Ascential (ASCL) Share Price

Technology Sector

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

Date Open High Low Close* Volume
23/05/2022 515.78p 520.88p 507.62p 514.42p 117492
20/05/2022 499.80p 518.50p 499.80p 510.34p 593996
19/05/2022 501.84p 508.30p 496.74p 503.20p 496539
18/05/2022 513.06p 516.46p 499.12p 506.60p 937796
17/05/2022 494.70p 521.90p 494.70p 511.02p 464941
16/05/2022 491.64p 511.36p 491.64p 502.86p 115374
13/05/2022 490.96p 507.28p 488.24p 503.88p 280821
12/05/2022 482.46p 488.24p 469.88p 484.50p 212279
11/05/2022 479.06p 494.70p 479.06p 488.24p 189158
10/05/2022 484.50p 496.40p 479.06p 480.76p 223866
09/05/2022 506.94p 506.94p 485.52p 487.22p 170131
06/05/2022 521.90p 525.98p 488.24p 505.92p 739701
05/05/2022 532.44p 538.22p 523.60p 527.00p 1340099
04/05/2022 521.22p 532.78p 518.16p 522.58p 1425164
03/05/2022 548.76p 548.76p 530.74p 530.74p 467268
29/04/2022 546.72p 559.98p 540.94p 540.94p 584028
28/04/2022 545.70p 553.86p 542.98p 544.00p 429836
27/04/2022 547.40p 556.58p 542.30p 545.02p 199278
26/04/2022 566.44p 566.44p 547.40p 548.42p 181354
25/04/2022 558.96p 568.48p 550.12p 557.26p 400665
22/04/2022 566.10p 577.32p 563.38p 571.88p 478489
21/04/2022 563.04p 578.68p 558.96p 571.20p 326298
20/04/2022 554.20p 567.80p 554.20p 567.80p 483018
19/04/2022 585.14p 585.48p 554.88p 566.10p 558456
14/04/2022 573.92p 576.98p 563.38p 574.60p 311468
13/04/2022 571.88p 580.04p 565.08p 570.52p 546066
12/04/2022 567.12p 578.00p 562.70p 572.22p 484051
11/04/2022 585.82p 612.00p 572.90p 574.60p 551428
08/04/2022 556.24p 568.82p 556.24p 562.70p 113998
07/04/2022 584.80p 584.80p 564.06p 566.44p 201511
06/04/2022 569.84p 587.86p 567.80p 582.76p 1158966
05/04/2022 564.40p 576.64p 561.68p 568.48p 911988
04/04/2022 579.70p 579.70p 565.76p 568.14p 435009
01/04/2022 586.16p 603.16p 571.20p 571.20p 240026
31/03/2022 568.14p 589.22p 564.74p 589.22p 978552
30/03/2022 594.66p 594.66p 564.74p 566.10p 480315
29/03/2022 582.76p 591.60p 578.00p 591.60p 139326
28/03/2022 573.58p 582.42p 570.52p 576.64p 93670
25/03/2022 566.78p 582.42p 566.44p 571.54p 117101
24/03/2022 572.90p 583.98p 564.40p 568.48p 747458
23/03/2022 583.10p 593.98p 583.10p 584.46p 119065
22/03/2022 586.84p 597.04p 581.06p 590.92p 189606
21/03/2022 592.62p 598.74p 579.36p 588.20p 84088
18/03/2022 574.60p 597.72p 574.60p 596.36p 621748
17/03/2022 581.06p 599.08p 581.06p 590.92p 168248
16/03/2022 591.60p 598.06p 575.62p 595.68p 793165
15/03/2022 563.72p 580.04p 563.72p 577.66p 341626
14/03/2022 569.16p 583.78p 569.16p 579.02p 292238
11/03/2022 564.06p 582.08p 564.06p 573.92p 384218
10/03/2022 582.76p 582.76p 560.66p 567.80p 755299
09/03/2022 554.88p 577.32p 546.04p 569.84p 549333
08/03/2022 540.60p 551.14p 521.22p 542.64p 3198475
07/03/2022 551.82p 551.82p 512.38p 524.96p 1121641
04/03/2022 577.32p 577.32p 536.52p 538.90p 1397227
03/03/2022 570.86p 596.02p 563.38p 564.74p 500854
02/03/2022 547.40p 579.02p 528.36p 577.32p 1309812
01/03/2022 567.80p 567.80p 531.08p 534.14p 209018
28/02/2022 545.70p 557.26p 538.56p 557.26p 269875
25/02/2022 523.60p 549.44p 520.45p 549.44p 383746
24/02/2022 520.88p 525.30p 506.26p 520.20p 239798
23/02/2022 530.74p 551.82p 529.38p 534.48p 345607
22/02/2022 523.26p 534.82p 517.82p 533.12p 480909
21/02/2022 540.60p 540.60p 528.02p 529.72p 217379
18/02/2022 543.32p 547.13p 533.80p 535.16p 266181
17/02/2022 564.40p 566.78p 541.73p 545.70p 226222
