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 381.60on 23-01-2019 at 16:30:00
Change -4.80 -1.24%
Buy 381.80
Sell 381.40
Buy / Sell ASCL Shares
Last Trade: Buy 2,084 at 382.948p
Day's Volume: 187,550
Last Close: 386.40p
Open: 383.20p
Day's Range 381.40p - 386.40p
52wk Range: 341.80p - 469.00p
Market Capitalisation: £1,530m
VWAP: 0.00p
Shares in Issue: 401m

Recent Trades History Ascential (ASCL)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*2,084382.94817:59:19 - 23-Jan-19
Buy*118385.35817:25:38 - 23-Jan-19
Buy*2,280385.02517:12:00 - 23-Jan-19
Buy*1385.4017:14:17 - 23-Jan-19
Sell*1,294381.583Uncrossing Trade
17:05:42 - 23-Jan-19
Sell*69,906381.6016:35:12 - 23-Jan-19
Sell*2,300382.8216:34:55 - 23-Jan-19
Sell*2,300382.8216:34:55 - 23-Jan-19
Sell*2,300386.09716:34:55 - 23-Jan-19
Sell*2,300386.097Automatic Execution
16:34:55 - 23-Jan-19

Share Price History for Ascential

Time period:
Date Open High Low Close Volume
23rd Jan 2019 (Wed)383.20386.40381.40386.40187,550
22nd Jan 2019 (Tue)389.00392.60383.80392.40237,354
21st Jan 2019 (Mon)385.00392.40385.00388.80100,481
18th Jan 2019 (Fri)387.20393.60385.00385.00503,379
17th Jan 2019 (Thu)384.40388.40380.40388.40261,252
16th Jan 2019 (Wed)394.40394.40385.00394.40316,772
15th Jan 2019 (Tue)404.60405.00388.20404.40478,813
14th Jan 2019 (Mon)405.00406.60403.00405.00401,767
11th Jan 2019 (Fri)413.00413.00402.20407.80425,684
10th Jan 2019 (Thu)404.40410.40404.40404.20559,432
9th Jan 2019 (Wed)406.40418.00401.40411.00543,191
8th Jan 2019 (Tue)401.00414.40400.20397.80472,370
7th Jan 2019 (Mon)392.80399.60391.00390.20166,128
2nd Jan 2019 (Wed)377.60380.20370.20377.00226,333
1st Jan 2019 (Tue)
31st Dec 2018 (Mon)376.60380.60374.40377.0063,595
28th Dec 2018 (Fri)371.60374.40365.80365.40408,012
27th Dec 2018 (Thu)379.60381.20360.20370.00451,542
26th Dec 2018 (Wed)
25th Dec 2018 (Tue)
24th Dec 2018 (Mon)382.20386.00368.60370.0056,861

News about Ascential (ASCL)

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered