Ascential (ASCL) Share Price

Technology Sector

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

Date Open High Low Close* Volume
04/11/2016 502.69p 502.69p 479.91p 489.09p 64810
03/11/2016 502.86p 527.85p 493.68p 495.38p 130333
02/11/2016 479.57p 503.54p 479.57p 492.83p 57289
01/11/2016 493.00p 494.87p 479.40p 486.03p 56061
31/10/2016 481.44p 496.23p 481.10p 490.45p 105608
28/10/2016 492.49p 494.70p 472.77p 489.94p 69829
27/10/2016 494.02p 494.02p 470.73p 487.90p 32774
26/10/2016 494.87p 494.87p 480.76p 485.69p 40776
25/10/2016 484.16p 501.84p 482.29p 492.32p 34880
24/10/2016 479.40p 494.02p 479.40p 488.24p 22636
21/10/2016 477.19p 494.70p 477.19p 489.94p 112614
20/10/2016 494.87p 494.87p 479.57p 488.41p 93437
19/10/2016 491.47p 494.87p 480.25p 492.49p 49795
18/10/2016 471.58p 509.83p 471.58p 489.77p 83086
17/10/2016 471.58p 493.00p 471.58p 482.80p 79240
14/10/2016 484.50p 487.90p 474.81p 486.71p 130046
13/10/2016 474.47p 486.20p 474.47p 486.20p 220484
12/10/2016 486.20p 492.66p 476.34p 482.29p 52877
11/10/2016 468.35p 484.33p 468.35p 484.16p 137430
10/10/2016 472.09p 486.03p 468.35p 479.23p 48522
07/10/2016 478.72p 486.20p 476.00p 483.31p 266111
06/10/2016 479.06p 486.20p 476.00p 485.18p 125624
05/10/2016 478.04p 494.53p 474.64p 486.37p 123769
04/10/2016 476.68p 505.58p 475.83p 480.76p 370332
03/10/2016 477.87p 500.14p 475.66p 488.75p 96350
30/09/2016 474.30p 482.63p 465.97p 477.70p 54878
29/09/2016 479.23p 495.38p 467.84p 481.95p 56276
28/09/2016 450.50p 474.30p 450.50p 471.58p 45775
27/09/2016 450.50p 464.61p 450.50p 460.02p 136934
26/09/2016 450.50p 459.17p 444.89p 458.83p 783899
23/09/2016 459.34p 459.34p 450.84p 455.60p 39536
22/09/2016 459.17p 462.80p 450.67p 458.15p 109918
21/09/2016 464.61p 474.30p 460.36p 464.44p 66114
20/09/2016 470.90p 477.53p 459.68p 474.30p 662459
19/09/2016 466.82p 483.99p 452.71p 467.50p 93875
16/09/2016 451.35p 459.51p 443.70p 455.09p 3012395
15/09/2016 455.26p 455.26p 436.90p 445.40p 149313
14/09/2016 444.89p 450.50p 439.28p 445.74p 329771
13/09/2016 438.26p 443.70p 438.09p 442.00p 158832
12/09/2016 438.09p 445.40p 438.09p 441.83p 44875
09/09/2016 440.30p 448.46p 436.90p 442.00p 156553
08/09/2016 443.53p 452.20p 433.50p 442.00p 1125234
07/09/2016 445.40p 447.44p 430.10p 442.00p 36001
06/09/2016 433.50p 451.52p 431.12p 451.52p 179650
05/09/2016 439.45p 441.32p 430.95p 433.50p 61554
02/09/2016 431.63p 434.69p 425.17p 431.80p 3788238
01/09/2016 430.27p 435.20p 423.30p 433.50p 9586609
31/08/2016 448.63p 453.22p 406.13p 450.50p 428875
30/08/2016 449.65p 455.94p 436.22p 455.94p 44891
26/08/2016 435.54p 452.88p 432.82p 452.88p 15955
25/08/2016 454.24p 477.02p 435.88p 451.35p 127425
24/08/2016 441.83p 456.28p 441.15p 456.28p 24285
23/08/2016 436.39p 445.40p 433.50p 445.40p 26479
22/08/2016 427.21p 436.73p 426.70p 433.50p 15892
19/08/2016 431.29p 435.03p 430.61p 434.01p 16942
18/08/2016 418.03p 438.77p 416.50p 437.07p 21247
17/08/2016 416.50p 429.08p 416.50p 423.13p 5805
16/08/2016 414.46p 427.89p 410.55p 416.50p 34621
15/08/2016 414.63p 423.13p 409.36p 417.01p 40414
12/08/2016 426.70p 426.70p 411.91p 425.00p 14735
11/08/2016 412.76p 426.19p 411.06p 418.54p 40401