16/02/2022 564.74p 566.78p 557.94p 562.02p 325636
15/02/2022 541.62p 575.96p 541.62p 562.36p 229149
14/02/2022 561.68p 563.72p 552.50p 556.24p 143245
11/02/2022 573.92p 582.08p 558.96p 574.94p 175357
10/02/2022 578.00p 582.42p 567.80p 581.74p 1538887
09/02/2022 574.94p 580.04p 572.22p 572.22p 331018
08/02/2022 566.10p 571.20p 555.56p 566.78p 419364
07/02/2022 566.44p 579.02p 558.96p 564.06p 85517
04/02/2022 564.74p 587.86p 564.74p 574.26p 849986
03/02/2022 598.74p 598.74p 577.35p 580.38p 435846
02/02/2022 604.86p 605.54p 597.04p 598.06p 996749
01/02/2022 609.62p 609.62p 595.68p 595.68p 368505
31/01/2022 577.32p 599.42p 577.32p 597.72p 924329
28/01/2022 581.06p 595.00p 581.06p 585.82p 423654
27/01/2022 584.12p 597.38p 580.38p 594.32p 225177
26/01/2022 592.96p 607.92p 592.96p 595.34p 192131
25/01/2022 590.58p 595.34p 581.40p 589.56p 304346
24/01/2022 621.18p 626.28p 581.40p 583.44p 201558
21/01/2022 637.84p 639.88p 622.54p 629.68p 163180
20/01/2022 630.70p 648.72p 630.70p 643.62p 216501
19/01/2022 629.68p 646.34p 629.68p 637.84p 291531
18/01/2022 637.16p 648.38p 637.16p 644.30p 306791
17/01/2022 647.70p 654.50p 641.92p 648.38p 118576
14/01/2022 649.06p 649.74p 635.80p 637.50p 246355
13/01/2022 642.26p 648.72p 639.88p 641.58p 239021
12/01/2022 630.70p 646.00p 626.89p 643.62p 523119
11/01/2022 625.26p 644.98p 625.26p 631.72p 137745
10/01/2022 639.88p 655.52p 635.12p 635.12p 159578
07/01/2022 665.38p 665.38p 650.76p 654.50p 84574
06/01/2022 676.26p 683.77p 663.68p 665.38p 201075
05/01/2022 722.16p 722.16p 688.84p 695.64p 205728
04/01/2022 700.40p 719.10p 692.89p 702.78p 279702
31/12/2021 679.66p 693.89p 679.66p 684.08p 44899
30/12/2021 684.08p 697.34p 684.08p 694.28p 70512
29/12/2021 707.54p 707.54p 692.58p 697.34p 91831
24/12/2021 689.18p 697.68p 689.18p 690.20p 15517
23/12/2021 694.96p 704.14p 689.52p 700.06p 130825
22/12/2021 661.98p 687.48p 661.98p 687.48p 144214
21/12/2021 671.16p 680.34p 660.96p 677.28p 214587
20/12/2021 665.72p 674.56p 653.82p 664.02p 273709
17/12/2021 685.78p 686.12p 660.28p 677.28p 750219
16/12/2021 672.52p 700.06p 669.12p 669.80p 152014
15/12/2021 710.26p 710.26p 677.28p 687.82p 657111
14/12/2021 703.12p 707.88p 691.56p 693.26p 390282
13/12/2021 720.12p 721.82p 698.36p 703.12p 181293
10/12/2021 745.28p 745.28p 718.42p 721.14p 162429
09/12/2021 754.46p 754.46p 722.84p 728.28p 219724
08/12/2021 764.32p 764.32p 732.02p 732.02p 217550
07/12/2021 742.22p 756.16p 740.46p 744.60p 119696
06/12/2021 731.34p 736.44p 727.26p 735.08p 86791
03/12/2021 751.06p 751.06p 723.86p 723.86p 113812
02/12/2021 740.52p 746.64p 730.32p 734.74p 191396
01/12/2021 742.90p 754.46p 737.57p 747.66p 267140
30/11/2021 724.20p 741.88p 724.20p 737.80p 803275
29/11/2021 744.60p 749.36p 738.48p 742.90p 148286
26/11/2021 745.28p 751.40p 734.40p 734.40p 586600
25/11/2021 735.76p 762.96p 735.76p 762.96p 148376
24/11/2021 746.64p 755.14p 743.92p 751.74p 117925
23/11/2021 739.16p 759.22p 736.78p 748.68p 282034
22/11/2021 744.26p 754.46p 740.52p 744.94p 250162
19/11/2021 753.10p 755.14p 731.34p 746.98p 455948
18/11/2021 758.20p 762.96p 747.66p 755.14p 174772
17/11/2021 748.00p 760.92p 748.00p 758.20p 225846
16/11/2021 724.88p 756.84p 724.88p 753.44p 275199
15/11/2021 717.74p 747.32p 709.92p 744.26p 358143
12/11/2021 717.40p 717.40p 696.66p 714.00p 346262
11/11/2021 718.08p 718.08p 691.90p 698.36p 160237
10/11/2021 705.16p 712.30p 696.32p 700.06p 560325
