Ascential (ASCL) Share Price

Technology Sector

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

Date Open High Low Close* Volume
21/03/2019 610.30p 611.66p 589.22p 591.26p 565960
20/03/2019 617.78p 622.54p 606.56p 610.64p 258774
19/03/2019 607.58p 616.76p 602.48p 616.76p 164051
18/03/2019 604.52p 615.40p 600.78p 603.50p 120956
15/03/2019 602.82p 610.30p 600.44p 607.92p 291572
14/03/2019 593.30p 602.82p 590.24p 594.66p 508218
13/03/2019 594.32p 598.06p 588.88p 597.72p 239464
12/03/2019 606.22p 606.22p 592.96p 592.96p 245344
11/03/2019 595.00p 602.02p 588.88p 596.70p 480322
08/03/2019 592.62p 602.82p 584.46p 600.44p 226013
07/03/2019 579.70p 599.42p 576.30p 597.38p 708222
06/03/2019 602.82p 604.18p 571.88p 579.02p 1232556
05/03/2019 619.48p 626.55p 602.82p 602.82p 399695
04/03/2019 617.78p 627.41p 612.68p 619.48p 219114
01/03/2019 625.94p 625.94p 606.90p 615.40p 682209
28/02/2019 606.22p 627.30p 606.22p 625.26p 346921
27/02/2019 617.78p 619.82p 601.46p 613.02p 309584
26/02/2019 634.44p 639.54p 614.72p 622.20p 241402
25/02/2019 637.84p 649.74p 627.98p 640.90p 328259
22/02/2019 654.50p 659.26p 650.73p 653.48p 203301
21/02/2019 652.80p 655.52p 647.70p 652.80p 593336
20/02/2019 635.46p 660.62p 635.46p 648.72p 526080
19/02/2019 654.16p 658.58p 649.06p 650.76p 263138
18/02/2019 653.48p 663.00p 653.48p 656.20p 405082
15/02/2019 668.10p 668.10p 653.82p 657.56p 340990
14/02/2019 654.84p 657.90p 651.44p 651.44p 127104
13/02/2019 672.18p 672.18p 654.84p 656.20p 285589
12/02/2019 672.52p 672.52p 647.36p 658.24p 238504
11/02/2019 655.52p 668.44p 652.46p 654.84p 103792
08/02/2019 651.44p 666.40p 651.44p 658.24p 108937
07/02/2019 660.62p 673.20p 660.62p 662.32p 157056
06/02/2019 678.98p 680.34p 674.22p 674.22p 341976
05/02/2019 686.46p 686.80p 667.42p 678.98p 209825
04/02/2019 652.12p 674.56p 652.12p 673.20p 347698
01/02/2019 651.10p 664.70p 642.94p 659.60p 282168
31/01/2019 646.34p 666.06p 642.94p 646.00p 239409
30/01/2019 650.76p 656.20p 647.70p 654.50p 219903
29/01/2019 646.00p 657.56p 646.00p 651.44p 170882
28/01/2019 648.72p 656.88p 647.70p 651.10p 129978
25/01/2019 663.68p 663.68p 649.06p 649.74p 186279
24/01/2019 647.02p 669.80p 639.37p 651.10p 249592
23/01/2019 651.44p 656.88p 648.38p 648.72p 103724
22/01/2019 661.30p 667.42p 652.46p 656.88p 139201
21/01/2019 654.50p 667.08p 654.50p 667.08p 58608
18/01/2019 658.24p 669.12p 654.50p 660.96p 481089
17/01/2019 653.48p 660.28p 646.68p 654.50p 151249
16/01/2019 670.48p 670.48p 654.50p 660.28p 182421
15/01/2019 687.82p 688.50p 659.94p 670.48p 281638
14/01/2019 688.50p 696.66p 685.10p 687.48p 207062
11/01/2019 702.10p 702.10p 683.74p 688.50p 263186
10/01/2019 687.48p 697.68p 687.48p 693.26p 240588
09/01/2019 690.88p 710.60p 682.38p 687.14p 254855
08/01/2019 681.70p 704.48p 680.34p 698.70p 131503
07/01/2019 667.76p 679.32p 664.70p 676.26p 96225
04/01/2019 654.16p 663.34p 641.24p 663.34p 297609
03/01/2019 646.00p 661.64p 636.14p 647.02p 444355
02/01/2019 641.92p 646.34p 629.34p 637.50p 132482
31/12/2018 640.22p 647.02p 636.48p 640.90p 37341
28/12/2018 631.72p 636.48p 621.86p 636.48p 239313
27/12/2018 645.32p 648.04p 612.34p 621.18p 263006
24/12/2018 649.74p 661.61p 626.62p 629.00p 32774
21/12/2018 631.72p 647.70p 629.00p 639.54p 429091
20/12/2018 641.24p 654.16p 633.08p 636.14p 350631
19/12/2018 630.36p 650.76p 626.96p 648.72p 228321
18/12/2018 611.66p 633.08p 611.32p 629.00p 245724
