Ascential (ASCL) Share Price

Technology Sector

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

Date Open High Low Close* Volume
07/01/2020 669.12p 669.12p 660.28p 663.00p 225010
06/01/2020 661.30p 664.36p 652.80p 657.56p 615687
03/01/2020 655.18p 663.68p 651.44p 662.32p 244236
02/01/2020 654.50p 662.66p 654.50p 659.26p 248672
31/12/2019 664.36p 672.18p 664.36p 666.06p 49725
30/12/2019 665.72p 669.12p 660.68p 664.70p 436748
27/12/2019 662.32p 664.70p 657.90p 664.70p 100271
24/12/2019 653.48p 663.00p 651.78p 660.28p 60982
23/12/2019 645.66p 663.68p 643.96p 657.90p 276589
20/12/2019 632.74p 644.64p 631.38p 642.94p 864370
19/12/2019 625.60p 634.78p 621.52p 634.78p 348304
18/12/2019 613.02p 627.64p 609.96p 626.96p 286726
17/12/2019 620.50p 620.50p 604.86p 613.36p 532740
16/12/2019 621.86p 626.96p 607.92p 617.78p 500278
13/12/2019 599.76p 630.70p 598.14p 613.36p 816638
12/12/2019 582.08p 588.20p 576.98p 587.86p 380428
11/12/2019 576.98p 587.86p 567.80p 578.68p 322610
10/12/2019 582.08p 582.76p 574.60p 581.40p 492218
09/12/2019 567.46p 583.10p 567.46p 581.40p 426034
06/12/2019 564.06p 572.90p 555.90p 571.54p 316650
05/12/2019 554.88p 561.00p 548.76p 561.00p 290348
04/12/2019 557.26p 557.26p 546.04p 549.78p 202024
03/12/2019 565.76p 565.76p 550.80p 551.48p 191157
02/12/2019 563.72p 563.72p 555.22p 558.28p 325361
29/11/2019 542.30p 557.60p 540.19p 557.60p 607897
28/11/2019 547.40p 551.82p 540.96p 542.30p 484985
27/11/2019 553.18p 553.18p 542.98p 547.40p 354778
26/11/2019 544.34p 556.58p 544.34p 551.14p 440410
25/11/2019 550.80p 557.94p 549.10p 551.14p 1101134
22/11/2019 552.50p 558.28p 546.04p 552.50p 1743326
21/11/2019 555.22p 558.96p 543.66p 543.66p 317398
20/11/2019 580.04p 580.38p 559.64p 559.64p 603421
19/11/2019 582.42p 590.24p 579.36p 583.10p 145659
18/11/2019 581.74p 585.14p 578.00p 580.72p 168328
15/11/2019 578.34p 578.34p 569.84p 574.60p 266831
14/11/2019 573.58p 579.36p 573.58p 575.28p 206625
13/11/2019 578.00p 579.70p 562.70p 575.28p 154212
12/11/2019 580.72p 581.74p 571.88p 576.30p 365745
11/11/2019 580.04p 582.76p 571.88p 575.62p 762732
08/11/2019 567.46p 580.04p 565.08p 576.98p 857889
07/11/2019 569.50p 570.52p 564.40p 565.08p 846135
06/11/2019 576.64p 576.64p 560.66p 565.42p 387448
05/11/2019 588.54p 589.90p 556.58p 569.50p 860641
04/11/2019 598.40p 603.84p 593.98p 593.98p 126076
01/11/2019 598.40p 604.52p 591.60p 598.40p 742890
31/10/2019 599.08p 599.76p 588.20p 593.64p 505329
30/10/2019 594.32p 600.78p 591.94p 593.30p 480515
29/10/2019 611.32p 613.70p 592.28p 595.00p 847498
28/10/2019 591.94p 614.38p 591.94p 610.64p 282191
25/10/2019 618.80p 618.80p 563.04p 599.08p 1617258
24/10/2019 605.54p 621.86p 605.20p 618.12p 312079
23/10/2019 600.78p 620.50p 600.78p 609.62p 403526
22/10/2019 607.24p 611.66p 602.82p 604.52p 263194
21/10/2019 604.52p 622.88p 604.52p 607.24p 289861
18/10/2019 611.32p 620.50p 610.64p 614.04p 250482
17/10/2019 614.38p 626.62p 609.28p 616.08p 275186
16/10/2019 620.50p 620.50p 600.78p 605.88p 401246
15/10/2019 623.90p 627.64p 612.68p 614.04p 548724
14/10/2019 617.78p 620.84p 601.46p 617.78p 581382
11/10/2019 605.88p 620.50p 600.10p 620.50p 694501
10/10/2019 618.12p 618.80p 594.32p 604.86p 165435
09/10/2019 604.52p 612.00p 591.60p 607.58p 296471
08/10/2019 601.46p 604.52p 589.51p 592.62p 201420
07/10/2019 614.04p 614.04p 584.46p 591.60p 357915
04/10/2019 601.80p 603.84p 592.62p 602.48p 286776
