Ascential (ASCL) Share Price

Technology Sector

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

Date Open High Low Close* Volume
02/01/2018 384.40p 390.80p 383.40p 390.40p 459732
29/12/2017 382.00p 387.00p 381.00p 385.30p 141088
28/12/2017 378.00p 386.40p 375.50p 383.10p 547948
27/12/2017 371.10p 381.50p 366.70p 377.90p 753071
22/12/2017 370.90p 370.90p 366.20p 368.10p 185170
21/12/2017 369.20p 369.60p 365.60p 367.80p 546328
20/12/2017 369.00p 374.40p 366.60p 368.00p 557056
19/12/2017 361.40p 369.80p 361.40p 368.80p 1054991
18/12/2017 366.80p 367.80p 359.50p 361.00p 406418
15/12/2017 361.90p 369.40p 358.50p 360.00p 573102
14/12/2017 361.90p 363.50p 358.50p 361.50p 601875
13/12/2017 366.90p 370.80p 359.90p 360.80p 869824
12/12/2017 361.80p 365.40p 360.70p 365.20p 344494
11/12/2017 356.80p 364.30p 356.80p 362.90p 436116
08/12/2017 354.10p 359.00p 353.60p 356.50p 544767
07/12/2017 357.30p 358.80p 350.50p 353.80p 516174
06/12/2017 354.10p 358.40p 351.10p 356.80p 316866
05/12/2017 355.70p 360.60p 355.50p 356.30p 613095
04/12/2017 355.00p 355.90p 352.80p 354.40p 573312
01/12/2017 353.40p 356.70p 351.50p 354.10p 892951
30/11/2017 355.00p 356.10p 350.00p 354.10p 980565
29/11/2017 365.90p 368.10p 352.90p 355.00p 739636
28/11/2017 371.20p 371.70p 358.20p 364.60p 1171340
27/11/2017 355.60p 359.50p 352.80p 355.90p 430059
24/11/2017 353.40p 356.80p 352.30p 353.40p 519749
23/11/2017 351.00p 353.50p 348.09p 352.00p 234046
22/11/2017 351.10p 352.00p 348.50p 351.00p 402967
21/11/2017 353.20p 353.50p 347.00p 350.30p 516465
20/11/2017 355.70p 355.70p 347.50p 352.60p 299692
17/11/2017 349.10p 349.40p 344.20p 347.60p 849822
16/11/2017 349.90p 350.50p 348.30p 349.50p 582317
15/11/2017 358.00p 359.87p 341.80p 348.00p 1716240
14/11/2017 363.00p 364.00p 356.70p 359.10p 4135776
13/11/2017 368.80p 369.40p 361.40p 361.70p 1385029
10/11/2017 366.00p 367.10p 364.10p 366.00p 1680859
09/11/2017 366.60p 371.40p 366.60p 370.00p 2350159
08/11/2017 370.00p 372.92p 367.80p 371.70p 627687
07/11/2017 363.60p 369.10p 363.60p 369.10p 1011405
06/11/2017 358.10p 366.70p 356.50p 366.70p 1012063
03/11/2017 351.00p 360.90p 349.40p 360.00p 901185
02/11/2017 343.00p 352.00p 343.00p 351.50p 2532431
01/11/2017 337.00p 344.60p 334.05p 343.50p 1812436
31/10/2017 345.20p 345.20p 336.90p 336.90p 973995
30/10/2017 348.00p 348.00p 342.30p 342.40p 243630
27/10/2017 345.70p 348.60p 342.60p 345.20p 617886
26/10/2017 348.80p 348.90p 344.30p 348.90p 655241
25/10/2017 345.30p 346.60p 344.60p 345.00p 222464
24/10/2017 347.80p 350.80p 347.70p 348.40p 1085500
23/10/2017 347.00p 347.90p 345.10p 347.80p 346256
20/10/2017 345.00p 351.30p 345.00p 347.80p 374010
19/10/2017 346.70p 348.90p 343.20p 346.60p 570240
18/10/2017 343.00p 348.30p 337.90p 347.40p 731759
17/10/2017 349.30p 350.40p 342.00p 342.50p 1658987
16/10/2017 354.00p 354.00p 345.80p 347.80p 1328565
13/10/2017 342.80p 354.00p 342.80p 352.70p 1889846
12/10/2017 335.00p 348.00p 335.00p 345.90p 879288
11/10/2017 330.80p 337.40p 324.30p 335.70p 1009146
10/10/2017 336.30p 344.90p 336.30p 342.10p 331462
09/10/2017 352.00p 352.00p 341.50p 341.50p 107928
06/10/2017 348.00p 348.00p 343.40p 345.70p 277951
05/10/2017 347.60p 348.50p 345.90p 346.00p 257687
04/10/2017 348.50p 348.50p 343.70p 344.90p 159991
03/10/2017 344.90p 349.10p 344.90p 346.20p 242966
02/10/2017 345.80p 350.60p 344.60p 346.10p 239756
29/09/2017 345.80p 349.40p 341.80p 343.50p 590017
