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:  
344.20p
on 17-10-2017 at 12:04:28
Change:   3.60p fall 1.04 %
Buy:   344.60p
Sell:   344.00p
   
Ascential (ASCL, ASCL.L, LON:ASCL) Price Details (LSE MAIN Listed Equity)
Last Trade: Buy 28 at 344.20p Days Range: 343.00 - 350.40p
Day's Volume: 74,357 52wk Range: 263.00 - 386.00p
Last Close: 347.80p Market Capitalisation:* £ 1.38 bn
Open: 349.30p VWAP: 345.48p
ISIN: GB00BYM8GJ06 Shares in Issue: 401.00 m
Sector:  Media    Listed in:  UK All SharesUK 250UK 350
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy515344.20p1760185651607047Automated Trade12:03:11 - 17/10
Buy517343.80p1760185651607048Automated Trade12:03:11 - 17/10
Buy28344.20p1760185651607049Automated Trade12:03:11 - 17/10
Sell79343.80p1760185651606848Automated Trade12:02:39 - 17/10
Sell69343.80p1760185651606860Automated Trade12:02:39 - 17/10
Sell335343.80p1760185651606854Automated Trade12:02:39 - 17/10
Time period :  to     Frequency :    
Date Open High Low Close Volume
16 Oct 2017 (Mon) 354.00 354.00 345.80 347.80 1,328,565
13 Oct 2017 (Fri) 342.80 354.00 342.80 352.70 721,259
12 Oct 2017 (Thu) 335.00 348.00 335.00 345.90 879,288
11 Oct 2017 (Wed) 330.80 337.40 324.30 335.70 1,009,146
10 Oct 2017 (Tue) 336.30 344.90 336.30 342.10 331,462
9 Oct 2017 (Mon) 352.00 352.00 341.50 341.50 107,928
6 Oct 2017 (Fri) 348.00 348.00 343.40 345.70 277,951
5 Oct 2017 (Thu) 347.60 348.50 345.90 346.00 257,687
4 Oct 2017 (Wed) 348.50 348.50 343.70 344.90 159,991
3 Oct 2017 (Tue) 344.90 349.10 344.90 346.20 242,966
2 Oct 2017 (Mon) 345.80 350.60 344.60 346.10 239,756
29 Sep 2017 (Fri) 345.80 349.40 341.80 343.50 590,017
28 Sep 2017 (Thu) 353.30 356.90 346.10 347.00 546,955
27 Sep 2017 (Wed) 358.60 358.60 351.20 355.90 163,390
26 Sep 2017 (Tue) 354.00 355.60 349.20 354.20 233,119
25 Sep 2017 (Mon) 352.30 352.80 345.90 351.60 242,997
22 Sep 2017 (Fri) 348.20 353.00 346.50 350.50 499,361
21 Sep 2017 (Thu) 363.90 363.90 345.30 352.70 816,816
20 Sep 2017 (Wed) 362.00 366.60 360.70 360.70 336,940
19 Sep 2017 (Tue) 369.30 371.20 365.10 365.80 178,804
18 Sep 2017 (Mon) 362.80 370.00 362.80 366.50 233,517

FTSE 100 Latest

ValueChange
7,544.4617.49  % rise
 

SSL