Ascential (ASCL) Share Price

Technology Sector

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

Date Open High Low Close* Volume
15/10/2018 355.20p 358.60p 348.60p 349.40p 1935095
12/10/2018 370.60p 370.60p 355.80p 357.40p 571814
11/10/2018 355.80p 365.40p 351.60p 358.60p 748697
10/10/2018 370.40p 376.00p 362.60p 363.20p 852159
09/10/2018 388.60p 388.60p 369.60p 370.80p 401683
08/10/2018 397.40p 401.60p 386.00p 386.00p 314759
05/10/2018 403.60p 406.20p 393.80p 399.00p 389279
04/10/2018 402.80p 408.40p 401.40p 402.80p 1023195
03/10/2018 406.00p 410.60p 402.59p 404.60p 353548
02/10/2018 421.20p 423.60p 408.00p 408.80p 682365
01/10/2018 430.40p 432.00p 417.60p 424.40p 471210
28/09/2018 417.60p 421.60p 414.80p 418.00p 479298
27/09/2018 417.00p 420.60p 414.80p 418.20p 222778
26/09/2018 421.40p 422.00p 415.20p 417.20p 280837
25/09/2018 432.80p 432.80p 418.60p 419.20p 227508
24/09/2018 428.40p 431.20p 422.60p 424.00p 127831
21/09/2018 432.40p 432.40p 423.40p 427.20p 939772
20/09/2018 418.80p 424.40p 416.00p 424.40p 556007
19/09/2018 425.60p 425.60p 418.20p 419.20p 479396
18/09/2018 411.20p 423.60p 411.20p 422.40p 307378
17/09/2018 417.20p 418.00p 415.00p 416.80p 247955
14/09/2018 421.40p 421.40p 414.40p 418.00p 309700
13/09/2018 424.40p 424.40p 413.60p 421.40p 456032
12/09/2018 423.60p 425.20p 420.40p 424.00p 805580
11/09/2018 424.00p 425.80p 419.00p 422.00p 347968
10/09/2018 435.80p 435.80p 420.60p 424.00p 598362
07/09/2018 421.40p 434.60p 421.40p 434.60p 471182
06/09/2018 426.40p 426.40p 421.60p 424.00p 573599
05/09/2018 435.40p 435.40p 422.20p 423.60p 461570
04/09/2018 430.80p 438.60p 430.80p 434.80p 575436
03/09/2018 431.00p 436.40p 431.00p 431.60p 294123
31/08/2018 427.80p 431.80p 427.40p 430.80p 621573
30/08/2018 439.80p 439.80p 425.20p 427.40p 315690
29/08/2018 429.80p 430.20p 426.50p 428.20p 423894
28/08/2018 428.40p 430.00p 424.80p 426.80p 226606
24/08/2018 423.20p 425.20p 420.00p 425.20p 205029
23/08/2018 422.60p 423.40p 415.85p 420.00p 401103
22/08/2018 426.00p 428.00p 420.40p 421.60p 498296
21/08/2018 427.80p 430.40p 425.40p 428.00p 351766
20/08/2018 424.60p 430.20p 424.00p 429.20p 559653
17/08/2018 420.40p 424.80p 418.80p 423.60p 563301
16/08/2018 415.20p 421.60p 415.20p 419.80p 535225
15/08/2018 422.60p 424.20p 412.00p 412.00p 768168
14/08/2018 418.20p 423.80p 415.40p 420.00p 1188555
13/08/2018 414.40p 419.51p 414.00p 415.00p 510069
10/08/2018 418.80p 422.00p 412.00p 418.00p 1883127
09/08/2018 416.00p 418.00p 413.40p 416.80p 2000827
08/08/2018 417.00p 417.00p 410.20p 412.40p 387989
07/08/2018 418.20p 420.80p 411.00p 416.00p 1042409
06/08/2018 407.60p 420.60p 406.80p 413.20p 1518818
03/08/2018 408.00p 408.00p 401.00p 403.60p 407658
02/08/2018 408.80p 412.00p 401.28p 404.00p 442430
01/08/2018 418.40p 419.40p 407.20p 408.40p 304004
31/07/2018 420.40p 421.00p 412.20p 420.00p 1208717
30/07/2018 408.60p 421.00p 406.19p 421.00p 908965
27/07/2018 410.80p 411.20p 407.80p 410.20p 950106
26/07/2018 422.40p 424.20p 406.40p 408.00p 1576926
25/07/2018 427.40p 431.60p 418.20p 423.40p 1516463
24/07/2018 426.00p 434.80p 417.60p 429.00p 1438989
23/07/2018 449.00p 459.80p 430.00p 433.40p 1464319
20/07/2018 457.60p 462.09p 456.60p 459.40p 353502
19/07/2018 463.00p 463.00p 457.60p 460.20p 372675
18/07/2018 465.00p 469.00p 456.60p 465.00p 712633
17/07/2018 454.60p 462.40p 454.60p 457.00p 481335
16/07/2018 453.40p 456.90p 451.00p 455.40p 283835