28/09/2017 353.30p 356.90p 346.10p 347.00p 546955
27/09/2017 358.60p 358.60p 351.20p 355.90p 163390
26/09/2017 354.00p 355.60p 349.20p 354.20p 254390
25/09/2017 352.30p 352.80p 345.90p 351.60p 242997
22/09/2017 348.20p 353.00p 346.50p 350.50p 499361
21/09/2017 363.90p 363.90p 345.30p 352.70p 816816
20/09/2017 362.00p 366.60p 360.70p 360.70p 354597
19/09/2017 369.30p 371.20p 365.10p 365.80p 178804
18/09/2017 362.80p 370.00p 362.80p 366.50p 233517
15/09/2017 365.10p 368.50p 358.30p 368.20p 703097
14/09/2017 364.40p 382.00p 362.90p 368.60p 307443
13/09/2017 360.00p 367.60p 356.90p 365.70p 508128
12/09/2017 365.70p 372.20p 362.20p 365.70p 569270
11/09/2017 374.60p 379.30p 373.00p 375.60p 177392
08/09/2017 379.50p 379.50p 369.40p 375.70p 225589
07/09/2017 371.60p 379.90p 369.70p 375.40p 248816
06/09/2017 375.80p 375.80p 369.90p 374.00p 283818
05/09/2017 376.00p 381.60p 374.70p 376.90p 281601
04/09/2017 375.90p 380.90p 367.30p 378.90p 518670
01/09/2017 387.00p 392.00p 379.60p 386.00p 820554
31/08/2017 373.90p 375.70p 368.60p 375.60p 618170
30/08/2017 363.50p 375.70p 363.50p 371.90p 235738
29/08/2017 370.40p 370.40p 361.30p 364.30p 664086
25/08/2017 375.50p 375.50p 365.10p 370.40p 250232
24/08/2017 364.80p 367.50p 364.30p 366.00p 256855
23/08/2017 374.00p 374.00p 363.30p 365.10p 324590
22/08/2017 366.50p 368.60p 365.30p 368.60p 95866
21/08/2017 366.10p 367.70p 363.60p 365.00p 473133
18/08/2017 358.40p 366.00p 358.40p 365.70p 217419
17/08/2017 361.40p 367.10p 361.40p 365.10p 699920
16/08/2017 364.80p 365.70p 361.60p 364.30p 251379
15/08/2017 355.60p 365.70p 355.60p 364.90p 351206
14/08/2017 355.60p 359.10p 352.60p 354.30p 348111
11/08/2017 357.30p 359.80p 352.50p 355.60p 239569
10/08/2017 360.80p 366.20p 356.80p 359.70p 180310
09/08/2017 359.60p 365.70p 357.70p 364.40p 283932
08/08/2017 358.80p 363.80p 358.80p 361.50p 226226
07/08/2017 361.10p 366.00p 357.90p 360.80p 307842
04/08/2017 360.20p 364.30p 359.80p 361.00p 235050
03/08/2017 363.00p 365.00p 355.00p 362.00p 561973
02/08/2017 371.40p 376.20p 359.80p 362.20p 389614
01/08/2017 359.20p 373.40p 358.60p 371.10p 764561
31/07/2017 357.60p 361.90p 354.70p 359.00p 1338980
28/07/2017 355.60p 364.80p 351.70p 357.10p 346883
27/07/2017 354.70p 360.30p 354.70p 358.40p 328508
26/07/2017 362.50p 364.50p 352.20p 353.00p 880649
25/07/2017 350.00p 362.10p 348.90p 362.00p 659190
24/07/2017 327.50p 350.80p 327.50p 350.00p 1542599
21/07/2017 336.90p 338.70p 332.90p 336.40p 402015
20/07/2017 341.10p 341.10p 332.00p 335.00p 265450
19/07/2017 337.40p 337.40p 331.80p 334.00p 309994
18/07/2017 335.20p 344.80p 330.50p 336.30p 701868
17/07/2017 328.80p 328.80p 324.50p 327.60p 182968
14/07/2017 321.30p 326.10p 321.30p 325.90p 225061
13/07/2017 320.70p 327.30p 320.70p 326.60p 196115
12/07/2017 323.20p 324.80p 316.20p 322.40p 553266
11/07/2017 321.70p 328.10p 320.00p 322.90p 384704
10/07/2017 322.80p 326.90p 320.30p 321.80p 351637
07/07/2017 325.10p 325.10p 320.80p 323.90p 183768
06/07/2017 325.10p 329.50p 321.60p 322.90p 394954
05/07/2017 327.00p 327.80p 321.50p 326.10p 451105
04/07/2017 331.60p 334.50p 325.10p 330.00p 566449
03/07/2017 322.20p 334.10p 321.90p 330.70p 776161
30/06/2017 318.50p 325.50p 317.10p 323.60p 602040
29/06/2017 316.20p 323.70p 316.20p 318.70p 664006
28/06/2017 320.00p 322.10p 317.00p 320.00p 503491
27/06/2017 317.60p 324.70p 316.50p 319.80p 701958
26/06/2017 327.70p 336.00p 314.00p 320.00p 768573
