LSE:ASCL - Ascential PLC Ascential PLC
Sector: Communication Services, Industry: Advertising
Add to Watchlist
Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
13 Jul 2016 GBX 249.1 261.3 249.1 256.9 256.9 -0.1 (-0.04%) 99,329
12 Jul 2016 GBX 246.4 257 245.6 257 257 +12.5 (+5.11%) 73,690
11 Jul 2016 GBX 238.1 245.5 236.1 244.5 244.5 +10.8 (+4.62%) 90,386
8 Jul 2016 GBX 232.3 237.4 231 233.7 233.7 -4.3 (-1.81%) 72,602
7 Jul 2016 GBX 233.6 240.3 233.6 238 238 -2 (-0.83%) 201,805
6 Jul 2016 GBX 247.4 247.4 229.3 240 240 -2.6 (-1.07%) 90,875
5 Jul 2016 GBX 245.3 248.6 224.9 242.6 242.6 -1.2 (-0.49%) 109,422
4 Jul 2016 GBX 251.2 251.2 237.6 243.8 243.8 -6.2 (-2.48%) 89,407
1 Jul 2016 GBX 255.4 255.4 242.9 250 250 0.0 (0.0%) 98,684
30 Jun 2016 GBX 249.8 253.5 245.5 250 250 0.0 (0.0%) 218,189
29 Jun 2016 GBX 245.1 254.9 245.1 250 250 +10 (+4.17%) 227,266
28 Jun 2016 GBX 237.9 245.3 232.7 240 240 +8.2 (+3.54%) 125,135
27 Jun 2016 GBX 249 249 229.5 231.8 231.8 -11.3 (-4.65%) 1,215,784
24 Jun 2016 GBX 247.1 256.4 200.3 243.1 243.1 -15.9 (-6.14%) 392,522
23 Jun 2016 GBX 269.6 269.6 257 259 259 -3.6 (-1.37%) 88,971
22 Jun 2016 GBX 268 270 260.5 262.6 262.6 -4.4 (-1.65%) 781,542
21 Jun 2016 GBX 266.1 269.48 258.3 267 267 0.0 (0.0%) 50,096
20 Jun 2016 GBX 270 270 263 267 267 -1 (-0.37%) 114,716
17 Jun 2016 GBX 253.25 268 242.25 268 268 +14 (+5.51%) 5,042,525
16 Jun 2016 GBX 246 255.5 246 254 254 +3.5 (+1.40%) 278,961
15 Jun 2016 GBX 245.25 254 245.25 250.5 250.5 +1.25 (+0.50%) 205,860
14 Jun 2016 GBX 245 254 245 249.25 249.25 -0.75 (-0.30%) 364,131
13 Jun 2016 GBX 245.25 253.75 245 250 250 -2 (-0.79%) 41,713
10 Jun 2016 GBX 252 254 251.5 252 252 -2 (-0.79%) 101,558
9 Jun 2016 GBX 254 260 253.9773 254 254 -0.5 (-0.20%) 201,060
8 Jun 2016 GBX 252.5 255.5 252.5 254.5 254.5 +1.5 (+0.59%) 46,864
7 Jun 2016 GBX 252.75 253 250 253 253 +1.5 (+0.60%) 123,021
6 Jun 2016 GBX 250 255.5 245.25 251.5 251.5 +4.5 (+1.82%) 87,061
3 Jun 2016 GBX 245.25 249.75 245 247 247 +3.25 (+1.33%) 172,739
2 Jun 2016 GBX 237 245 237 243.75 243.75 +8.5 (+3.61%) 696,798



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms