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:  
366.40p
on 23-08-2017 at 10:50:39
Change:   2.20p fall 0.60 %
Buy:   366.80p
Sell:   366.50p
   
Ascential (ASCL, ASCL.L, LON:ASCL) Price Details (LSE MAIN Listed Equity)
Last Trade: Sell 3 at 366.40p Days Range: 365.20 - 374.00p
Day's Volume: 56,187 52wk Range: 254.00 - 374.00p
Last Close: 368.60p Market Capitalisation:* £ 1.47 bn
Open: 374.00p VWAP: 366.43p
ISIN: GB00BYM8GJ06 Shares in Issue: 401.00 m
Sector:  Media    Listed in:  UK All SharesUK 250UK 350
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Sell3366.40p1726169510610454Automated Trade10:50:35 - 23/08
Buy42366.20p1726169510599316Automated Trade09:38:13 - 23/08
Sell83366.20p1726169510588512Automated Trade08:42:35 - 23/08
Sell460366.20p1726169510588289Automated Trade08:41:18 - 23/08
Sell223367.80p1725551035386436Automated Trade16:29:02 - 22/08
Buy251368.00p1725551035374085Automated Trade16:01:04 - 22/08
Time period :  to     Frequency :    
Date Open High Low Close Volume
23 Aug 2017 (Wed) 374.00 374.00 365.20 368.60 56,187
22 Aug 2017 (Tue) 366.50 368.60 365.30 365.00 73,956
21 Aug 2017 (Mon) 366.10 367.70 363.60 365.70 107,888
18 Aug 2017 (Fri) 358.40 366.00 358.40 365.10 140,462
17 Aug 2017 (Thu) 361.40 367.10 361.40 364.30 54,034
16 Aug 2017 (Wed) 364.80 365.70 361.60 364.90 128,024
15 Aug 2017 (Tue) 355.60 365.70 355.60 354.30 161,925
14 Aug 2017 (Mon) 355.60 359.10 352.60 355.60 233,352
11 Aug 2017 (Fri) 357.30 359.80 352.50 355.60 218,192
10 Aug 2017 (Thu) 360.80 366.20 356.80 364.40 140,719
9 Aug 2017 (Wed) 359.60 365.70 357.70 361.50 214,085
8 Aug 2017 (Tue) 358.80 363.80 358.80 360.80 114,753
7 Aug 2017 (Mon) 361.10 366.00 357.90 361.00 168,630
4 Aug 2017 (Fri) 360.20 364.30 359.80 362.00 123,109
3 Aug 2017 (Thu) 363.00 365.00 355.00 362.20 361,833
2 Aug 2017 (Wed) 371.40 376.20 359.80 371.10 326,399
1 Aug 2017 (Tue) 359.20 373.40 358.60 371.10 565,387
31 Jul 2017 (Mon) 357.60 361.90 354.70 359.00 516,643
28 Jul 2017 (Fri) 355.60 364.80 351.70 357.10 346,883
27 Jul 2017 (Thu) 354.70 360.30 354.70 358.40 328,508

FTSE 100 Latest

ValueChange
7,382.650.91  % rise
 

SSL