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 423.60on 17-08-2018 at 16:02:45
Change 3.80 0.91%
Buy 424.00
Sell 423.40
Buy / Sell ASCL Shares
Last Trade: Buy 650 at 422.40p
Day's Volume: 358,530
Last Close: 419.80p
Open: 420.40p
ISIN: GB00BYM8GJ06
Day's Range 418.80p - 424.80p
52wk Range: 324.30p - 469.00p
Market Capitalisation: £1,697m
VWAP: 421.617p
Shares in Issue: 401m

Recent Trades History Ascential (ASCL)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*650422.40Automatic Execution
15:39:20 - 17-Aug-18
Buy*500422.40Automatic Execution
15:39:02 - 17-Aug-18
Sell*441422.00Automatic Execution
15:39:01 - 17-Aug-18
Sell*622422.20Automatic Execution
15:39:01 - 17-Aug-18
Sell*70422.40Automatic Execution
15:39:01 - 17-Aug-18
Sell*600422.40Automatic Execution
15:39:01 - 17-Aug-18
Sell*700422.60Automatic Execution
15:37:10 - 17-Aug-18
Buy*662422.80Automatic Execution
15:35:44 - 17-Aug-18
Buy*466422.60Automatic Execution
15:35:44 - 17-Aug-18
Buy*442422.60Automatic Execution
15:35:44 - 17-Aug-18

Share Price History for Ascential

Time period:
to
Frequency:
Date Open High Low Close Volume
16th Aug 2018 (Thu)415.20421.60415.20412.00545,024
15th Aug 2018 (Wed)422.60424.20412.00420.00961,533
14th Aug 2018 (Tue)418.20423.80415.40415.001,163,555
13th Aug 2018 (Mon)414.40419.00414.00418.002,263,501
10th Aug 2018 (Fri)418.80422.00412.00416.801,865,265
9th Aug 2018 (Thu)416.00418.00413.40412.401,179,305
8th Aug 2018 (Wed)417.00417.00410.20416.00392,224
7th Aug 2018 (Tue)418.20420.80411.00413.201,098,184
6th Aug 2018 (Mon)407.60420.60406.80403.601,524,174
3rd Aug 2018 (Fri)408.00408.00401.00404.00444,743
2nd Aug 2018 (Thu)408.80412.00402.80408.40460,464
1st Aug 2018 (Wed)418.40419.40407.20420.001,448,622
31st Jul 2018 (Tue)420.40421.00412.20421.001,305,393
30th Jul 2018 (Mon)408.60421.00408.40410.20837,612
27th Jul 2018 (Fri)410.80411.20407.80408.00926,298
26th Jul 2018 (Thu)422.40424.20406.40423.401,941,503
25th Jul 2018 (Wed)427.40431.60418.20429.001,498,366
24th Jul 2018 (Tue)426.00434.80417.60433.401,399,857
23rd Jul 2018 (Mon)449.00459.80430.00459.401,324,004
20th Jul 2018 (Fri)457.60460.40456.60460.20373,709
19th Jul 2018 (Thu)463.00463.00457.60465.00395,671
18th Jul 2018 (Wed)465.00469.00456.60457.00418,513
17th Jul 2018 (Tue)454.60462.40454.60455.40469,178

News about Ascential (ASCL)

FTSE 100 Latest
Value7,525.26
Change-31.12

Login to your account

Forgot Password?

Not Registered