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:  
345.00p
on 27-04-2017 at 17:15:00
Change:   1.70p rise 0.50 %
Buy:   346.90p
Sell:   345.00p
   
Ascential (ASCL, ASCL.L, LON:ASCL) Price Details (LSE MAIN Listed Equity)
Last Trade: Sell 77,222 at 344.20p Days Range: 339.04 - 346.30p
Day's Volume: 493,509 52wk Range: 225.00 - 346.30p
Last Close: 345.00p Market Capitalisation:* £ 1.38 bn
Open: 342.20p VWAP: 344.24p
ISIN: GB00BYM8GJ06 Shares in Issue: 401.00 m
Sector:  Media    Listed in:  UK All SharesUK 250UK 350
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Sell77222344.20p1652598876677399Ordinary Trade -Delayed Publication09:20:36 - 27/04
Sell22186344.00p1652598876708485Ordinary Trade16:40:12 - 27/04
Sell64439345.00p1653189426421857Uncrossing Trade16:35:11 - 27/04
Unknown568344.65p1653189426418770Automated Trade16:29:55 - 27/04
Buy375345.10p1653189426418004Automated Trade16:29:19 - 27/04
Buy236345.10p1653189426418003Automated Trade16:29:19 - 27/04
Time period :  to     Frequency :    
Date Open High Low Close Volume
27 Apr 2017 (Thu) 342.20 346.30 339.04 345.00 493,509
26 Apr 2017 (Wed) 333.80 345.00 333.80 343.30 205,902
25 Apr 2017 (Tue) 339.90 349.30 334.30 341.30 828,396
24 Apr 2017 (Mon) 323.70 330.80 320.52 330.80 281,766
21 Apr 2017 (Fri) 311.70 322.80 311.70 322.50 275,998
20 Apr 2017 (Thu) 326.50 326.50 317.30 320.30 179,190
19 Apr 2017 (Wed) 310.50 323.70 310.50 319.00 679,975
18 Apr 2017 (Tue) 313.60 320.60 310.00 312.00 413,576
17 Apr 2017 (Mon) 315.80 322.00 310.90 319.60 1,002,939
14 Apr 2017 (Fri) 315.80 322.00 310.90 319.60 1,002,939
13 Apr 2017 (Thu) 315.80 322.00 310.90 319.60 1,002,939
12 Apr 2017 (Wed) 314.50 318.60 314.50 318.30 1,251,550
11 Apr 2017 (Tue) 317.00 321.50 313.30 315.00 287,930
10 Apr 2017 (Mon) 321.10 321.10 315.39 320.40 126,646
7 Apr 2017 (Fri) 315.00 321.50 315.00 320.00 123,975
6 Apr 2017 (Thu) 321.00 322.40 319.40 320.60 453,027
5 Apr 2017 (Wed) 320.00 322.10 317.60 320.00 428,758
4 Apr 2017 (Tue) 316.90 323.20 316.90 319.00 579,182
3 Apr 2017 (Mon) 319.70 322.90 319.70 320.00 624,327
31 Mar 2017 (Fri) 319.70 321.60 314.26 320.50 520,423
30 Mar 2017 (Thu) 319.00 319.90 313.90 319.00 163,687
29 Mar 2017 (Wed) 319.00 320.00 312.90 316.20 470,511
28 Mar 2017 (Tue) 318.00 319.50 316.20 317.50 213,246

FTSE 100 Latest

ValueChange
7,237.1751.55  % fall
 

SSL