Ascential (ASCL) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ascential

Date Open High Low Close* Volume
08/06/2018 704.48p 716.72p 701.76p 712.30p 332225
07/06/2018 705.16p 719.44p 689.86p 706.86p 631746
06/06/2018 739.84p 743.24p 729.98p 740.52p 1371992
05/06/2018 736.44p 737.46p 731.68p 734.74p 192729
04/06/2018 734.74p 736.44p 729.64p 735.42p 452023
01/06/2018 733.04p 733.38p 723.52p 728.28p 511221
31/05/2018 724.54p 733.04p 719.10p 733.04p 1147306
30/05/2018 716.04p 721.82p 709.58p 719.78p 260343
29/05/2018 731.34p 732.36p 718.08p 718.08p 682346
25/05/2018 733.38p 738.82p 729.64p 736.78p 178281
24/05/2018 723.52p 733.72p 723.18p 732.02p 320344
23/05/2018 731.00p 731.00p 718.76p 724.20p 335881
22/05/2018 724.20p 733.72p 719.44p 731.00p 590422
21/05/2018 685.10p 723.52p 685.10p 721.48p 601176
18/05/2018 682.04p 702.78p 682.04p 696.66p 695706
17/05/2018 705.50p 705.50p 689.86p 695.30p 672532
16/05/2018 708.90p 714.00p 702.78p 702.78p 337195
15/05/2018 722.16p 750.04p 703.80p 708.22p 538431
14/05/2018 719.44p 719.44p 711.62p 714.00p 170355
11/05/2018 722.16p 722.50p 712.64p 715.02p 276616
10/05/2018 729.30p 732.36p 717.74p 718.76p 172714
09/05/2018 722.50p 722.50p 708.90p 721.48p 149201
08/05/2018 722.16p 723.86p 714.68p 722.16p 354686
04/05/2018 718.76p 723.18p 718.42p 723.18p 211759
03/05/2018 713.32p 722.16p 713.32p 717.74p 228961
02/05/2018 722.50p 722.50p 715.02p 718.08p 226199
01/05/2018 711.96p 729.30p 710.60p 714.00p 224838
30/04/2018 706.18p 716.38p 700.40p 716.38p 349126
27/04/2018 697.00p 709.58p 694.96p 700.40p 356872
26/04/2018 707.20p 709.58p 687.14p 692.92p 255823
25/04/2018 707.20p 716.72p 705.16p 707.20p 323104
24/04/2018 705.50p 711.96p 701.76p 707.20p 1130863
23/04/2018 696.66p 703.46p 685.78p 701.08p 308706
20/04/2018 691.56p 701.42p 688.84p 692.24p 168578
19/04/2018 702.44p 703.80p 690.88p 692.92p 197512
18/04/2018 704.48p 705.16p 685.78p 702.10p 362203
17/04/2018 685.78p 689.01p 680.68p 684.08p 236211
16/04/2018 686.80p 689.52p 678.64p 685.44p 227779
13/04/2018 686.46p 691.22p 685.10p 685.10p 200477
12/04/2018 690.88p 694.96p 684.42p 687.14p 217662
11/04/2018 690.88p 696.32p 687.82p 691.22p 367201
10/04/2018 709.92p 709.92p 682.04p 688.84p 492766
09/04/2018 718.42p 718.42p 711.28p 714.34p 214404
06/04/2018 712.30p 714.34p 707.88p 714.34p 203321
05/04/2018 716.38p 716.72p 706.52p 712.30p 251398
04/04/2018 705.16p 709.92p 698.36p 708.22p 516039
03/04/2018 698.70p 716.38p 698.70p 711.28p 325616
29/03/2018 704.82p 710.94p 697.34p 708.56p 296575
28/03/2018 696.32p 700.40p 685.78p 698.36p 226385
27/03/2018 694.96p 703.46p 693.94p 697.68p 439351
26/03/2018 697.00p 700.40p 683.06p 685.10p 292520
23/03/2018 691.90p 701.76p 683.06p 696.32p 440065
22/03/2018 697.00p 703.80p 688.84p 696.32p 303185
21/03/2018 702.10p 705.84p 700.40p 704.82p 283595
20/03/2018 705.50p 709.24p 701.42p 704.14p 348954
19/03/2018 708.22p 714.68p 705.50p 708.90p 292091
16/03/2018 702.78p 715.70p 693.94p 715.70p 7756867
15/03/2018 708.90p 715.70p 690.20p 703.80p 642606
14/03/2018 689.86p 706.18p 687.82p 705.50p 1631025
13/03/2018 684.76p 689.52p 684.42p 686.80p 346709
12/03/2018 689.52p 693.94p 682.38p 686.80p 752432
09/03/2018 696.32p 699.38p 681.70p 685.78p 943376
08/03/2018 683.06p 697.00p 679.32p 693.60p 441744
07/03/2018 679.66p 684.42p 677.28p 680.00p 541067
06/03/2018 681.70p 692.58p 676.94p 679.66p 370687
