301.00p+2.60 (+0.87%)01 Mar 2024, 18:09
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Ascential PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 1, 2024300.20p301.00p298.60p301.00p917,642
Feb 29, 2024300.00p300.20p295.40p298.40p1,773,914
Feb 28, 2024300.40p303.20p296.60p300.00p1,199,577
Feb 27, 2024302.00p303.40p296.20p302.80p3,054,906
Feb 26, 2024301.40p303.60p300.40p302.20p453,671
Feb 23, 2024298.80p304.20p298.80p302.60p3,811,980
Feb 22, 2024304.00p304.00p298.00p302.60p2,261,773
Feb 21, 2024298.80p301.20p295.60p299.60p666,421
Feb 20, 2024300.00p301.90p299.00p301.40p605,724
Feb 19, 2024300.00p302.80p297.50p302.80p1,354,313
Feb 16, 2024295.20p302.80p295.20p302.00p670,137
Feb 15, 2024303.00p303.20p299.20p300.00p960,229
Feb 14, 2024299.00p304.00p299.00p301.00p1,447,296
Feb 13, 2024304.20p305.20p298.40p300.80p2,337,055
Feb 12, 2024301.00p306.60p300.20p304.80p1,150,095
Feb 9, 2024305.00p305.00p299.80p302.60p3,436,890
Feb 8, 2024302.00p304.60p300.00p301.00p1,322,716
Feb 7, 2024301.80p304.00p300.40p301.40p2,276,871
Feb 6, 2024299.00p303.60p297.40p303.60p12,942,316
Feb 5, 2024296.00p302.00p296.00p298.00p3,815,579
Feb 2, 2024307.00p307.00p296.80p298.00p4,668,557
Feb 1, 2024305.00p311.00p301.40p301.40p12,142,813
Jan 31, 2024300.80p305.60p300.60p304.60p7,251,447
Jan 30, 2024300.40p306.40p300.40p302.40p3,106,790
Jan 29, 2024300.00p302.40p299.40p301.00p733,594
Jan 26, 2024300.80p303.80p298.20p302.20p986,615
Jan 25, 2024296.60p301.60p295.80p301.60p19,650,885
Jan 24, 2024296.00p300.00p290.00p299.80p1,448,364
Jan 23, 2024296.80p298.40p292.60p296.00p1,321,415
Jan 22, 2024288.80p296.00p288.80p296.00p2,771,339
Jan 19, 2024288.60p292.20p288.60p288.60p1,020,548
Jan 18, 2024287.80p292.60p287.80p291.00p2,529,965
Jan 17, 2024287.40p289.80p285.80p288.80p6,150,888
Jan 16, 2024289.80p292.00p287.20p291.20p3,981,494
Jan 15, 2024285.20p293.00p285.20p289.60p1,418,068
Jan 12, 2024286.00p290.40p284.40p290.40p6,722,851
Jan 11, 2024287.00p290.40p286.00p286.00p8,306,665
Jan 10, 2024282.40p289.60p282.40p288.20p2,922,252
Jan 9, 2024292.00p292.00p287.00p287.20p6,137,395
Jan 8, 2024293.60p294.20p287.00p289.40p1,558,596
Jan 5, 2024287.20p296.20p285.56p292.40p2,079,635
Jan 4, 2024293.20p293.20p287.60p292.20p3,045,054
Jan 3, 2024295.00p295.00p286.00p290.00p11,885,471
Jan 2, 2024298.40p298.40p288.40p289.40p1,938,949
Dec 29, 2023300.00p300.00p291.80p293.40p802,444
Dec 28, 2023297.00p298.60p294.20p294.60p650,263
Dec 27, 2023300.00p300.00p292.40p295.40p923,539
Dec 22, 2023293.80p298.20p292.00p295.20p210,498
Dec 21, 2023298.60p298.60p292.00p293.20p751,846
Dec 20, 2023296.80p296.80p290.80p295.40p997,534
Showing 1 to 50 of 252