03/10/2019 616.42p 616.42p 596.36p 601.80p 140696
02/10/2019 642.26p 642.26p 610.64p 610.64p 363688
01/10/2019 644.30p 645.32p 630.70p 639.20p 179259
30/09/2019 649.40p 656.88p 640.90p 644.30p 109008
27/09/2019 654.84p 659.94p 641.24p 644.30p 244185
26/09/2019 652.46p 652.46p 639.54p 642.94p 420752
25/09/2019 647.02p 647.02p 630.36p 640.22p 92405
24/09/2019 659.60p 661.30p 640.22p 644.64p 398317
23/09/2019 676.60p 676.60p 655.18p 657.22p 139955
20/09/2019 671.50p 672.52p 661.30p 667.08p 585429
19/09/2019 669.46p 673.88p 661.30p 666.40p 396408
18/09/2019 649.74p 678.98p 647.02p 672.86p 398504
17/09/2019 649.40p 649.40p 640.56p 647.70p 76531
16/09/2019 663.00p 663.00p 643.96p 646.34p 121978
13/09/2019 653.48p 656.88p 644.64p 656.88p 118367
12/09/2019 659.94p 659.94p 639.20p 641.92p 152442
11/09/2019 632.40p 655.86p 629.68p 653.82p 191709
10/09/2019 650.42p 671.50p 619.82p 627.30p 353300
09/09/2019 663.00p 663.00p 641.92p 646.34p 289949
06/09/2019 663.34p 673.20p 652.12p 655.86p 348605
05/09/2019 666.06p 672.52p 659.94p 671.16p 202558
04/09/2019 681.02p 681.02p 658.24p 671.50p 152188
03/09/2019 641.58p 659.26p 641.58p 659.26p 138134
02/09/2019 623.90p 657.56p 623.90p 655.86p 185949
30/08/2019 629.68p 645.32p 629.68p 643.62p 245064
29/08/2019 638.52p 654.84p 635.80p 638.86p 123907
28/08/2019 644.30p 655.52p 644.30p 650.42p 148518
27/08/2019 660.62p 661.30p 641.58p 658.58p 291978
23/08/2019 654.50p 655.86p 644.30p 644.30p 163098
22/08/2019 645.66p 648.38p 635.12p 640.90p 163620
21/08/2019 630.02p 641.92p 630.02p 636.82p 121904
20/08/2019 646.68p 646.68p 627.98p 629.68p 292707
19/08/2019 640.22p 643.28p 635.80p 640.90p 148877
16/08/2019 641.58p 641.58p 625.60p 635.46p 208030
15/08/2019 612.00p 627.64p 602.82p 624.92p 729243
14/08/2019 613.36p 622.20p 603.84p 606.22p 176608
13/08/2019 626.96p 626.96p 610.30p 617.10p 580027
12/08/2019 641.24p 641.24p 622.88p 622.88p 199549
09/08/2019 628.32p 636.48p 625.60p 634.10p 403022
08/08/2019 644.30p 644.30p 625.60p 628.32p 530383
07/08/2019 628.66p 638.52p 626.62p 632.40p 570662
06/08/2019 626.96p 639.20p 626.96p 631.04p 223209
05/08/2019 652.80p 652.80p 630.00p 634.78p 363394
02/08/2019 658.58p 661.64p 640.90p 652.80p 255639
01/08/2019 669.46p 671.50p 664.70p 666.40p 501801
31/07/2019 672.52p 681.36p 665.38p 676.94p 1022912
30/07/2019 658.24p 686.46p 658.24p 675.92p 513159
29/07/2019 653.48p 666.74p 653.48p 658.24p 635664
26/07/2019 639.20p 663.00p 639.20p 663.00p 437224
25/07/2019 653.48p 660.66p 636.82p 638.52p 183430
24/07/2019 669.80p 669.80p 638.52p 643.96p 847233
23/07/2019 683.74p 683.74p 663.00p 663.00p 1372311
22/07/2019 664.02p 673.54p 651.44p 673.54p 534974
19/07/2019 641.58p 649.51p 633.76p 644.98p 664084
18/07/2019 637.84p 643.62p 627.53p 639.54p 350116
17/07/2019 650.76p 656.54p 636.14p 636.14p 647314
16/07/2019 652.46p 652.46p 643.62p 649.06p 392224
15/07/2019 641.24p 644.30p 632.74p 643.28p 276468
12/07/2019 624.24p 652.46p 620.16p 638.52p 440445
11/07/2019 611.32p 613.02p 606.56p 612.00p 383965
10/07/2019 604.18p 608.94p 601.12p 605.54p 375222
09/07/2019 592.62p 607.92p 592.62p 607.92p 383274
08/07/2019 595.00p 600.10p 591.26p 596.36p 166455
05/07/2019 593.30p 600.78p 589.56p 598.74p 631505
04/07/2019 599.08p 601.80p 589.56p 590.92p 147421
03/07/2019 603.16p 603.16p 593.98p 593.98p 554598
02/07/2019 606.56p 606.56p 595.68p 597.04p 303304
01/07/2019 614.72p 618.80p 599.08p 599.08p 525076