17/12/2018 630.36p 632.40p 611.66p 611.66p 166572
14/12/2018 620.50p 631.72p 619.48p 628.66p 89751
13/12/2018 646.34p 646.34p 586.84p 623.22p 378619
12/12/2018 612.68p 635.12p 612.68p 633.42p 157041
11/12/2018 623.90p 629.68p 608.94p 620.84p 202203
10/12/2018 620.50p 620.50p 605.88p 609.28p 198681
07/12/2018 593.64p 622.54p 593.64p 616.76p 223251
06/12/2018 623.56p 625.60p 598.74p 606.56p 273414
05/12/2018 620.84p 631.38p 612.34p 626.96p 230858
04/12/2018 646.00p 648.04p 631.04p 633.42p 206264
03/12/2018 659.60p 667.76p 644.98p 649.40p 151090
30/11/2018 641.24p 648.72p 636.48p 644.30p 200773
29/11/2018 644.30p 663.68p 644.30p 647.70p 306891
28/11/2018 651.10p 655.86p 643.96p 649.40p 219646
27/11/2018 640.22p 660.96p 640.22p 651.78p 470079
26/11/2018 647.70p 663.68p 647.70p 654.50p 150115
23/11/2018 644.64p 654.50p 641.24p 651.10p 272927
22/11/2018 649.40p 657.90p 644.30p 649.06p 164945
21/11/2018 637.50p 654.84p 637.50p 654.16p 137664
20/11/2018 668.78p 671.84p 633.42p 640.22p 216018
19/11/2018 661.98p 684.08p 655.86p 673.20p 206699
16/11/2018 664.70p 675.24p 656.88p 666.40p 157524
15/11/2018 673.88p 679.32p 658.58p 668.78p 276355
14/11/2018 679.32p 681.36p 663.34p 669.12p 166311
13/11/2018 668.10p 678.64p 664.70p 678.64p 159234
12/11/2018 694.62p 699.38p 664.70p 669.12p 125061
09/11/2018 692.24p 692.24p 680.00p 686.46p 287093
08/11/2018 687.48p 692.38p 679.32p 688.16p 148272
07/11/2018 683.06p 689.18p 673.54p 684.76p 196708
06/11/2018 692.24p 692.92p 679.66p 679.66p 191621
05/11/2018 699.38p 702.10p 677.62p 687.48p 296551
02/11/2018 694.28p 702.10p 677.96p 696.66p 436359
01/11/2018 642.94p 703.12p 642.94p 684.08p 602149
31/10/2018 633.08p 640.56p 630.36p 640.56p 444902
30/10/2018 634.10p 634.10p 624.24p 625.26p 406111
29/10/2018 636.48p 637.50p 627.78p 628.32p 290948
26/10/2018 634.10p 640.56p 622.20p 628.66p 240084
25/10/2018 637.50p 656.54p 633.76p 640.22p 263573
24/10/2018 639.20p 650.08p 639.20p 642.60p 292638
23/10/2018 663.00p 666.74p 630.70p 632.74p 601941
22/10/2018 629.00p 636.82p 626.55p 634.44p 207763
19/10/2018 637.50p 640.56p 624.92p 625.26p 127451
18/10/2018 632.40p 646.34p 632.40p 639.20p 235184
17/10/2018 622.20p 641.92p 622.20p 639.88p 507757
16/10/2018 592.28p 628.32p 592.28p 628.32p 2244153
15/10/2018 603.84p 609.62p 592.62p 593.98p 1138291
12/10/2018 630.02p 630.02p 604.86p 607.58p 336361
11/10/2018 604.86p 621.18p 597.72p 609.62p 440410
10/10/2018 629.68p 639.20p 616.42p 617.44p 501270
09/10/2018 660.62p 660.62p 628.32p 630.36p 236284
08/10/2018 675.58p 682.72p 656.20p 656.20p 185152
05/10/2018 686.12p 690.54p 669.46p 678.30p 228988
04/10/2018 684.76p 694.28p 682.38p 684.76p 601879
03/10/2018 690.20p 698.02p 684.40p 687.82p 207969
02/10/2018 716.04p 720.12p 693.60p 694.96p 401391
01/10/2018 731.68p 734.40p 709.92p 721.48p 277182
28/09/2018 709.92p 716.72p 705.16p 710.60p 281940
27/09/2018 708.90p 715.02p 705.16p 710.94p 131046
26/09/2018 716.38p 717.40p 705.84p 709.24p 165198
25/09/2018 735.76p 735.76p 711.62p 712.64p 133828
24/09/2018 728.28p 733.04p 718.42p 720.80p 75195
21/09/2018 735.08p 735.08p 719.78p 726.24p 552807
20/09/2018 711.96p 721.48p 707.20p 721.48p 327063
19/09/2018 723.52p 723.52p 710.94p 712.64p 281998
18/09/2018 699.04p 720.12p 699.04p 718.08p 180811
17/09/2018 709.24p 710.60p 705.50p 708.56p 145856
14/09/2018 716.38p 716.38p 704.48p 710.60p 182176
13/09/2018 721.48p 721.48p 703.12p 716.38p 268254