09/11/2021 707.54p 718.08p 703.12p 706.86p 96360
08/11/2021 727.60p 727.60p 705.00p 707.54p 95582
05/11/2021 710.60p 725.56p 702.10p 714.00p 224271
04/11/2021 696.32p 707.20p 696.32p 705.50p 348274
03/11/2021 695.64p 697.00p 687.82p 691.90p 96215
02/11/2021 690.20p 699.04p 684.28p 692.58p 1732185
01/11/2021 705.50p 705.50p 684.08p 688.50p 178994
29/10/2021 695.30p 695.30p 677.96p 686.80p 150081
28/10/2021 685.44p 685.44p 672.52p 679.66p 140546
27/10/2021 665.72p 674.90p 664.36p 668.78p 153489
26/10/2021 683.40p 683.40p 665.38p 667.76p 240333
25/10/2021 654.50p 674.56p 654.50p 666.40p 235215
22/10/2021 661.30p 676.26p 661.30p 666.40p 419892
21/10/2021 676.60p 682.38p 670.14p 674.90p 84209
20/10/2021 687.82p 689.18p 675.58p 681.36p 105429
19/10/2021 684.08p 689.59p 683.06p 687.14p 117329
18/10/2021 678.30p 685.44p 677.28p 685.10p 162540
15/10/2021 678.30p 687.82p 678.30p 681.36p 231243
14/10/2021 679.66p 688.50p 671.50p 684.76p 259220
13/10/2021 653.48p 676.26p 653.48p 671.16p 268696
12/10/2021 663.00p 678.64p 663.00p 666.74p 141915
11/10/2021 687.14p 693.15p 665.38p 672.86p 133694
08/10/2021 698.02p 700.06p 678.98p 678.98p 312944
07/10/2021 697.00p 698.36p 671.50p 682.38p 472561
06/10/2021 705.84p 708.22p 680.68p 687.48p 279873
05/10/2021 704.82p 717.06p 702.44p 711.62p 186792
04/10/2021 716.04p 721.82p 702.78p 702.78p 176526
01/10/2021 689.18p 718.08p 685.44p 716.72p 898802
30/09/2021 697.00p 703.46p 694.62p 697.34p 438651
29/09/2021 695.30p 706.86p 690.20p 690.20p 94939
28/09/2021 726.92p 726.92p 691.22p 695.98p 206616
27/09/2021 724.54p 725.22p 706.86p 706.86p 98787
24/09/2021 726.92p 727.60p 715.36p 717.06p 132139
23/09/2021 740.18p 740.18p 723.86p 729.98p 192448
22/09/2021 705.16p 724.54p 705.16p 722.84p 188681
21/09/2021 703.46p 710.26p 695.64p 707.20p 176505
20/09/2021 719.10p 719.10p 670.82p 697.34p 270479
17/09/2021 697.00p 717.74p 697.00p 698.36p 1694285
16/09/2021 709.58p 715.70p 704.48p 709.92p 268866
15/09/2021 727.60p 727.60p 709.24p 709.24p 307709
14/09/2021 704.48p 717.40p 704.48p 714.00p 148120
13/09/2021 717.40p 717.40p 702.44p 709.58p 154329
10/09/2021 717.40p 717.40p 701.42p 703.46p 189499
09/09/2021 690.20p 707.20p 690.20p 702.44p 216479
08/09/2021 726.24p 726.24p 695.98p 705.16p 220489
07/09/2021 724.20p 724.20p 707.20p 709.92p 277934
06/09/2021 719.10p 719.78p 701.08p 717.06p 501031
03/09/2021 721.48p 721.48p 700.74p 702.78p 412615
02/09/2021 724.20p 724.20p 707.54p 711.28p 421124
01/09/2021 724.20p 724.20p 708.56p 709.58p 885658
31/08/2021 703.80p 710.94p 697.34p 707.88p 586392
27/08/2021 724.20p 724.20p 698.70p 700.40p 164450
26/08/2021 703.46p 710.60p 697.34p 708.22p 308874
25/08/2021 707.20p 714.34p 703.80p 703.80p 233802
24/08/2021 711.28p 712.64p 702.44p 705.50p 171911
23/08/2021 684.42p 715.36p 684.42p 706.52p 124459
20/08/2021 680.00p 702.78p 680.00p 702.44p 158255
19/08/2021 703.80p 710.26p 691.90p 695.30p 402454
18/08/2021 732.36p 732.36p 715.70p 717.40p 195612
17/08/2021 713.32p 731.35p 708.22p 715.36p 265551
16/08/2021 720.46p 726.21p 716.38p 716.38p 106470
13/08/2021 739.50p 739.50p 724.54p 724.54p 260219
12/08/2021 725.90p 733.72p 723.86p 727.94p 84879
11/08/2021 733.72p 733.72p 717.06p 725.22p 105259
10/08/2021 695.64p 722.84p 695.64p 716.72p 296951
09/08/2021 703.12p 705.16p 693.26p 699.04p 303444
06/08/2021 715.70p 718.08p 704.14p 705.50p 200232

*Close Price adjusted for both dividends and splits