28/06/2019 603.84p 610.64p 600.10p 605.54p 843078
27/06/2019 609.62p 609.62p 594.66p 602.48p 690847
26/06/2019 601.12p 609.96p 593.98p 603.84p 596502
25/06/2019 621.86p 621.86p 604.18p 604.52p 272087
24/06/2019 622.54p 624.58p 615.74p 623.22p 108918
21/06/2019 620.84p 627.30p 612.34p 621.18p 735339
20/06/2019 614.04p 621.52p 608.26p 617.10p 483136
19/06/2019 628.66p 628.66p 606.56p 606.56p 325964
18/06/2019 631.04p 633.73p 623.22p 623.56p 369983
17/06/2019 635.12p 635.12p 629.68p 629.68p 224068
14/06/2019 646.68p 651.48p 622.20p 627.98p 300491
13/06/2019 638.52p 646.00p 637.31p 646.00p 219636
12/06/2019 640.90p 643.62p 633.42p 635.80p 407438
11/06/2019 644.98p 649.74p 638.52p 642.26p 195014
10/06/2019 649.74p 651.10p 644.98p 649.74p 137499
07/06/2019 638.18p 649.74p 633.76p 646.68p 265657
06/06/2019 617.44p 628.66p 615.74p 628.66p 413965
05/06/2019 617.10p 629.34p 612.68p 612.68p 192668
04/06/2019 627.64p 627.64p 615.74p 622.20p 190308
03/06/2019 648.04p 649.40p 616.42p 623.90p 385491
31/05/2019 673.88p 673.88p 651.44p 652.12p 384619
30/05/2019 666.06p 677.96p 663.68p 675.24p 309407
29/05/2019 670.48p 673.88p 668.10p 673.20p 236711
28/05/2019 673.88p 685.44p 673.54p 677.28p 530942
24/05/2019 678.64p 680.68p 673.54p 680.00p 498891
23/05/2019 666.74p 673.88p 661.64p 673.54p 422345
22/05/2019 666.06p 668.78p 661.64p 666.40p 437851
21/05/2019 675.92p 675.92p 655.86p 661.98p 465712
20/05/2019 654.84p 657.22p 646.34p 657.22p 434684
17/05/2019 653.48p 655.49p 640.90p 649.74p 542722
16/05/2019 627.30p 652.80p 620.02p 652.80p 894175
15/05/2019 625.26p 630.02p 617.10p 630.02p 284928
14/05/2019 605.54p 619.48p 603.50p 616.08p 390462
13/05/2019 601.80p 604.52p 591.60p 601.80p 346893
10/05/2019 601.46p 602.82p 592.96p 593.64p 203864
09/05/2019 607.24p 607.24p 592.62p 592.62p 184441
08/05/2019 603.84p 609.62p 591.60p 603.50p 431080
07/05/2019 602.48p 602.48p 590.92p 598.06p 222137
03/05/2019 611.32p 612.19p 591.94p 596.70p 254269
02/05/2019 626.62p 626.62p 607.24p 609.62p 574398
01/05/2019 606.90p 626.62p 604.86p 626.62p 390955
30/04/2019 608.60p 608.60p 602.14p 606.22p 271360
29/04/2019 612.34p 616.08p 605.20p 605.20p 158068
26/04/2019 611.32p 611.32p 600.10p 610.64p 194035
25/04/2019 606.56p 612.00p 605.20p 608.26p 329101
24/04/2019 600.10p 613.36p 597.72p 606.90p 923272
23/04/2019 605.20p 608.26p 598.06p 598.06p 603646
18/04/2019 610.98p 610.98p 601.46p 602.48p 161939
17/04/2019 596.36p 607.24p 595.00p 603.50p 1061169
16/04/2019 604.86p 607.58p 596.70p 598.40p 993451
15/04/2019 601.80p 606.56p 592.62p 604.18p 2454426
12/04/2019 605.20p 607.24p 599.08p 600.10p 298228
11/04/2019 606.22p 606.56p 599.76p 601.80p 198572
10/04/2019 612.34p 618.80p 597.72p 601.80p 515998
09/04/2019 626.96p 632.57p 614.72p 614.72p 170795
08/04/2019 629.68p 629.68p 620.84p 627.30p 143426
05/04/2019 618.80p 627.98p 618.80p 627.64p 245577
04/04/2019 612.00p 624.24p 612.00p 624.24p 259315
03/04/2019 618.80p 623.90p 609.28p 614.38p 611764
02/04/2019 613.36p 622.88p 607.24p 619.82p 280858
01/04/2019 618.80p 618.80p 600.44p 604.52p 807002
29/03/2019 593.64p 609.92p 583.10p 606.22p 413058
28/03/2019 570.52p 583.10p 570.52p 582.08p 817028
27/03/2019 575.62p 585.48p 575.62p 581.74p 449275
26/03/2019 579.70p 583.44p 573.24p 573.24p 290861
25/03/2019 593.64p 593.64p 577.66p 579.70p 141181
22/03/2019 590.92p 595.00p 587.18p 589.90p 122995

*Close Price adjusted for both dividends and splits