10/08/2016 407.15p 416.33p 402.73p 408.17p 48534
09/08/2016 408.85p 417.18p 402.56p 417.18p 47926
08/08/2016 421.94p 426.70p 406.64p 411.40p 41811
05/08/2016 413.44p 428.74p 413.44p 419.05p 32332
04/08/2016 408.68p 427.72p 408.00p 421.60p 192631
03/08/2016 422.45p 422.45p 408.00p 411.91p 23989
02/08/2016 446.76p 446.76p 413.10p 425.00p 37879
01/08/2016 446.08p 459.68p 445.91p 451.18p 17541
29/07/2016 448.80p 462.91p 448.80p 459.51p 30111
28/07/2016 443.19p 465.97p 436.39p 463.08p 43204
27/07/2016 420.24p 460.36p 419.56p 454.24p 67315
26/07/2016 425.17p 435.88p 419.56p 435.88p 16475
25/07/2016 417.35p 433.84p 417.35p 427.21p 24064
22/07/2016 430.44p 431.63p 414.63p 420.24p 31361
21/07/2016 423.47p 433.16p 411.57p 432.31p 33904
20/07/2016 418.20p 442.51p 418.20p 426.70p 42769
19/07/2016 420.07p 434.79p 420.07p 424.83p 68851
18/07/2016 423.81p 446.93p 417.86p 417.86p 79714
15/07/2016 437.58p 446.25p 423.64p 438.09p 38190
14/07/2016 429.08p 449.14p 429.08p 449.14p 74584
13/07/2016 423.47p 444.21p 423.47p 436.73p 99329
12/07/2016 418.88p 436.90p 417.52p 436.90p 73690
11/07/2016 404.77p 417.35p 401.37p 415.65p 90386
08/07/2016 394.91p 403.58p 392.70p 397.29p 72602
07/07/2016 397.12p 408.51p 397.12p 404.60p 201805
06/07/2016 420.58p 420.58p 389.81p 408.00p 90875
05/07/2016 417.01p 422.62p 382.33p 412.42p 109422
04/07/2016 427.04p 427.04p 403.92p 414.46p 89407
01/07/2016 434.18p 434.18p 412.93p 425.00p 98684
30/06/2016 424.66p 430.95p 417.35p 425.00p 185836
29/06/2016 416.67p 433.33p 416.67p 425.00p 227266
28/06/2016 404.43p 417.01p 395.59p 408.00p 125135
27/06/2016 423.30p 423.30p 390.15p 394.06p 1215784
24/06/2016 420.07p 435.88p 340.51p 413.27p 392522
23/06/2016 458.32p 458.32p 436.90p 440.30p 88971
22/06/2016 455.60p 459.00p 442.85p 446.42p 779346
21/06/2016 452.37p 458.12p 439.11p 453.90p 50096
20/06/2016 459.00p 459.00p 447.10p 453.90p 114716
17/06/2016 430.53p 455.60p 411.82p 455.60p 5042524
16/06/2016 418.20p 434.35p 418.20p 431.80p 278961
15/06/2016 416.93p 431.80p 416.93p 425.85p 205860
14/06/2016 416.50p 431.80p 416.50p 423.73p 358249
13/06/2016 416.93p 431.37p 416.50p 425.00p 41713
10/06/2016 428.40p 431.80p 427.55p 428.40p 101558
09/06/2016 431.80p 442.00p 431.76p 431.80p 201060
08/06/2016 429.25p 434.35p 429.25p 432.65p 46864
07/06/2016 429.68p 430.10p 425.00p 430.10p 123021
06/06/2016 425.00p 434.35p 416.93p 427.55p 87061
03/06/2016 416.93p 424.57p 416.50p 419.90p 172739
02/06/2016 402.90p 416.50p 402.90p 414.38p 696798
01/06/2016 392.70p 408.00p 392.70p 399.92p 73511
31/05/2016 387.60p 402.90p 387.60p 400.35p 42216
27/05/2016 378.25p 397.46p 378.25p 392.70p 4891
26/05/2016 378.25p 396.95p 378.25p 387.60p 23042
25/05/2016 381.65p 399.08p 381.65p 382.50p 91655
24/05/2016 399.50p 399.50p 385.47p 389.30p 27508
23/05/2016 387.60p 401.06p 387.60p 397.80p 200713
20/05/2016 389.72p 396.08p 389.30p 389.30p 4219
19/05/2016 379.53p 392.70p 379.10p 389.72p 40295
18/05/2016 394.83p 398.20p 382.50p 382.50p 110562
17/05/2016 396.10p 396.10p 391.43p 394.40p 5674
16/05/2016 393.13p 402.05p 391.43p 391.43p 7555
13/05/2016 396.10p 396.95p 391.43p 391.43p 9382
12/05/2016 396.10p 399.50p 392.27p 396.10p 69592
11/05/2016 401.20p 405.88p 401.20p 401.20p 7776
