Ascential (ASCL) Share Price

Technology Sector

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

Date Open High Low Close* Volume
22/08/2017 623.05p 626.62p 621.01p 626.62p 56392
21/08/2017 622.37p 625.09p 618.12p 620.50p 278314
18/08/2017 609.28p 622.20p 609.28p 621.69p 127894
17/08/2017 614.38p 624.07p 614.38p 620.67p 411718
16/08/2017 620.16p 621.69p 614.72p 619.31p 147870
15/08/2017 604.52p 621.69p 604.52p 620.33p 206592
14/08/2017 604.52p 610.47p 599.42p 602.31p 204771
11/08/2017 607.41p 611.66p 599.25p 604.52p 140923
10/08/2017 613.36p 622.54p 606.56p 611.49p 106065
09/08/2017 611.32p 621.69p 608.09p 619.48p 167019
08/08/2017 609.96p 618.46p 609.96p 614.55p 133074
07/08/2017 613.87p 622.20p 608.43p 613.36p 181084
04/08/2017 612.34p 619.31p 611.66p 613.70p 138265
03/08/2017 617.10p 620.50p 603.50p 615.40p 330572
02/08/2017 631.38p 639.54p 611.66p 615.74p 229185
01/08/2017 610.64p 634.78p 609.62p 630.87p 449742
31/07/2017 607.92p 615.23p 602.99p 610.30p 787635
28/07/2017 604.52p 620.16p 597.89p 607.07p 204049
27/07/2017 602.99p 612.51p 602.99p 609.28p 193240
26/07/2017 616.25p 619.65p 598.74p 600.10p 518029
25/07/2017 595.00p 615.57p 593.13p 615.40p 387759
24/07/2017 556.75p 596.36p 556.75p 595.00p 907411
21/07/2017 572.73p 575.79p 565.93p 571.88p 236479
20/07/2017 579.87p 579.87p 564.40p 569.50p 156147
19/07/2017 573.58p 573.58p 564.06p 567.80p 182349
18/07/2017 569.84p 586.16p 561.85p 571.71p 412864
17/07/2017 558.96p 558.96p 551.65p 556.92p 107628
14/07/2017 546.21p 554.37p 546.21p 554.03p 132389
13/07/2017 545.19p 556.41p 545.19p 555.22p 115362
12/07/2017 549.44p 552.16p 537.54p 548.08p 325451
11/07/2017 546.89p 557.77p 544.00p 548.93p 226296
10/07/2017 548.76p 555.73p 544.51p 547.06p 206845
07/07/2017 552.67p 552.67p 545.36p 550.63p 108099
06/07/2017 552.67p 560.15p 546.72p 548.93p 232326
05/07/2017 555.90p 557.26p 546.55p 554.37p 265356
04/07/2017 563.72p 568.65p 552.67p 561.00p 333205
03/07/2017 547.74p 567.97p 547.23p 562.19p 456565
30/06/2017 541.45p 553.35p 539.07p 550.12p 354141
29/06/2017 537.54p 550.29p 537.54p 541.79p 390592
28/06/2017 544.00p 547.57p 538.90p 544.00p 296171
27/06/2017 539.92p 551.99p 538.05p 543.66p 412916
26/06/2017 557.09p 571.20p 533.80p 544.00p 452102
23/06/2017 538.05p 561.17p 536.01p 555.90p 464221
22/06/2017 545.70p 545.70p 516.29p 536.52p 450842
21/06/2017 569.16p 575.62p 542.81p 545.70p 766828
20/06/2017 571.37p 577.66p 564.40p 571.20p 332939
19/06/2017 575.11p 578.00p 572.73p 572.73p 106034
16/06/2017 580.38p 585.48p 570.52p 570.52p 2221526
15/06/2017 597.89p 607.58p 569.33p 577.32p 1048237
14/06/2017 602.48p 611.83p 601.46p 610.30p 848970
13/06/2017 602.82p 604.35p 590.44p 598.91p 327318
12/06/2017 599.08p 605.20p 595.17p 598.06p 193422
09/06/2017 603.84p 603.84p 589.22p 598.91p 235409
08/06/2017 599.42p 599.76p 595.00p 596.70p 598994
07/06/2017 583.10p 597.38p 583.10p 596.19p 508746
06/06/2017 591.26p 591.26p 577.15p 583.95p 5963744
05/06/2017 600.95p 601.12p 588.03p 591.60p 226758
02/06/2017 600.78p 600.95p 591.94p 597.72p 1497901
01/06/2017 604.52p 607.38p 592.96p 596.02p 602593
31/05/2017 612.34p 617.64p 595.17p 603.33p 4380572
30/05/2017 586.16p 610.30p 576.98p 599.42p 897555
26/05/2017 613.02p 618.29p 598.91p 600.44p 423922
25/05/2017 589.56p 614.38p 589.56p 612.17p 753318
24/05/2017 588.54p 596.53p 575.62p 596.19p 532299
23/05/2017 568.31p 588.20p 568.31p 580.04p 284609
