Ascential (ASCL) Share Price

Technology Sector

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

Date Open High Low Close* Volume
05/08/2021 724.20p 724.20p 703.80p 719.10p 406667
04/08/2021 730.32p 730.32p 706.18p 708.90p 507310
03/08/2021 733.72p 734.06p 724.88p 725.56p 195464
02/08/2021 734.40p 737.80p 725.22p 731.68p 157222
30/07/2021 720.80p 734.74p 707.54p 734.74p 491271
29/07/2021 740.86p 741.88p 717.40p 719.78p 644939
28/07/2021 719.10p 733.04p 719.10p 732.02p 449408
27/07/2021 750.04p 752.42p 700.06p 722.50p 1103142
26/07/2021 761.94p 776.56p 759.90p 772.48p 188551
23/07/2021 758.54p 767.04p 754.80p 763.98p 640917
22/07/2021 729.30p 773.16p 729.30p 755.82p 770936
21/07/2021 722.50p 748.68p 722.50p 748.68p 358642
20/07/2021 722.16p 732.70p 720.12p 725.90p 2629779
19/07/2021 710.60p 726.00p 709.92p 721.14p 368237
16/07/2021 729.64p 729.64p 707.20p 716.04p 227947
15/07/2021 714.68p 716.72p 707.20p 714.00p 179368
14/07/2021 721.82p 721.82p 712.30p 713.32p 97590
13/07/2021 717.40p 727.26p 711.96p 723.52p 207589
12/07/2021 724.88p 724.88p 703.80p 715.36p 219994
09/07/2021 710.94p 711.62p 698.50p 707.20p 242662
08/07/2021 734.40p 738.82p 701.42p 705.50p 457887
07/07/2021 718.08p 726.24p 716.72p 723.52p 243590
06/07/2021 720.80p 720.80p 708.56p 718.08p 287886
05/07/2021 715.36p 721.48p 710.60p 714.68p 290162
02/07/2021 723.86p 723.86p 711.96p 712.64p 2459456
01/07/2021 725.56p 737.80p 707.20p 714.00p 784586
30/06/2021 699.72p 713.66p 698.02p 707.20p 1462331
29/06/2021 693.94p 715.02p 693.94p 709.92p 1014484
28/06/2021 703.12p 717.74p 695.98p 710.60p 587342
25/06/2021 699.72p 701.08p 692.24p 700.06p 241272
24/06/2021 682.04p 698.36p 682.04p 693.60p 1278854
23/06/2021 673.20p 699.70p 673.20p 697.68p 5974747
22/06/2021 670.48p 694.28p 670.48p 690.20p 727022
21/06/2021 683.06p 688.50p 670.82p 687.48p 455465
18/06/2021 688.50p 690.20p 677.28p 688.16p 1454622
17/06/2021 671.50p 680.68p 669.80p 680.00p 902312
16/06/2021 675.24p 680.34p 668.44p 677.28p 650612
15/06/2021 669.12p 673.20p 662.66p 668.78p 521572
14/06/2021 667.08p 673.20p 657.22p 663.00p 140751
11/06/2021 662.66p 663.00p 646.00p 659.60p 109611
10/06/2021 633.42p 651.09p 633.42p 645.66p 264838
09/06/2021 639.54p 653.82p 639.54p 649.06p 382270
08/06/2021 656.88p 656.88p 646.68p 652.46p 173574
07/06/2021 649.06p 655.52p 646.34p 653.48p 163411
04/06/2021 624.92p 643.62p 624.92p 641.58p 131390
03/06/2021 655.18p 655.18p 633.08p 638.52p 213611
02/06/2021 642.26p 648.38p 623.56p 639.20p 485401
01/06/2021 635.80p 635.80p 617.44p 627.64p 179121
28/05/2021 621.52p 623.22p 611.32p 620.50p 369212
27/05/2021 607.58p 623.90p 607.51p 619.14p 623228
26/05/2021 601.80p 607.92p 599.76p 606.90p 194642
25/05/2021 592.96p 605.54p 585.14p 603.16p 384102
24/05/2021 559.30p 586.84p 559.30p 586.50p 202582
21/05/2021 570.52p 577.32p 569.50p 570.86p 215259
20/05/2021 572.22p 583.78p 567.46p 576.30p 215642
19/05/2021 575.62p 582.42p 567.80p 576.30p 348006
18/05/2021 603.16p 606.90p 581.40p 581.40p 147651
17/05/2021 602.82p 605.54p 593.64p 598.06p 292148
14/05/2021 596.36p 601.46p 588.91p 599.76p 144113
13/05/2021 585.14p 592.96p 581.40p 598.40p 71504
12/05/2021 586.50p 601.80p 586.50p 598.40p 354078
11/05/2021 606.22p 606.90p 596.02p 602.82p 563924
10/05/2021 629.34p 629.34p 610.64p 615.40p 579211
07/05/2021 601.80p 617.10p 593.64p 617.10p 338187
06/05/2021 614.38p 614.38p 597.04p 602.48p 239282