05/03/2018 674.22p 680.68p 672.52p 676.60p 355055
02/03/2018 671.16p 680.00p 668.44p 676.26p 310972
01/03/2018 693.26p 694.62p 673.20p 680.00p 475475
28/02/2018 697.34p 699.72p 692.24p 692.24p 473089
27/02/2018 705.50p 712.30p 690.54p 697.00p 642954
26/02/2018 635.80p 685.10p 635.80p 681.02p 423271
23/02/2018 627.30p 642.94p 627.30p 642.94p 337763
22/02/2018 633.76p 634.10p 619.48p 630.36p 259198
21/02/2018 647.36p 647.36p 632.40p 639.20p 170331
20/02/2018 615.40p 634.10p 613.36p 630.02p 275004
19/02/2018 622.88p 624.24p 611.32p 615.40p 246529
16/02/2018 628.32p 634.44p 618.12p 618.80p 289032
15/02/2018 620.50p 631.04p 618.12p 631.04p 165047
14/02/2018 613.70p 621.18p 607.92p 615.06p 240241
13/02/2018 611.66p 611.66p 603.50p 607.24p 231155
12/02/2018 605.20p 612.68p 593.64p 610.64p 301069
09/02/2018 606.56p 609.28p 589.90p 595.34p 341705
08/02/2018 620.84p 620.84p 595.00p 596.70p 383340
07/02/2018 597.72p 622.88p 590.92p 617.44p 311954
06/02/2018 585.82p 599.76p 579.02p 588.20p 691104
05/02/2018 609.62p 613.36p 600.10p 600.10p 231827
02/02/2018 628.66p 628.66p 616.76p 616.76p 238172
01/02/2018 626.96p 629.00p 620.84p 623.22p 288705
31/01/2018 639.88p 639.88p 616.42p 617.78p 415085
30/01/2018 632.40p 638.86p 621.86p 625.94p 224831
29/01/2018 636.82p 647.02p 631.38p 632.74p 153184
26/01/2018 629.34p 639.20p 625.60p 633.08p 228501
25/01/2018 630.70p 637.84p 623.22p 630.70p 220948
24/01/2018 646.00p 646.00p 621.86p 630.70p 542744
23/01/2018 659.26p 659.26p 643.62p 646.00p 399769
22/01/2018 647.36p 651.44p 641.24p 643.96p 605771
19/01/2018 640.56p 644.64p 637.84p 640.90p 166900
18/01/2018 646.00p 646.00p 639.20p 640.56p 173305
17/01/2018 638.18p 650.76p 632.40p 644.30p 228065
16/01/2018 650.08p 651.78p 634.10p 650.76p 194078
15/01/2018 653.48p 654.84p 638.52p 650.08p 145898
12/01/2018 652.12p 654.50p 646.00p 651.78p 207387
11/01/2018 657.56p 657.56p 647.02p 649.74p 113071
10/01/2018 657.56p 663.68p 639.88p 648.38p 337406
09/01/2018 666.40p 666.40p 653.82p 659.26p 440428
08/01/2018 664.70p 680.34p 660.62p 663.00p 175694
05/01/2018 654.50p 669.46p 653.48p 664.70p 276498
04/01/2018 657.90p 662.32p 650.42p 654.16p 125755
03/01/2018 657.90p 664.02p 656.88p 656.88p 129571
02/01/2018 653.48p 664.36p 651.78p 663.68p 270431
29/12/2017 649.40p 657.90p 647.70p 655.01p 82993
28/12/2017 642.60p 656.88p 638.35p 651.27p 322322
27/12/2017 630.87p 648.55p 623.39p 642.43p 442983
22/12/2017 630.53p 630.53p 622.54p 625.77p 108924
21/12/2017 627.64p 628.32p 621.52p 625.26p 321369
20/12/2017 627.30p 636.48p 623.22p 625.60p 327680
19/12/2017 614.38p 628.66p 614.38p 626.96p 620583
18/12/2017 623.56p 625.26p 611.15p 613.70p 239069
15/12/2017 615.23p 627.98p 609.45p 612.00p 337119
14/12/2017 615.23p 617.95p 609.45p 614.55p 354044
13/12/2017 623.73p 630.36p 611.83p 613.36p 511661
12/12/2017 615.06p 621.18p 613.19p 620.84p 202644
11/12/2017 606.56p 619.31p 606.56p 616.93p 256539
08/12/2017 601.97p 610.30p 601.12p 606.05p 320451
07/12/2017 607.41p 609.96p 595.85p 601.46p 303632
06/12/2017 601.97p 609.28p 596.87p 606.56p 186392
05/12/2017 604.69p 613.02p 604.35p 605.71p 360644
04/12/2017 603.50p 605.03p 599.76p 602.48p 337242
01/12/2017 600.78p 606.39p 597.55p 601.97p 525265
30/11/2017 603.50p 605.37p 595.00p 601.97p 576803
29/11/2017 622.03p 625.77p 599.93p 603.50p 435080
28/11/2017 631.04p 631.89p 608.94p 619.82p 689024
27/11/2017 604.52p 611.15p 599.76p 605.03p 252976
