Ascential PLC (ASCL)

London


Symbol	Exchange	Currency
ASCL	London	GBP	Real-time
ASCLl	BATS Europe	GBP	Delayed

Currency in GBP

Disclaimer

196.40

+0.40

(+0.20%)

Closed16:45:00

Day's Range

194.28

198.30

52 wk Range

172.40

285.00

Volume

1,072,817

Bid/Ask

195.40 / 197.80

ASCL Historical Data

Assess ASCL share price history. View the open price, closing price, historical highs, lows, changes and % change of the Ascential stock price for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

29/08/2023 - 27/09/2023

Date	Price	Open	High	Low	Vol.	Change %
27/09/2023	196.40	194.28	198.30	194.28	1.07M	+0.20%
26/09/2023	196.00	196.60	196.60	189.20	866.86K	+1.77%
25/09/2023	192.60	205.00	205.00	189.80	1.40M	-4.56%
22/09/2023	201.80	191.00	216.60	189.60	4.80M	+6.04%
21/09/2023	190.30	193.70	194.70	189.30	1.40M	-2.01%
20/09/2023	194.20	188.00	203.80	188.00	5.10M	+3.13%
19/09/2023	188.30	191.00	193.30	187.40	1.89M	-2.33%
18/09/2023	192.80	206.20	206.20	191.80	745.22K	-6.23%
15/09/2023	205.60	208.20	210.20	204.20	1.50M	-0.68%
14/09/2023	207.00	209.60	213.00	203.40	1.05M	+0.58%
13/09/2023	205.80	206.20	206.60	201.20	2.37M	-0.29%
12/09/2023	206.40	202.00	206.40	200.40	904.99K	+2.48%
11/09/2023	201.40	195.00	201.40	195.00	2.00M	+1.26%
08/09/2023	198.90	197.50	199.60	195.90	572.09K	+0.30%
07/09/2023	198.30	195.40	200.20	195.40	249.86K	-0.55%
06/09/2023	199.40	201.20	201.60	197.70	2.84M	-1.48%
05/09/2023	202.40	202.94	205.00	197.00	1.80M	+0.60%
04/09/2023	201.20	207.80	210.40	201.00	1.93M	-2.24%
01/09/2023	205.80	201.40	206.40	200.60	1.52M	+2.59%
31/08/2023	200.60	204.20	205.20	199.70	1.52M	-1.18%
30/08/2023	203.00	199.20	204.20	198.00	474.77K	+1.91%
29/08/2023	199.20	194.20	199.63	193.30	5.26M	+3.37%

Highest

216.60

Change %

1.92

Average

199.43

Difference

29.20

Lowest

187.40

Markets

FTSE 100

7,593.22

-32.50

-0.43%

DAX

15,217.45

-38.42

-0.25%

Euro Stoxx 50

4,131.65

+2.47

+0.06%

S&P 500

4,275.12

+1.59

+0.04%

Nikkei 225

32,330.50

-28.50

-0.09%

Dow Jones

33,560.74

-58.14

-0.17%

FTSE 100 Futures

7,629.50

-45.5

-0.59%

Market Movers

Name	Last	Chg. %	Vol.
BP	538.50	+1.43%	24.03M
HSBC	639.90	+0.11%	15.04M
Shell	2,629.50	+1.15%	5.32M
British American Tobacco	2,624.50	-0.83%	4.54M
CRH	4,494.00	-2.77%	3.97M
Flutter Entertainment	13,645.00	-0.07%	1.08M
AstraZeneca	11,118.00	-0.41%	1.01M

Name	Last	Chg. %	Vol.
Zenith Energy	3.75	+900.00%	112.87K
Frontline	198.90	+75.55%	2.06K
Spiritus Mundi	5.50	+37.50%	224.75K
MGC Pharma	0.07	+36.36%	32.21M
Saipem	1.46	+34.38%	5.13M
Amigo	0.45	+28.57%	18.83M
Saietta Group	40.00	+25.00%	303.65K

Name	Last	Chg. %	Vol.
BioGaia B	98.65	-80.86%	514.00
H Lundbeck B	37.44	-78.45%	26.66K
Atlas Copco B	123.70	-67.26%	52.93K
Tomra Systems	123.55	-64.47%	30.56K
Inland ZDP Prf	48.00	-49.47%	8.45K
Electrolux B	109.85	-45.61%	295.38K
Itsarm	0.78	-35.29%	14.46M

Trending Stocks

Name	Last	Chg. %	Vol.
Oxford Biodynamics	30.70	+14.55%	20.81M
Centrica	157.75	-5.06%	37.44M
Barclays	158.12	-0.98%	30.05M
Rolls-Royce Holdings	218.80	-0.41%	16.60M
Lloyds Banking	44.57	-0.79%	133.06M

Popular Searches

Please try another search

Ascential PLC (ASCL)

ASCL Historical Data

Trending Stocks