23/06/2017 316.50p 330.10p 315.30p 327.00p 789176
22/06/2017 321.00p 321.00p 303.70p 315.60p 766431
21/06/2017 334.80p 338.60p 319.30p 321.00p 1303607
20/06/2017 336.10p 339.80p 332.00p 336.00p 565997
19/06/2017 338.30p 340.00p 336.90p 336.90p 180258
16/06/2017 341.40p 344.40p 335.60p 335.60p 3776595
15/06/2017 351.70p 357.40p 334.90p 339.60p 1782003
14/06/2017 354.40p 359.90p 353.80p 359.00p 1443249
13/06/2017 354.60p 355.50p 347.32p 352.30p 556440
12/06/2017 352.40p 356.00p 350.10p 351.80p 328818
09/06/2017 355.20p 355.20p 346.60p 352.30p 400196
08/06/2017 352.60p 352.80p 350.00p 351.00p 1018290
07/06/2017 343.00p 351.40p 343.00p 350.70p 864869
06/06/2017 347.80p 347.80p 339.50p 343.50p 10138364
05/06/2017 353.50p 353.60p 345.90p 348.00p 385488
02/06/2017 353.40p 353.50p 348.20p 351.60p 2546431
01/06/2017 355.60p 357.28p 348.80p 350.60p 1024408
31/05/2017 360.20p 363.32p 350.10p 354.90p 7446972
30/05/2017 344.80p 359.00p 339.40p 352.60p 1525843
26/05/2017 360.60p 363.70p 352.30p 353.20p 720667
25/05/2017 346.80p 361.40p 346.80p 360.10p 1280641
24/05/2017 346.20p 350.90p 338.60p 350.70p 904909
23/05/2017 334.30p 346.00p 334.30p 341.20p 483835
22/05/2017 345.00p 345.00p 339.40p 340.00p 1383603
19/05/2017 336.70p 340.00p 335.80p 339.40p 2433750
18/05/2017 337.40p 344.70p 335.10p 337.00p 818470
17/05/2017 357.90p 357.90p 345.20p 346.50p 638536
16/05/2017 343.10p 355.80p 342.30p 354.00p 2719054
15/05/2017 334.20p 339.80p 334.10p 338.10p 334768
12/05/2017 343.50p 343.50p 334.30p 335.60p 233348
11/05/2017 344.10p 344.10p 332.00p 337.00p 2046197
10/05/2017 344.80p 344.80p 336.60p 336.90p 2420760
09/05/2017 336.00p 342.30p 334.60p 339.50p 1815760
08/05/2017 332.20p 337.40p 328.60p 334.90p 1267213
05/05/2017 328.70p 336.80p 325.71p 331.10p 532512
04/05/2017 341.80p 345.50p 335.20p 335.20p 791862
03/05/2017 345.30p 355.50p 343.90p 345.30p 269241
02/05/2017 343.40p 356.70p 343.40p 350.70p 1244152
28/04/2017 346.40p 354.90p 346.00p 352.80p 1833392
27/04/2017 342.20p 346.30p 339.04p 345.00p 493509
26/04/2017 333.80p 345.00p 333.80p 343.30p 205902
25/04/2017 339.90p 349.30p 334.30p 341.30p 828396
24/04/2017 323.70p 330.80p 320.52p 330.80p 281766
21/04/2017 311.70p 322.80p 311.70p 322.50p 275998
20/04/2017 326.50p 326.50p 317.30p 320.30p 179190
19/04/2017 310.50p 323.70p 310.50p 319.00p 679975
18/04/2017 313.60p 320.60p 310.00p 312.00p 413576
13/04/2017 315.80p 322.00p 310.90p 319.60p 1002939
12/04/2017 314.50p 318.60p 314.50p 318.30p 1251550
11/04/2017 317.00p 321.50p 313.30p 315.00p 287930
10/04/2017 321.10p 321.10p 315.39p 320.40p 126646
07/04/2017 315.00p 321.50p 315.00p 320.00p 123975
06/04/2017 321.00p 322.40p 319.40p 320.60p 453027
05/04/2017 320.00p 322.10p 317.60p 320.00p 428758
04/04/2017 316.90p 323.20p 316.90p 319.00p 579182
03/04/2017 319.70p 322.90p 319.70p 320.00p 624327
31/03/2017 319.70p 321.60p 314.26p 320.50p 520423
30/03/2017 319.00p 319.90p 313.90p 319.00p 163687
29/03/2017 319.00p 320.00p 312.90p 316.20p 470511
28/03/2017 318.00p 319.50p 316.20p 317.50p 213246
27/03/2017 312.40p 319.70p 312.40p 318.00p 173468
24/03/2017 314.90p 320.50p 314.00p 319.80p 170962
23/03/2017 313.20p 318.20p 312.20p 315.20p 922509
22/03/2017 311.00p 318.30p 309.10p 309.10p 5010823
21/03/2017 322.30p 322.30p 313.80p 315.20p 340463
20/03/2017 321.00p 321.00p 316.90p 317.90p 151164
17/03/2017 311.00p 321.00p 311.00p 319.80p 4299852

*Close Price adjusted for both dividends and splits