22/05/2017 586.50p 586.50p 576.98p 578.00p 813884
19/05/2017 572.39p 578.00p 570.86p 576.98p 1431618
18/05/2017 573.58p 585.99p 569.67p 572.90p 481453
17/05/2017 608.43p 608.43p 586.84p 589.05p 375609
16/05/2017 583.27p 604.86p 581.91p 601.80p 1599444
15/05/2017 568.14p 577.66p 567.97p 574.77p 196922
12/05/2017 583.95p 583.95p 568.31p 570.52p 137264
11/05/2017 584.97p 584.97p 564.40p 572.90p 1203645
10/05/2017 586.16p 586.16p 572.22p 572.73p 1423976
09/05/2017 571.20p 581.91p 568.82p 577.15p 1068094
08/05/2017 564.74p 573.58p 558.62p 569.33p 745419
05/05/2017 558.79p 572.56p 553.71p 562.87p 313242
04/05/2017 581.06p 587.35p 569.84p 569.84p 465801
03/05/2017 587.01p 604.35p 584.63p 587.01p 158377
02/05/2017 583.78p 606.39p 583.78p 596.19p 731854
28/04/2017 588.88p 603.33p 588.20p 599.76p 1078466
27/04/2017 581.74p 588.71p 576.37p 586.50p 290299
26/04/2017 567.46p 586.50p 567.46p 583.61p 121119
25/04/2017 577.83p 593.81p 568.31p 580.21p 487292
24/04/2017 550.29p 562.36p 544.88p 562.36p 165745
21/04/2017 529.89p 548.76p 529.89p 548.25p 162352
20/04/2017 555.05p 555.05p 539.41p 544.51p 105406
19/04/2017 527.85p 550.29p 527.85p 542.30p 399985
18/04/2017 533.12p 545.02p 527.00p 530.40p 243280
13/04/2017 536.86p 547.40p 528.53p 543.32p 589964
12/04/2017 534.65p 541.62p 534.65p 541.11p 736206
11/04/2017 538.90p 546.55p 532.61p 535.50p 169371
10/04/2017 545.87p 545.87p 536.17p 544.68p 74498
07/04/2017 535.50p 546.55p 535.50p 544.00p 72926
06/04/2017 545.70p 548.08p 542.98p 545.02p 266486
05/04/2017 544.00p 547.57p 539.92p 544.00p 252211
04/04/2017 538.73p 549.44p 538.73p 542.30p 340695
03/04/2017 543.49p 548.93p 543.49p 544.00p 367251
31/03/2017 543.49p 546.72p 534.25p 544.85p 306131
30/03/2017 542.30p 543.83p 533.63p 542.30p 96286
29/03/2017 542.30p 544.00p 531.93p 537.54p 276771
28/03/2017 540.60p 543.15p 537.54p 539.75p 125439
27/03/2017 531.08p 543.49p 531.08p 540.60p 102040
24/03/2017 535.33p 544.85p 533.80p 543.66p 100566
23/03/2017 532.44p 540.94p 530.74p 535.84p 542652
22/03/2017 528.70p 541.11p 525.47p 525.47p 2947543
21/03/2017 547.91p 547.91p 533.46p 535.84p 200272
20/03/2017 545.70p 545.70p 538.73p 540.43p 88920
17/03/2017 528.70p 545.70p 528.70p 543.66p 2529325
16/03/2017 531.25p 536.18p 527.68p 531.93p 234456
15/03/2017 536.35p 536.35p 527.00p 530.06p 182004
14/03/2017 536.52p 537.03p 527.85p 533.80p 674444
13/03/2017 539.07p 539.07p 528.19p 535.16p 426347
10/03/2017 532.10p 539.07p 528.02p 534.82p 856491
09/03/2017 542.64p 542.64p 523.94p 530.40p 691653
08/03/2017 519.86p 543.32p 490.33p 537.20p 4579750
07/03/2017 503.88p 519.01p 490.07p 519.01p 10092114
06/03/2017 504.56p 513.40p 504.56p 511.70p 62076
03/03/2017 510.17p 520.54p 506.26p 511.70p 1254404
02/03/2017 507.96p 523.77p 505.75p 515.61p 2049509
01/03/2017 503.71p 508.81p 486.88p 501.50p 1685024
28/02/2017 505.92p 510.00p 479.74p 504.90p 242112
27/02/2017 531.59p 531.59p 502.52p 502.86p 194629
24/02/2017 526.32p 526.32p 517.31p 520.37p 256011
23/02/2017 527.17p 531.95p 518.50p 521.90p 83376
22/02/2017 522.58p 528.02p 521.73p 527.00p 33622
21/02/2017 529.72p 532.78p 524.11p 527.00p 119067
20/02/2017 530.40p 544.17p 523.77p 538.73p 167813
17/02/2017 531.76p 531.76p 518.50p 520.71p 66428
16/02/2017 517.31p 525.64p 517.31p 518.50p 89367
15/02/2017 520.20p 523.26p 514.49p 519.86p 96369
14/02/2017 538.90p 538.90p 516.29p 516.29p 97754
13/02/2017 532.44p 532.44p 523.94p 526.15p 158258