13/07/2018 457.20p 463.60p 450.00p 451.00p 650944
12/07/2018 454.60p 457.40p 448.80p 457.20p 449672
11/07/2018 453.80p 458.20p 450.20p 452.60p 265903
10/07/2018 442.40p 455.60p 436.20p 455.40p 1477033
09/07/2018 431.80p 434.00p 431.20p 432.00p 479702
06/07/2018 434.60p 438.00p 431.60p 432.80p 787961
05/07/2018 434.00p 434.20p 427.80p 432.40p 514386
04/07/2018 445.80p 447.15p 431.00p 435.80p 1859246
03/07/2018 453.20p 453.40p 446.40p 447.80p 352313
02/07/2018 448.60p 454.20p 447.20p 452.40p 369486
29/06/2018 449.40p 453.80p 448.60p 452.60p 760587
28/06/2018 444.40p 449.80p 444.00p 448.80p 462463
27/06/2018 445.80p 450.40p 442.60p 447.60p 579172
26/06/2018 444.00p 446.20p 440.80p 443.20p 426802
25/06/2018 445.40p 447.80p 440.00p 443.40p 518256
22/06/2018 428.00p 446.80p 428.00p 445.60p 618847
21/06/2018 424.80p 437.40p 421.60p 429.00p 501740
20/06/2018 426.40p 426.40p 420.40p 423.00p 569335
19/06/2018 429.00p 429.00p 418.00p 421.20p 337007
18/06/2018 434.60p 434.60p 427.20p 430.60p 223732
15/06/2018 435.60p 444.20p 425.80p 435.00p 1947133
14/06/2018 435.00p 439.20p 435.00p 437.20p 888985
13/06/2018 435.60p 440.29p 433.20p 437.20p 531721
12/06/2018 428.20p 436.20p 424.80p 436.20p 758689
11/06/2018 420.00p 426.40p 418.32p 426.00p 211107
08/06/2018 414.40p 421.60p 412.80p 419.00p 564782
07/06/2018 414.80p 423.20p 405.80p 415.80p 1073968
06/06/2018 435.20p 437.20p 429.40p 435.60p 2332386
05/06/2018 433.20p 433.80p 430.40p 432.20p 327640
04/06/2018 432.20p 433.20p 429.20p 432.60p 768439
01/06/2018 431.20p 431.40p 425.60p 428.40p 869076
31/05/2018 426.20p 431.20p 423.00p 431.20p 1950420
30/05/2018 421.20p 424.60p 417.40p 423.40p 442583
29/05/2018 430.20p 430.80p 422.40p 422.40p 1159988
25/05/2018 431.40p 434.60p 429.20p 433.40p 303077
24/05/2018 425.60p 431.60p 425.40p 430.60p 544585
23/05/2018 430.00p 430.00p 422.80p 426.00p 570998
22/05/2018 426.00p 431.60p 423.20p 430.00p 1003717
21/05/2018 403.00p 425.60p 403.00p 424.40p 1022000
18/05/2018 401.20p 413.40p 401.20p 409.80p 1182700
17/05/2018 415.00p 415.00p 405.80p 409.00p 1143304
16/05/2018 417.00p 420.00p 413.40p 413.40p 573232
15/05/2018 424.80p 441.20p 414.00p 416.60p 915332
14/05/2018 423.20p 423.20p 418.60p 420.00p 289604
11/05/2018 424.80p 425.00p 419.20p 420.60p 470247
10/05/2018 429.00p 430.80p 422.20p 422.80p 293614
09/05/2018 425.00p 425.00p 417.00p 424.40p 253641
08/05/2018 424.80p 425.80p 420.40p 424.80p 602967
04/05/2018 422.80p 425.40p 422.60p 425.40p 359990
03/05/2018 419.60p 424.80p 419.60p 422.20p 389234
02/05/2018 425.00p 425.00p 420.60p 422.40p 384539
01/05/2018 418.80p 429.00p 418.00p 420.00p 382225
30/04/2018 415.40p 421.40p 412.00p 421.40p 593514
27/04/2018 410.00p 417.40p 408.80p 412.00p 606683
26/04/2018 416.00p 417.40p 404.20p 407.60p 434899
25/04/2018 416.00p 421.60p 414.80p 416.00p 549277
24/04/2018 415.00p 418.80p 412.80p 416.00p 1922467
23/04/2018 409.80p 413.80p 403.40p 412.40p 524801
20/04/2018 406.80p 412.60p 405.20p 407.20p 286582
19/04/2018 413.20p 414.00p 406.40p 407.60p 335770
18/04/2018 414.40p 414.80p 403.40p 413.00p 615745
17/04/2018 403.40p 405.30p 400.40p 402.40p 401559
16/04/2018 404.00p 405.60p 399.20p 403.20p 387224
13/04/2018 403.80p 406.60p 403.00p 403.00p 340811
12/04/2018 406.40p 408.80p 402.60p 404.20p 370026
11/04/2018 406.40p 409.60p 404.60p 406.60p 624242
10/04/2018 417.60p 417.60p 401.20p 405.20p 837703
09/04/2018 422.60p 422.60p 418.40p 420.20p 364487