24/11/2017 600.78p 606.56p 598.91p 600.78p 305735
23/11/2017 596.70p 600.95p 591.75p 598.40p 137674
22/11/2017 596.87p 598.40p 592.45p 596.70p 237039
21/11/2017 600.44p 600.95p 589.90p 595.51p 303803
20/11/2017 604.69p 604.69p 590.75p 599.42p 176289
17/11/2017 593.47p 593.98p 585.14p 590.92p 499895
16/11/2017 594.83p 595.85p 592.11p 594.15p 342539
15/11/2017 608.60p 611.78p 581.06p 591.60p 1009553
14/11/2017 617.10p 618.80p 606.39p 610.47p 2432810
13/11/2017 626.96p 627.98p 614.38p 614.89p 814723
10/11/2017 622.20p 624.07p 618.97p 622.20p 988741
09/11/2017 623.22p 631.38p 623.22p 629.00p 1382446
08/11/2017 629.00p 633.96p 625.26p 631.89p 369228
07/11/2017 618.12p 627.47p 618.12p 627.47p 594944
06/11/2017 608.77p 623.39p 606.05p 623.39p 595331
03/11/2017 596.70p 613.53p 593.98p 612.00p 530109
02/11/2017 583.10p 598.40p 583.10p 597.55p 1489665
01/11/2017 572.90p 585.82p 567.89p 583.95p 1066139
31/10/2017 586.84p 586.84p 572.73p 572.73p 572938
30/10/2017 591.60p 591.60p 581.91p 582.08p 143312
27/10/2017 587.69p 592.62p 582.42p 586.84p 363462
26/10/2017 592.96p 593.13p 585.31p 593.13p 385436
25/10/2017 587.01p 589.22p 585.82p 586.50p 130861
24/10/2017 591.26p 596.36p 591.09p 592.28p 638529
23/10/2017 589.90p 591.43p 586.67p 591.26p 203680
20/10/2017 586.50p 597.21p 586.50p 591.26p 220006
19/10/2017 589.39p 593.13p 583.44p 589.22p 335435
18/10/2017 583.10p 592.11p 574.43p 590.58p 430446
17/10/2017 593.81p 595.68p 581.40p 582.25p 975875
16/10/2017 601.80p 601.80p 587.86p 591.26p 781509
13/10/2017 582.76p 601.80p 582.76p 599.59p 424270
12/10/2017 569.50p 591.60p 569.50p 588.03p 517228
11/10/2017 562.36p 573.58p 551.31p 570.69p 593615
10/10/2017 571.71p 586.33p 571.71p 581.57p 194978
09/10/2017 598.40p 598.40p 580.55p 580.55p 63487
06/10/2017 591.60p 591.60p 583.78p 587.69p 163501
05/10/2017 590.92p 592.45p 588.03p 588.20p 151581
04/10/2017 592.45p 592.45p 584.29p 586.33p 94112
03/10/2017 586.33p 593.47p 586.33p 588.54p 142921
02/10/2017 587.86p 596.02p 585.82p 588.37p 141033
29/09/2017 587.86p 593.98p 581.06p 583.95p 347069
28/09/2017 600.61p 606.73p 588.37p 589.90p 321738
27/09/2017 609.62p 609.62p 597.04p 605.03p 96112
26/09/2017 601.80p 604.52p 593.64p 602.14p 149641
25/09/2017 598.91p 599.76p 588.03p 597.72p 142939
22/09/2017 591.94p 600.10p 589.05p 595.85p 293742
21/09/2017 618.63p 618.63p 587.01p 599.59p 480480
20/09/2017 615.40p 623.22p 613.19p 613.19p 208586
19/09/2017 627.81p 631.04p 620.67p 621.86p 105179
18/09/2017 616.76p 629.00p 616.76p 623.05p 137363
15/09/2017 620.67p 626.45p 609.11p 625.94p 413586
14/09/2017 619.48p 649.40p 616.93p 626.62p 180849
13/09/2017 612.00p 624.92p 606.73p 621.69p 298899
12/09/2017 621.69p 632.74p 615.74p 621.69p 334865
11/09/2017 636.82p 644.81p 634.10p 638.52p 104348
08/09/2017 645.15p 645.15p 627.98p 638.69p 132699
07/09/2017 631.72p 645.83p 628.49p 638.18p 146362
06/09/2017 638.86p 638.86p 628.83p 635.80p 166952
05/09/2017 639.20p 648.72p 636.99p 640.73p 165648
04/09/2017 639.03p 647.53p 624.41p 644.13p 305100
01/09/2017 657.90p 666.40p 645.32p 656.20p 482679
31/08/2017 635.63p 638.69p 626.62p 638.52p 363629
30/08/2017 617.95p 638.69p 617.95p 632.23p 138669
29/08/2017 629.68p 629.68p 614.21p 619.31p 390639
25/08/2017 638.35p 638.35p 620.67p 629.68p 147195
24/08/2017 620.16p 624.75p 619.31p 622.20p 151091
23/08/2017 635.80p 635.80p 617.61p 620.67p 190935

*Close Price adjusted for both dividends and splits