Ascential Share Price (ASCL) - Buy ASCL Shares

View your Watch List Add ASCL to your Watch List
Time period:    Moving average:     Compare to: 
Ascential (ASCL) share price history chart
Current Price:  
361.00p
on 18-12-2017 at 17:12:47
Change:   1.00p rise 0.28 %
Buy:   362.80p
Sell:   359.60p
   
Ascential (ASCL, ASCL.L, LON:ASCL) Price Details (LSE MAIN Listed Equity)
Last Trade: Buy 3,677 at 361.43p Days Range: 359.50 - 367.80p
Day's Volume: 406,418 52wk Range: 264.10 - 386.00p
Last Close: 361.00p Market Capitalisation:* £ 1.45 bn
Open: 366.80p VWAP: 361.70p
ISIN: GB00BYM8GJ06 Shares in Issue: 401.00 m
Sector:  Media    Listed in:  UK All SharesUK 250UK 350
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy3677361.43p45379272666470406417:07:09 - 18/12
Buy1322361.83p74872922931891001617:02:09 - 18/12
Sell1461361.46p88523579585681414416:51:59 - 18/12
Sell2724361.29p87186319157398329616:47:56 - 18/12
Sell4776361.00p1997182130673670416:43:32 - 18/12
Sell78361.00p54696149022208416016:36:25 - 18/12
Time period :  to     Frequency :    
Date Open High Low Close Volume
18 Dec 2017 (Mon) 366.80 367.80 359.50 361.00 406,418
15 Dec 2017 (Fri) 361.90 369.40 358.50 360.00 573,102
14 Dec 2017 (Thu) 361.90 363.50 358.50 361.50 601,875
13 Dec 2017 (Wed) 366.90 370.80 359.90 365.20 501,951
12 Dec 2017 (Tue) 361.80 365.40 360.70 362.90 213,277
11 Dec 2017 (Mon) 356.80 358.60 356.80 356.50 50,584
8 Dec 2017 (Fri) 354.10 354.70 353.60 353.80 7,320
7 Dec 2017 (Thu) 357.30 358.80 350.50 356.80 204,020
6 Dec 2017 (Wed) 354.10 358.40 351.10 356.30 249,405
5 Dec 2017 (Tue) 355.70 360.60 355.50 354.40 428,520
4 Dec 2017 (Mon) 355.00 355.90 352.80 354.10 448,315
1 Dec 2017 (Fri) 353.40 354.40 351.50 354.10 467,889
30 Nov 2017 (Thu) 355.00 356.10 350.00 354.10 980,565
29 Nov 2017 (Wed) 365.90 368.10 352.90 364.60 686,308
28 Nov 2017 (Tue) 371.20 371.70 358.20 364.60 1,171,340
27 Nov 2017 (Mon) 355.60 359.50 352.80 355.90 430,059
24 Nov 2017 (Fri) 353.40 356.80 352.30 353.40 519,749
23 Nov 2017 (Thu) 351.00 353.50 348.09 352.00 234,046
22 Nov 2017 (Wed) 351.10 352.00 348.50 351.00 403,576
21 Nov 2017 (Tue) 353.20 353.50 347.00 350.30 516,465
20 Nov 2017 (Mon) 355.70 355.70 347.50 352.60 302,359

FTSE 100 Latest

ValueChange
7,537.0146.44  % rise
 

SSL