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 392.00on 22-05-2019 at 16:30:00
Change 2.60 0.67%
Buy 391.80
Sell 391.20
Buy / Sell ASCL Shares
Sponsored Financial Content
Last Trade: Buy 2,010 at 392.00p
Day's Volume: 593,450
Last Close: 389.40p
Open: 391.80p
ISIN: GB00BYM8GJ06
Day's Range 389.20p - 393.40p
52wk Range: 335.60p - 469.00p
Market Capitalisation: £1,579m
VWAP: 0.00p
Shares in Issue: 403m

Recent Trades History Ascential (ASCL)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*2,010392.0017:10:12 - 22-May-19
Buy*7,716391.89517:43:14 - 22-May-19
Buy*24391.75817:21:27 - 22-May-19
Sell*10,582391.20917:18:14 - 22-May-19
Buy*141392.0017:10:44 - 22-May-19
Buy*2,864392.01817:04:34 - 22-May-19
Sell*150,897391.344Automatic Execution
16:36:18 - 22-May-19
Buy*3,784392.00Uncrossing Trade
16:35:27 - 22-May-19
Buy*57391.80Automatic Execution
16:29:51 - 22-May-19
Sell*57391.60Automatic Execution
16:29:50 - 22-May-19

Share Price History for Ascential

Time period:
to
Frequency:
Date Open High Low Close Volume
22nd May 2019 (Wed)391.80393.40389.20389.40593,450
21st May 2019 (Tue)397.60397.60385.800.00728,359
20th May 2019 (Mon)385.20386.60380.20382.20714,573
17th May 2019 (Fri)384.40384.40377.00384.00976,805
16th May 2019 (Thu)369.00384.00365.60370.601,273,623
15th May 2019 (Wed)367.80370.60363.00362.40445,633
14th May 2019 (Tue)356.20364.40355.00354.00666,506
13th May 2019 (Mon)354.00355.60348.00349.20611,327
10th May 2019 (Fri)353.80354.60348.80348.60379,427
9th May 2019 (Thu)357.20357.20348.60355.00320,924
8th May 2019 (Wed)355.20358.60348.00351.80824,094
7th May 2019 (Tue)354.40354.40347.60351.00448,744
6th May 2019 (Mon)0.000.000.000.000
3rd May 2019 (Fri)359.60359.60348.20358.60475,743
2nd May 2019 (Thu)368.60368.60357.20368.601,442,823
1st May 2019 (Wed)357.00368.60355.80356.60680,033
30th Apr 2019 (Tue)358.00358.00354.20356.00494,743
29th Apr 2019 (Mon)360.20362.40356.00359.20320,355
26th Apr 2019 (Fri)359.60359.60353.00357.80387,213
25th Apr 2019 (Thu)356.80360.00356.00357.00594,991
24th Apr 2019 (Wed)353.00360.80351.60351.801,493,774
23rd Apr 2019 (Tue)356.00357.80351.80354.40972,046

News about Ascential (ASCL)

FTSE 100 Latest
Value7,334.19
Change5.27


Login to your account

Forgot Password?

Not Registered