- Share Prices
Ascential PLC (ASCL)
313.00p+0.80 (+0.26%)18 Apr 2024, 09:56
Ascential PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Apr 17, 2024 | 312.20p | 313.80p | 311.60p | 312.20p | 1,545,546 |
Apr 16, 2024 | 310.80p | 314.00p | 310.20p | 312.60p | 1,743,051 |
Apr 15, 2024 | 313.00p | 320.80p | 311.40p | 312.60p | 1,817,804 |
Apr 12, 2024 | 318.20p | 318.20p | 315.40p | 316.00p | 1,041,758 |
Apr 11, 2024 | 319.00p | 319.00p | 314.20p | 315.60p | 1,216,498 |
Apr 10, 2024 | 318.60p | 318.60p | 315.20p | 316.40p | 5,776,758 |
Apr 9, 2024 | 313.60p | 316.60p | 313.60p | 316.20p | 847,338 |
Apr 8, 2024 | 314.40p | 316.40p | 311.60p | 315.80p | 1,268,688 |
Apr 5, 2024 | 313.00p | 315.20p | 310.60p | 315.00p | 2,759,528 |
Apr 4, 2024 | 313.20p | 320.00p | 313.00p | 313.00p | 3,621,222 |
Apr 3, 2024 | 303.00p | 306.60p | 303.00p | 305.20p | 707,368 |
Apr 2, 2024 | 304.00p | 305.00p | 301.85p | 304.00p | 2,470,251 |
Mar 28, 2024 | 305.00p | 306.40p | 302.00p | 303.80p | 2,988,930 |
Mar 27, 2024 | 302.00p | 308.60p | 302.00p | 304.00p | 10,926,313 |
Mar 26, 2024 | 307.60p | 311.20p | 307.20p | 307.20p | 4,801,437 |
Mar 25, 2024 | 308.20p | 310.30p | 306.20p | 307.00p | 4,502,598 |
Mar 22, 2024 | 306.00p | 313.00p | 306.00p | 311.00p | 5,126,645 |
Mar 21, 2024 | 309.80p | 314.60p | 305.60p | 312.60p | 10,677,933 |
Mar 20, 2024 | 301.20p | 302.20p | 297.80p | 301.00p | 1,340,905 |
Mar 19, 2024 | 307.80p | 307.80p | 299.00p | 301.80p | 626,595 |
Mar 18, 2024 | 300.00p | 304.40p | 299.00p | 300.40p | 509,250 |
Mar 15, 2024 | 307.80p | 307.80p | 299.20p | 299.60p | 1,610,463 |
Mar 14, 2024 | 293.20p | 302.60p | 293.20p | 299.80p | 535,893 |
Mar 13, 2024 | 299.60p | 300.60p | 299.00p | 300.00p | 857,406 |
Mar 12, 2024 | 305.00p | 305.00p | 299.40p | 299.40p | 541,518 |
Mar 11, 2024 | 300.00p | 301.20p | 297.60p | 301.00p | 371,565 |
Mar 8, 2024 | 301.40p | 301.40p | 299.20p | 301.00p | 562,986 |
Mar 7, 2024 | 299.80p | 302.00p | 298.40p | 301.40p | 677,207 |
Mar 6, 2024 | 301.00p | 301.20p | 298.80p | 300.00p | 2,059,950 |
Mar 5, 2024 | 295.20p | 300.40p | 295.20p | 299.40p | 831,783 |
Mar 4, 2024 | 300.00p | 300.80p | 298.60p | 299.80p | 1,854,269 |
Mar 1, 2024 | 300.20p | 301.00p | 298.60p | 301.00p | 917,642 |
Feb 29, 2024 | 300.00p | 300.20p | 295.40p | 298.40p | 1,773,914 |
Feb 28, 2024 | 300.40p | 303.20p | 296.60p | 300.00p | 1,199,577 |
Feb 27, 2024 | 302.00p | 303.40p | 296.20p | 302.80p | 3,054,906 |
Feb 26, 2024 | 301.40p | 303.60p | 300.40p | 302.20p | 453,671 |
Feb 23, 2024 | 298.80p | 304.20p | 298.80p | 302.60p | 3,811,980 |
Feb 22, 2024 | 304.00p | 304.00p | 298.00p | 302.60p | 2,261,773 |
Feb 21, 2024 | 298.80p | 301.20p | 295.60p | 299.60p | 666,421 |
Feb 20, 2024 | 300.00p | 301.90p | 299.00p | 301.40p | 605,724 |
Feb 19, 2024 | 300.00p | 302.80p | 297.50p | 302.80p | 1,354,313 |
Feb 16, 2024 | 295.20p | 302.80p | 295.20p | 302.00p | 670,137 |
Feb 15, 2024 | 303.00p | 303.20p | 299.20p | 300.00p | 960,229 |
Feb 14, 2024 | 299.00p | 304.00p | 299.00p | 301.00p | 1,447,296 |
Feb 13, 2024 | 304.20p | 305.20p | 298.40p | 300.80p | 2,337,055 |
Feb 12, 2024 | 301.00p | 306.60p | 300.20p | 304.80p | 1,150,095 |
Feb 9, 2024 | 305.00p | 305.00p | 299.80p | 302.60p | 3,436,890 |
Feb 8, 2024 | 302.00p | 304.60p | 300.00p | 301.00p | 1,322,716 |
Feb 7, 2024 | 301.80p | 304.00p | 300.40p | 301.40p | 2,276,871 |
Feb 6, 2024 | 299.00p | 303.60p | 297.40p | 303.60p | 12,942,316 |