Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

Ascential Share Price (ASCL)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 396.20on 22-07-2019 at 16:30:00
Change 16.80 4.43%
Buy 396.40
Sell 394.00
Buy / Sell ASCL Shares
Sponsored Financial Content
Last Trade: Buy 2,892 at 396.20p
Day's Volume: 910,260
Last Close: 379.40p
Open: 390.60p
ISIN: GB00BYM8GJ06
Day's Range 383.20p - 396.20p
52wk Range: 335.60p - 439.80p
Market Capitalisation: £1,596m
VWAP: 395.955p
Shares in Issue: 403m

Recent Trades History Ascential (ASCL)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*2,892396.2017:14:15 - 22-Jul-19
Buy*11,311396.21817:07:54 - 22-Jul-19
Sell*857388.91216:51:05 - 22-Jul-19
Buy*295,207396.2016:35:04 - 22-Jul-19
Sell*23394.40Automatic Execution
16:29:47 - 22-Jul-19
Buy*114394.4016:29:49 - 22-Jul-19
Sell*113394.40Automatic Execution
16:29:21 - 22-Jul-19
Sell*68394.40Automatic Execution
16:29:21 - 22-Jul-19
Sell*1394.40Automatic Execution
16:29:21 - 22-Jul-19
Sell*331394.40Automatic Execution
16:29:21 - 22-Jul-19

Share Price History for Ascential

Time period:
to
Frequency:
Date Open High Low Close Volume
19th Jul 2019 (Fri)377.40381.40372.80376.201,111,577
18th Jul 2019 (Thu)375.20378.60369.60374.20488,983
17th Jul 2019 (Wed)382.80386.20374.20381.801,100,434
16th Jul 2019 (Tue)383.80383.80378.60378.40601,029
15th Jul 2019 (Mon)377.20379.00372.20375.60470,045
12th Jul 2019 (Fri)367.20383.80364.80360.001,387,319
11th Jul 2019 (Thu)359.60360.40356.80356.20642,740
10th Jul 2019 (Wed)355.40358.20353.60357.60641,237
9th Jul 2019 (Tue)348.60357.60348.60350.80622,482
8th Jul 2019 (Mon)350.00353.00347.80352.202,284,575
5th Jul 2019 (Fri)349.00353.40346.80347.601,078,200
4th Jul 2019 (Thu)352.40354.00346.80349.40250,661
3rd Jul 2019 (Wed)354.80354.80349.40351.20936,356
2nd Jul 2019 (Tue)356.80356.80350.40352.40547,820
1st Jul 2019 (Mon)361.60364.00352.40356.20999,461
28th Jun 2019 (Fri)355.20359.20353.00354.401,435,573
27th Jun 2019 (Thu)358.60358.60349.80355.201,181,070
26th Jun 2019 (Wed)353.60358.80349.40355.60638,977
25th Jun 2019 (Tue)365.80365.80355.40366.60462,576
24th Jun 2019 (Mon)366.20367.40362.20365.40187,328

News about Ascential (ASCL)

FTSE 100 Latest
Value7,514.93
Change6.23


Login to your account

Forgot Password?

Not Registered