10/02/2017 526.66p 540.09p 526.66p 531.25p 52859
09/02/2017 538.73p 538.73p 530.06p 532.61p 94070
08/02/2017 504.05p 542.47p 504.05p 535.50p 563191
07/02/2017 492.83p 516.29p 492.83p 510.85p 176081
06/02/2017 500.48p 500.48p 482.12p 492.83p 143361
03/02/2017 494.70p 498.78p 489.09p 496.40p 345069
02/02/2017 503.03p 503.03p 479.91p 490.79p 49441
01/02/2017 495.38p 495.38p 485.04p 490.45p 412396
31/01/2017 490.28p 490.45p 484.67p 486.37p 50334
30/01/2017 493.00p 493.00p 490.45p 490.45p 61199
27/01/2017 491.30p 493.00p 490.96p 491.30p 93509
26/01/2017 490.45p 493.85p 489.26p 491.30p 45383
25/01/2017 492.32p 492.65p 476.17p 489.60p 59764
24/01/2017 497.25p 502.86p 492.66p 494.19p 147860
23/01/2017 486.71p 503.33p 486.71p 499.63p 107538
20/01/2017 495.38p 506.43p 493.17p 497.08p 82452
19/01/2017 494.36p 499.12p 493.00p 497.25p 371954
18/01/2017 497.25p 503.54p 492.32p 498.95p 335085
17/01/2017 491.30p 509.83p 491.30p 499.63p 260511
16/01/2017 505.41p 506.11p 495.72p 503.54p 459265
13/01/2017 502.35p 502.35p 476.68p 495.38p 2261054
12/01/2017 479.40p 486.88p 475.83p 479.23p 46665
11/01/2017 470.05p 485.87p 470.05p 475.15p 109659
10/01/2017 469.71p 490.11p 469.71p 481.10p 80079
09/01/2017 483.48p 488.96p 473.11p 481.10p 61204
06/01/2017 459.51p 476.34p 459.51p 474.13p 233264
05/01/2017 458.83p 467.50p 458.49p 464.27p 110764
04/01/2017 456.45p 460.44p 455.60p 455.60p 169250
03/01/2017 456.79p 467.50p 456.79p 458.83p 214861
30/12/2016 461.55p 461.55p 455.09p 458.83p 37698
29/12/2016 459.68p 459.68p 454.75p 455.43p 295802
28/12/2016 461.89p 461.89p 453.90p 459.00p 68574
23/12/2016 461.38p 465.46p 457.64p 458.83p 107938
22/12/2016 456.79p 457.13p 450.84p 455.26p 21803
21/12/2016 452.20p 457.30p 446.76p 451.01p 45802
20/12/2016 444.04p 455.43p 444.04p 450.84p 127220
19/12/2016 451.18p 473.11p 451.18p 451.35p 262698
16/12/2016 459.68p 459.68p 448.97p 448.97p 1339008
15/12/2016 450.50p 457.13p 450.50p 457.13p 354885
14/12/2016 457.98p 457.98p 446.93p 453.90p 118221
13/12/2016 454.07p 457.47p 451.86p 456.79p 204376
12/12/2016 455.77p 455.77p 440.47p 453.90p 116674
09/12/2016 442.00p 457.13p 442.00p 450.67p 160918
08/12/2016 445.57p 453.05p 445.34p 449.65p 191803
07/12/2016 451.18p 452.20p 433.84p 447.10p 161884
06/12/2016 448.63p 453.90p 444.92p 452.71p 275894
05/12/2016 447.44p 450.84p 442.44p 450.50p 505083
02/12/2016 446.76p 451.35p 442.44p 450.50p 1417261
01/12/2016 442.17p 452.20p 438.60p 450.67p 10915876
30/11/2016 473.28p 473.28p 462.23p 469.71p 32133
29/11/2016 462.06p 475.49p 461.55p 471.75p 222946
28/11/2016 462.23p 474.47p 457.13p 471.41p 94637
25/11/2016 465.63p 475.66p 465.63p 470.39p 9423
24/11/2016 484.33p 484.33p 464.61p 468.01p 21195
23/11/2016 486.54p 486.54p 468.18p 476.51p 18221
22/11/2016 490.79p 491.30p 470.22p 471.92p 37125
21/11/2016 489.60p 489.60p 475.83p 479.40p 49566
18/11/2016 486.54p 490.00p 480.42p 482.12p 29996
17/11/2016 487.22p 493.17p 482.12p 483.31p 31285
16/11/2016 484.16p 488.41p 477.36p 479.40p 59278
15/11/2016 493.00p 493.00p 473.11p 476.00p 36167
14/11/2016 485.35p 493.85p 480.08p 484.16p 31885
11/11/2016 493.85p 503.71p 484.84p 493.00p 95945
10/11/2016 496.23p 512.89p 496.23p 506.43p 111114
09/11/2016 501.50p 501.50p 494.70p 501.50p 71588
08/11/2016 486.88p 501.50p 486.88p 495.89p 18837
07/11/2016 501.50p 501.50p 487.56p 501.16p 279759

*Close Price adjusted for both dividends and splits