.40p 358.20p 365.20p 343745
10/12/2018 365.00p 365.00p 356.40p 358.40p 337757
07/12/2018 349.20p 366.20p 349.20p 362.80p 379527
06/12/2018 366.80p 368.00p 352.20p 356.80p 464804
05/12/2018 365.20p 371.40p 360.20p 368.80p 392458
04/12/2018 380.00p 381.20p 371.20p 372.60p 350649
03/12/2018 388.00p 392.80p 379.40p 382.00p 256853
30/11/2018 377.20p 381.60p 374.40p 379.00p 341314
29/11/2018 379.00p 390.40p 379.00p 381.00p 521715
28/11/2018 383.00p 385.80p 378.80p 382.00p 373398
27/11/2018 376.60p 388.80p 376.60p 383.40p 799135
26/11/2018 381.00p 390.40p 381.00p 385.00p 255195
23/11/2018 379.20p 385.00p 377.20p 383.00p 463976
22/11/2018 382.00p 387.00p 379.00p 381.80p 280406
21/11/2018 375.00p 385.20p 375.00p 384.80p 234029
20/11/2018 393.40p 395.20p 372.60p 376.60p 367230
19/11/2018 389.40p 402.40p 385.80p 396.00p 351389
16/11/2018 391.00p 397.20p 386.40p 392.00p 267790
15/11/2018 396.40p 399.60p 387.40p 393.40p 469804
14/11/2018 399.60p 400.80p 390.20p 393.60p 282728
13/11/2018 393.00p 399.20p 391.00p 399.20p 270697
12/11/2018 408.60p 411.40p 391.00p 393.60p 212604
09/11/2018 407.20p 407.20p 400.00p 403.80p 488058
08/11/2018 404.40p 407.28p 399.60p 404.80p 252063
07/11/2018 401.80p 405.40p 396.20p 402.80p 334403
06/11/2018 407.20p 407.60p 399.80p 399.80p 325756
05/11/2018 411.40p 413.00p 398.60p 404.40p 504137
02/11/2018 408.40p 413.00p 398.80p 409.80p 741810
01/11/2018 378.20p 413.60p 378.20p 402.40p 1023653
31/10/2018 372.40p 376.80p 370.80p 376.80p 756333
30/10/2018 373.00p 373.00p 367.20p 367.80p 690389
29/10/2018 374.40p 375.00p 369.28p 369.60p 494611
26/10/2018 373.00p 376.80p 366.00p 369.80p 408143
25/10/2018 375.00p 386.20p 372.80p 376.60p 448074
24/10/2018 376.00p 382.40p 376.00p 378.00p 497485
23/10/2018 390.00p 392.20p 371.00p 372.20p 1023299
22/10/2018 370.00p 374.60p 368.56p 373.20p 353197
19/10/2018 375.00p 376.80p 367.60p 367.80p 216666
18/10/2018 372.00p 380.20p 372.00p 376.00p 399812
17/10/2018 366.00p 377.60p 366.00p 376.40p 863187
16/10/2018 348.40p 369.60p 348.40p 369.60p 3815060

*Close Price adjusted for both dividends and splits