10/05/2016 408.00p 411.30p 404.17p 404.17p 7506
09/05/2016 406.30p 407.88p 396.10p 406.30p 29844
06/05/2016 404.60p 408.00p 398.65p 404.60p 79833
05/05/2016 416.50p 416.50p 401.63p 401.63p 4575
04/05/2016 412.25p 412.25p 397.80p 399.50p 32764
03/05/2016 384.20p 399.50p 374.00p 393.98p 287299
29/04/2016 383.77p 409.28p 383.77p 384.20p 889588
28/04/2016 391.00p 399.50p 383.77p 396.10p 107034
27/04/2016 408.00p 408.00p 401.20p 401.63p 6026
26/04/2016 408.00p 409.60p 396.10p 408.00p 18871
25/04/2016 408.00p 408.00p 401.20p 406.30p 12018
22/04/2016 422.03p 422.03p 408.00p 408.00p 110436
21/04/2016 406.30p 406.30p 394.40p 406.30p 26478
20/04/2016 405.88p 406.30p 404.17p 406.30p 8838
19/04/2016 408.00p 408.00p 403.75p 403.75p 19965
18/04/2016 408.00p 408.00p 399.50p 401.20p 6071
15/04/2016 408.00p 409.22p 401.96p 403.32p 51829
14/04/2016 407.15p 408.00p 406.30p 407.57p 122413
13/04/2016 406.72p 407.57p 397.80p 404.60p 16364
12/04/2016 391.00p 422.45p 391.00p 401.63p 49604
11/04/2016 399.50p 408.00p 397.80p 404.60p 83456
08/04/2016 399.50p 406.30p 391.00p 401.63p 119551
07/04/2016 402.90p 403.90p 399.46p 401.63p 24676
06/04/2016 399.50p 402.90p 398.22p 402.90p 20758
05/04/2016 383.77p 408.00p 383.77p 408.00p 259848
04/04/2016 391.00p 399.50p 391.00p 391.43p 3054
01/04/2016 391.00p 391.85p 390.57p 391.21p 329410
31/03/2016 391.00p 397.97p 391.00p 391.00p 959987
30/03/2016 399.50p 399.50p 383.77p 391.00p 15106
29/03/2016 399.50p 399.50p 391.00p 398.65p 7885
24/03/2016 402.90p 402.90p 391.00p 397.80p 9978
23/03/2016 399.92p 408.96p 385.99p 397.80p 72622
22/03/2016 397.80p 398.22p 397.80p 397.80p 5520
21/03/2016 383.35p 402.05p 383.35p 394.40p 13094
18/03/2016 391.00p 399.08p 391.00p 395.25p 69875
17/03/2016 399.50p 399.50p 391.85p 392.27p 2640
16/03/2016 411.40p 411.40p 394.40p 411.40p 6650
15/03/2016 408.00p 411.03p 391.00p 394.40p 101148
14/03/2016 413.95p 413.95p 407.11p 408.00p 31605
11/03/2016 408.42p 412.51p 408.00p 408.00p 2120
10/03/2016 425.00p 425.00p 401.20p 401.63p 4600
09/03/2016 418.20p 421.60p 412.90p 421.60p 101869
08/03/2016 416.50p 416.50p 408.00p 414.80p 262893
07/03/2016 416.50p 421.18p 410.55p 416.50p 55350
04/03/2016 406.30p 415.65p 405.36p 415.23p 39685
03/03/2016 411.40p 411.40p 403.75p 407.57p 15882
02/03/2016 401.20p 411.89p 400.78p 407.15p 48391
01/03/2016 401.20p 406.30p 396.58p 404.17p 16198
29/02/2016 401.20p 409.16p 399.50p 399.92p 5085
26/02/2016 401.20p 412.25p 396.31p 401.63p 230172
25/02/2016 387.60p 404.34p 387.11p 391.00p 18431
24/02/2016 389.11p 389.11p 382.70p 382.71p 268092
23/02/2016 377.83p 387.85p 377.83p 387.60p 28288
22/02/2016 374.00p 393.13p 374.00p 379.10p 134248
19/02/2016 379.95p 382.71p 374.00p 382.71p 289
18/02/2016 382.08p 382.08p 373.37p 374.00p 4958
17/02/2016 371.45p 389.03p 371.45p 374.85p 596163
16/02/2016 374.43p 383.35p 369.40p 374.00p 195264
15/02/2016 363.80p 381.48p 363.80p 377.19p 99877
12/02/2016 360.40p 376.13p 357.42p 370.60p 371424
11/02/2016 356.58p 365.50p 348.92p 357.42p 465179
10/02/2016 340.00p 354.45p 340.00p 350.20p 3092710
09/02/2016 343.40p 347.65p 338.30p 340.00p 15595878

*Close Price adjusted for both dividends and splits