05/05/2021 610.64p 610.64p 591.94p 599.76p 514854
04/05/2021 608.26p 608.60p 594.32p 596.70p 368384
30/04/2021 594.32p 595.68p 579.02p 592.96p 468499
29/04/2021 580.04p 589.22p 573.58p 588.88p 318333
28/04/2021 591.60p 591.60p 572.90p 576.64p 182225
27/04/2021 587.18p 599.08p 575.96p 578.00p 196402
26/04/2021 587.52p 609.96p 585.48p 602.48p 1097671
23/04/2021 595.00p 595.00p 578.68p 587.52p 576181
22/04/2021 579.70p 586.84p 574.60p 584.80p 738324
21/04/2021 598.06p 598.06p 574.60p 578.00p 686593
20/04/2021 597.38p 601.12p 582.08p 585.48p 489984
19/04/2021 617.78p 617.78p 598.67p 602.14p 252264
16/04/2021 616.08p 616.08p 598.06p 602.14p 655104
15/04/2021 615.06p 619.48p 600.10p 601.80p 297877
14/04/2021 581.40p 605.20p 579.02p 603.84p 372069
13/04/2021 565.42p 586.16p 565.42p 584.80p 960538
12/04/2021 580.72p 583.78p 574.94p 580.38p 741922
09/04/2021 603.16p 603.16p 580.04p 581.74p 519309
08/04/2021 598.74p 599.42p 588.20p 588.20p 291916
07/04/2021 589.22p 599.08p 586.84p 595.68p 234260
06/04/2021 591.60p 595.68p 577.32p 587.52p 350277
01/04/2021 571.88p 585.14p 571.88p 578.00p 300898
31/03/2021 574.26p 586.16p 569.50p 571.20p 289956
30/03/2021 606.56p 606.56p 580.72p 580.72p 307352
29/03/2021 591.60p 600.44p 588.88p 591.60p 149726
26/03/2021 593.98p 596.02p 581.74p 589.90p 378071
25/03/2021 618.46p 618.46p 577.66p 585.14p 534496
24/03/2021 601.12p 616.76p 597.04p 602.82p 166721
23/03/2021 599.08p 609.96p 597.72p 608.94p 684065
22/03/2021 599.42p 622.88p 599.42p 612.34p 264334
19/03/2021 605.20p 617.10p 598.74p 605.20p 838876
18/03/2021 605.54p 625.94p 605.54p 616.08p 1384954
17/03/2021 606.90p 627.98p 606.90p 620.50p 479587
16/03/2021 613.36p 629.00p 602.82p 629.00p 817275
15/03/2021 639.54p 639.54p 583.78p 605.20p 1065432
12/03/2021 633.76p 633.76p 611.66p 630.70p 630898
11/03/2021 645.32p 645.32p 626.62p 629.00p 1189352
10/03/2021 628.32p 642.60p 621.18p 629.00p 289169
09/03/2021 651.44p 659.94p 640.56p 642.26p 283038
08/03/2021 628.32p 644.98p 618.80p 644.98p 143669
05/03/2021 638.86p 643.28p 617.78p 623.56p 284265
04/03/2021 660.28p 660.28p 631.72p 646.34p 532628
03/03/2021 639.54p 650.08p 625.60p 645.66p 222047
02/03/2021 634.78p 635.18p 612.34p 616.42p 667489
01/03/2021 626.28p 626.28p 613.36p 620.84p 134405
26/02/2021 601.80p 615.74p 596.70p 607.92p 422842
25/02/2021 650.42p 650.42p 608.81p 610.64p 350195
24/02/2021 620.84p 657.90p 620.84p 635.12p 257035
23/02/2021 661.64p 664.02p 623.22p 635.80p 831871
22/02/2021 618.46p 646.68p 618.46p 646.68p 131184
19/02/2021 618.46p 634.10p 617.44p 632.06p 164460
18/02/2021 624.58p 625.60p 618.46p 621.18p 296999
17/02/2021 622.88p 637.84p 618.12p 620.50p 330376
16/02/2021 643.28p 646.68p 626.96p 638.86p 155045
15/02/2021 627.64p 640.56p 625.60p 637.16p 293872
12/02/2021 639.54p 639.54p 615.74p 626.96p 125729
11/02/2021 604.52p 626.62p 604.52p 624.24p 124804
10/02/2021 635.12p 635.12p 611.66p 618.80p 106903
09/02/2021 602.14p 634.10p 602.14p 620.50p 434205
08/02/2021 625.26p 625.26p 602.14p 619.14p 208499
05/02/2021 596.36p 615.06p 595.68p 608.60p 256444
04/02/2021 592.96p 599.76p 582.76p 597.72p 252496
03/02/2021 595.00p 595.00p 575.96p 582.08p 218731
02/02/2021 577.66p 587.86p 566.44p 587.86p 184997
01/02/2021 547.74p 575.62p 547.74p 565.76p 368936
29/01/2021 568.48p 568.48p 551.14p 563.72p 454915
28/01/2021 576.30p 577.32p 549.78p 574.60p 251025
27/01/2021 581.40p 605.20p 566.10p 572.90p 549089