12/09/2018 720.12p 722.84p 714.68p 720.80p 473871
11/09/2018 720.80p 723.86p 712.30p 717.40p 204687
10/09/2018 740.86p 740.86p 715.02p 720.80p 351978
07/09/2018 716.38p 738.82p 716.38p 738.82p 277166
06/09/2018 724.88p 724.88p 716.72p 720.80p 337411
05/09/2018 740.18p 740.18p 717.74p 720.12p 271512
04/09/2018 732.36p 745.62p 732.36p 739.16p 338492
03/09/2018 732.70p 741.88p 732.70p 733.72p 173014
31/08/2018 727.26p 734.06p 726.58p 732.36p 365631
30/08/2018 747.66p 747.66p 722.84p 726.58p 185700
29/08/2018 730.66p 731.34p 725.05p 727.94p 249349
28/08/2018 728.28p 731.00p 722.16p 725.56p 133298
24/08/2018 719.44p 722.84p 714.00p 722.84p 120605
23/08/2018 718.42p 719.78p 706.95p 714.00p 235943
22/08/2018 724.20p 727.60p 714.68p 716.72p 293115
21/08/2018 727.26p 731.68p 723.18p 727.60p 206921
20/08/2018 721.82p 731.34p 720.80p 729.64p 329208
17/08/2018 714.68p 722.16p 711.96p 720.12p 331354
16/08/2018 705.84p 716.72p 705.84p 713.66p 314838
15/08/2018 718.42p 721.14p 700.40p 700.40p 451864
14/08/2018 710.94p 720.46p 706.18p 714.00p 699150
13/08/2018 704.48p 713.17p 703.80p 705.50p 300041
10/08/2018 711.96p 717.40p 700.40p 710.60p 1107722
09/08/2018 707.20p 710.60p 702.78p 708.56p 1176957
08/08/2018 708.90p 708.90p 697.34p 701.08p 228229
07/08/2018 710.94p 715.36p 698.70p 707.20p 613182
06/08/2018 692.92p 715.02p 691.56p 702.44p 893422
03/08/2018 693.60p 693.60p 681.70p 686.12p 239799
02/08/2018 694.96p 700.40p 682.18p 686.80p 260253
01/08/2018 711.28p 712.98p 692.24p 694.28p 178826
31/07/2018 714.68p 715.70p 700.74p 714.00p 711010
30/07/2018 694.62p 715.70p 690.52p 715.70p 534685
27/07/2018 698.36p 699.04p 693.26p 697.34p 558886
26/07/2018 718.08p 721.14p 690.88p 693.60p 927604
25/07/2018 726.58p 733.72p 710.94p 719.78p 892037
24/07/2018 724.20p 739.16p 709.92p 729.30p 846464
23/07/2018 763.30p 781.66p 731.00p 736.78p 861364
20/07/2018 777.92p 785.56p 776.22p 780.98p 207942
19/07/2018 787.10p 787.10p 777.92p 782.34p 219221
18/07/2018 790.50p 797.30p 776.22p 790.50p 419196
17/07/2018 772.82p 786.08p 772.82p 776.90p 283138
16/07/2018 770.78p 776.73p 766.70p 774.18p 166962
13/07/2018 777.24p 788.12p 765.00p 766.70p 382908
12/07/2018 772.82p 777.58p 762.96p 777.24p 264513
11/07/2018 771.46p 778.94p 765.34p 769.42p 156414
10/07/2018 752.08p 774.52p 741.54p 774.18p 868843
09/07/2018 734.06p 737.80p 733.04p 734.40p 282178
06/07/2018 738.82p 744.60p 733.72p 735.76p 463506
05/07/2018 737.80p 738.14p 727.26p 735.08p 302580
04/07/2018 757.86p 760.15p 732.70p 740.86p 1093674
03/07/2018 770.44p 770.78p 758.88p 761.26p 207243
02/07/2018 762.62p 772.14p 760.24p 769.08p 217345
29/06/2018 763.98p 771.46p 762.62p 769.42p 447404
28/06/2018 755.48p 764.66p 754.80p 762.96p 272037
27/06/2018 757.86p 765.68p 752.42p 760.92p 340689
26/06/2018 754.80p 758.54p 749.36p 753.44p 251060
25/06/2018 757.18p 761.26p 748.00p 753.78p 304856
22/06/2018 727.60p 759.56p 727.60p 757.52p 364028
21/06/2018 722.16p 743.58p 716.72p 729.30p 295141
20/06/2018 724.88p 724.88p 714.68p 719.10p 334903
19/06/2018 729.30p 729.30p 710.60p 716.04p 198239
18/06/2018 738.82p 738.82p 726.24p 732.02p 131607
15/06/2018 740.52p 755.14p 723.86p 739.50p 1145372
14/06/2018 739.50p 746.64p 739.50p 743.24p 522932
13/06/2018 740.52p 748.49p 736.44p 743.24p 312777
12/06/2018 727.94p 741.54p 722.16p 741.54p 446288
11/06/2018 714.00p 724.88p 711.14p 724.20p 124181

*Close Price adjusted for both dividends and splits