06/04/2018 419.00p 420.20p 416.40p 420.20p 345646
05/04/2018 421.40p 421.60p 415.60p 419.00p 427376
04/04/2018 414.80p 417.60p 410.80p 416.60p 877266
03/04/2018 411.00p 421.40p 411.00p 418.40p 553548
29/03/2018 414.60p 418.20p 410.20p 416.80p 504177
28/03/2018 409.60p 412.00p 403.40p 410.80p 384855
27/03/2018 408.80p 413.80p 408.20p 410.40p 746896
26/03/2018 410.00p 412.00p 401.80p 403.00p 497284
23/03/2018 407.00p 412.80p 401.80p 409.60p 748111
22/03/2018 410.00p 414.00p 405.20p 409.60p 515415
21/03/2018 413.00p 415.20p 412.00p 414.60p 482112
20/03/2018 415.00p 417.20p 412.60p 414.20p 593221
19/03/2018 416.60p 420.40p 415.00p 417.00p 496554
16/03/2018 413.40p 421.00p 408.20p 421.00p 13186674
15/03/2018 417.00p 421.00p 406.00p 414.00p 1092430
14/03/2018 405.80p 415.40p 404.60p 415.00p 2772743
13/03/2018 402.80p 405.60p 402.60p 404.00p 589405
12/03/2018 405.60p 408.20p 401.40p 404.00p 1279134
09/03/2018 409.60p 411.40p 401.00p 403.40p 1603739
08/03/2018 401.80p 410.00p 399.60p 408.00p 750965
07/03/2018 399.80p 402.60p 398.40p 400.00p 919814
06/03/2018 401.00p 407.40p 398.20p 399.80p 630168
05/03/2018 396.60p 400.40p 395.60p 398.00p 603594
02/03/2018 394.80p 400.00p 393.20p 397.80p 528652
01/03/2018 407.80p 408.60p 396.00p 400.00p 808307
28/02/2018 410.20p 411.60p 407.20p 407.20p 804251
27/02/2018 415.00p 419.00p 406.20p 410.00p 1093021
26/02/2018 374.00p 403.00p 374.00p 400.60p 719560
23/02/2018 369.00p 378.20p 369.00p 378.20p 574197
22/02/2018 372.80p 373.00p 364.40p 370.80p 440636
21/02/2018 380.80p 380.80p 372.00p 376.00p 289563
20/02/2018 362.00p 373.00p 360.80p 370.60p 467506
19/02/2018 366.40p 367.20p 359.60p 362.00p 419099
16/02/2018 369.60p 373.20p 363.60p 364.00p 491355
15/02/2018 365.00p 371.20p 363.60p 371.20p 280580
14/02/2018 361.00p 365.40p 357.60p 361.80p 408409
13/02/2018 359.80p 359.80p 355.00p 357.20p 392963
12/02/2018 356.00p 360.40p 349.20p 359.20p 511817
09/02/2018 356.80p 358.40p 347.00p 350.20p 580898
08/02/2018 365.20p 365.20p 350.00p 351.00p 651678
07/02/2018 351.60p 366.40p 347.60p 363.20p 530322
06/02/2018 344.60p 352.80p 340.60p 346.00p 1174877
05/02/2018 358.60p 360.80p 353.00p 353.00p 394106
02/02/2018 369.80p 369.80p 362.80p 362.80p 404892
01/02/2018 368.80p 370.00p 365.20p 366.60p 490798
31/01/2018 376.40p 376.40p 362.60p 363.40p 705644
30/01/2018 372.00p 375.80p 365.80p 368.20p 382213
29/01/2018 374.60p 380.60p 371.40p 372.20p 260412
26/01/2018 370.20p 376.00p 368.00p 372.40p 388452
25/01/2018 371.00p 375.20p 366.60p 371.00p 375612
24/01/2018 380.00p 380.00p 365.80p 371.00p 922665
23/01/2018 387.80p 387.80p 378.60p 380.00p 679607
22/01/2018 380.80p 383.20p 377.20p 378.80p 1029811
19/01/2018 376.80p 379.20p 375.20p 377.00p 283730
18/01/2018 380.00p 380.00p 376.00p 376.80p 294619
17/01/2018 375.40p 382.80p 372.00p 379.00p 387710
16/01/2018 382.40p 383.40p 373.00p 382.80p 329932
15/01/2018 384.40p 385.20p 375.60p 382.40p 248027
12/01/2018 383.60p 385.00p 380.00p 383.40p 352558
11/01/2018 386.80p 386.80p 380.60p 382.20p 192220
10/01/2018 386.80p 390.40p 376.40p 381.40p 573590
09/01/2018 392.00p 392.00p 384.60p 387.80p 748727
08/01/2018 391.00p 400.20p 388.60p 390.00p 298680
05/01/2018 385.00p 393.80p 384.40p 391.00p 470047
04/01/2018 387.00p 389.60p 382.60p 384.80p 213784
03/01/2018 387.00p 390.60p 386.40p 386.40p 220271
02/01/2018 384.40p 390.80p 383.40p 390.40p 459732

*Close Price adjusted for both dividends and splits