26/01/2021 585.14p 601.12p 581.06p 598.40p 387041
25/01/2021 592.62p 607.58p 586.50p 590.92p 381571
22/01/2021 612.00p 612.00p 593.98p 607.58p 523029
21/01/2021 617.10p 634.78p 610.98p 612.00p 392053
20/01/2021 616.42p 634.10p 597.72p 634.10p 422511
19/01/2021 618.80p 618.80p 593.64p 602.48p 258555
18/01/2021 612.00p 612.34p 598.74p 604.86p 90272
15/01/2021 632.40p 638.18p 602.82p 608.94p 1209419
14/01/2021 634.78p 636.48p 621.52p 626.28p 207711
13/01/2021 615.06p 630.36p 614.72p 619.82p 1469268
12/01/2021 604.52p 629.00p 604.52p 622.20p 204827
11/01/2021 632.40p 646.34p 612.00p 612.00p 301622
08/01/2021 655.18p 655.18p 623.22p 631.38p 300289
07/01/2021 660.62p 662.66p 637.50p 637.50p 321344
06/01/2021 647.02p 660.96p 639.88p 656.88p 178791
05/01/2021 660.28p 673.88p 636.82p 640.22p 418347
04/01/2021 659.26p 682.38p 659.26p 664.36p 333459
31/12/2020 661.64p 661.64p 649.74p 652.80p 73707
30/12/2020 678.64p 689.86p 664.36p 668.10p 290839
29/12/2020 678.98p 694.96p 670.84p 681.70p 333555
24/12/2020 670.82p 678.64p 663.42p 669.80p 74235
23/12/2020 643.62p 669.80p 636.48p 668.44p 223709
22/12/2020 623.56p 643.62p 617.10p 637.50p 208545
21/12/2020 607.58p 621.86p 588.88p 616.42p 226804
18/12/2020 619.48p 632.74p 617.10p 620.16p 437353
17/12/2020 623.90p 645.66p 622.54p 635.46p 428661
16/12/2020 625.60p 648.04p 622.20p 638.52p 798469
15/12/2020 630.36p 630.36p 587.86p 625.94p 605887
14/12/2020 599.42p 633.08p 599.42p 613.70p 101401
11/12/2020 597.04p 617.77p 596.36p 615.40p 359194
10/12/2020 631.72p 648.04p 597.38p 609.96p 408391
09/12/2020 620.50p 631.38p 613.02p 622.88p 224175
08/12/2020 658.24p 658.24p 610.64p 620.16p 317709
07/12/2020 678.30p 678.30p 634.10p 641.24p 248687
04/12/2020 631.38p 668.44p 631.38p 668.44p 446446
03/12/2020 613.70p 650.08p 612.00p 646.34p 287052
02/12/2020 592.96p 627.98p 590.92p 617.44p 254847
01/12/2020 563.72p 600.44p 563.72p 598.74p 253306
30/11/2020 576.64p 587.86p 570.52p 571.20p 696312
27/11/2020 575.28p 579.02p 555.22p 579.02p 472225
26/11/2020 584.80p 584.80p 561.68p 565.08p 254076
25/11/2020 597.04p 597.04p 580.38p 586.84p 533535
24/11/2020 598.74p 609.28p 594.66p 598.40p 260558
23/11/2020 601.12p 612.34p 595.00p 597.38p 115664
20/11/2020 606.56p 606.56p 590.24p 598.74p 90836
19/11/2020 599.76p 602.48p 589.56p 594.32p 599685
18/11/2020 608.94p 608.94p 592.28p 603.50p 191185
17/11/2020 602.82p 604.18p 588.88p 596.70p 416344
16/11/2020 601.46p 614.72p 600.44p 608.60p 358906
13/11/2020 580.72p 589.56p 575.01p 586.50p 292430
12/11/2020 590.24p 590.92p 577.66p 586.50p 305482
11/11/2020 606.90p 610.64p 572.56p 585.48p 602667
10/11/2020 579.70p 612.68p 574.91p 604.86p 1738919
09/11/2020 479.40p 620.16p 473.96p 580.72p 502420
06/11/2020 456.62p 473.28p 456.62p 464.10p 336779
05/11/2020 471.58p 472.26p 462.74p 467.50p 266759
04/11/2020 460.36p 477.02p 460.36p 467.50p 361309
03/11/2020 467.84p 477.36p 462.40p 467.50p 1126735
02/11/2020 470.90p 470.90p 438.94p 453.90p 529604
30/10/2020 470.90p 475.66p 457.98p 469.88p 184782
29/10/2020 497.08p 497.08p 464.78p 467.50p 408499
28/10/2020 493.34p 501.50p 480.76p 482.80p 177328
27/10/2020 514.42p 531.76p 498.10p 502.52p 140215
26/10/2020 531.42p 549.44p 530.74p 536.86p 127907
23/10/2020 538.56p 541.20p 528.70p 538.90p 148558
22/10/2020 514.42p 526.32p 506.60p 524.62p 142422
21/10/2020 514.76p 514.76p 501.50p 509.32p 74372

*Close Price adjusted for both dividends and splits