Ascential
(ASCL)
Sector: Media
Historic Prices - up to 10 years
|
19/09/2024
|
565.00p
|
565.50p
|
564.50p
|
565.00p
|
4,040,224
|
|
18/09/2024
|
565.00p
|
565.00p
|
564.50p
|
564.50p
|
1,329,106
|
|
17/09/2024
|
564.50p
|
565.00p
|
564.50p
|
565.00p
|
1,708,532
|
|
16/09/2024
|
565.00p
|
565.00p
|
564.00p
|
564.50p
|
3,339,750
|
|
13/09/2024
|
565.00p
|
565.00p
|
564.00p
|
564.50p
|
4,635,189
|
|
12/09/2024
|
565.00p
|
565.00p
|
564.00p
|
564.50p
|
1,590,240
|
|
11/09/2024
|
565.00p
|
565.00p
|
563.50p
|
564.50p
|
11,863,094
|
|
10/09/2024
|
569.00p
|
569.50p
|
568.00p
|
569.50p
|
2,551,224
|
|
09/09/2024
|
569.00p
|
570.00p
|
569.00p
|
569.00p
|
2,208,887
|
|
06/09/2024
|
570.00p
|
570.00p
|
569.00p
|
569.00p
|
2,645,895
|
|
05/09/2024
|
566.00p
|
570.00p
|
566.00p
|
569.00p
|
3,238,276
|
|
04/09/2024
|
569.50p
|
571.00p
|
568.50p
|
569.00p
|
947,753
|
|
03/09/2024
|
570.00p
|
570.88p
|
564.00p
|
570.00p
|
523,797
|
|
02/09/2024
|
570.00p
|
571.00p
|
557.50p
|
571.00p
|
1,582,967
|
|
30/08/2024
|
572.50p
|
572.50p
|
560.50p
|
571.00p
|
3,713,182
|
|
29/08/2024
|
573.00p
|
573.00p
|
572.00p
|
572.00p
|
1,886,964
|
|
28/08/2024
|
573.00p
|
574.00p
|
564.00p
|
572.50p
|
530,563
|
|
27/08/2024
|
574.00p
|
574.00p
|
571.00p
|
573.00p
|
1,285,222
|
|
26/08/2024
|
574.00p
|
574.00p
|
571.50p
|
573.50p
|
1,249,552
|
|
23/08/2024
|
574.00p
|
574.00p
|
571.50p
|
573.50p
|
1,249,552
|
|
22/08/2024
|
574.00p
|
574.00p
|
571.50p
|
573.50p
|
1,249,552
|
|
21/08/2024
|
575.00p
|
575.00p
|
571.00p
|
572.50p
|
751,054
|
|
20/08/2024
|
572.50p
|
573.00p
|
571.00p
|
573.00p
|
750,039
|
|
19/08/2024
|
570.00p
|
572.50p
|
570.00p
|
572.50p
|
629,371
|
|
16/08/2024
|
570.00p
|
580.00p
|
569.00p
|
571.50p
|
908,747
|
|
15/08/2024
|
571.00p
|
571.00p
|
568.50p
|
571.00p
|
423,259
|
|
14/08/2024
|
572.00p
|
572.00p
|
569.00p
|
571.00p
|
2,347,048
|
|
13/08/2024
|
569.00p
|
570.50p
|
567.50p
|
570.50p
|
331,989
|
|
12/08/2024
|
568.00p
|
569.50p
|
566.00p
|
569.00p
|
2,957,987
|
|
09/08/2024
|
569.50p
|
569.50p
|
556.50p
|
568.00p
|
1,583,724
|
|
08/08/2024
|
568.50p
|
570.00p
|
564.50p
|
568.00p
|
2,451,228
|
|
07/08/2024
|
570.00p
|
570.00p
|
566.00p
|
568.00p
|
1,171,605
|
|
06/08/2024
|
566.50p
|
572.00p
|
555.00p
|
567.50p
|
3,968,346
|
|
05/08/2024
|
572.00p
|
572.00p
|
566.00p
|
567.00p
|
2,123,841
|
|
02/08/2024
|
570.00p
|
571.00p
|
568.00p
|
570.50p
|
617,235
|
|
01/08/2024
|
571.50p
|
572.00p
|
569.00p
|
571.00p
|
1,019,243
|
|
31/07/2024
|
571.00p
|
572.00p
|
557.50p
|
571.00p
|
3,397,555
|
|
30/07/2024
|
568.50p
|
572.00p
|
567.50p
|
572.00p
|
1,486,374
|
|
29/07/2024
|
568.00p
|
573.00p
|
566.00p
|
572.00p
|
2,935,663
|
|
26/07/2024
|
565.00p
|
577.00p
|
565.00p
|
566.00p
|
1,989,761
|
|
25/07/2024
|
561.50p
|
566.00p
|
560.00p
|
566.00p
|
10,166,815
|
|
24/07/2024
|
562.00p
|
568.00p
|
556.00p
|
562.00p
|
38,594,407
|
|
23/07/2024
|
371.00p
|
530.00p
|
366.00p
|
446.80p
|
5,363,723
|
|
22/07/2024
|
372.00p
|
373.20p
|
369.20p
|
371.20p
|
546,114
|
|
19/07/2024
|
361.20p
|
370.40p
|
359.40p
|
370.40p
|
439,895
|
|
18/07/2024
|
357.60p
|
367.20p
|
354.60p
|
365.80p
|
435,022
|
|
17/07/2024
|
369.00p
|
369.40p
|
359.40p
|
363.60p
|
592,765
|
|
16/07/2024
|
352.00p
|
369.20p
|
350.20p
|
367.00p
|
1,629,121
|
|
15/07/2024
|
350.00p
|
355.40p
|
330.00p
|
353.00p
|
235,258
|
|
12/07/2024
|
351.80p
|
354.40p
|
343.00p
|
350.20p
|
623,467
|
|
11/07/2024
|
356.00p
|
358.00p
|
349.40p
|
349.40p
|
329,595
|
|
10/07/2024
|
358.00p
|
359.80p
|
351.60p
|
353.80p
|
394,028
|
|
09/07/2024
|
365.60p
|
365.60p
|
358.60p
|
358.60p
|
3,274,921
|
|
08/07/2024
|
365.00p
|
365.20p
|
360.20p
|
363.60p
|
371,427
|
|
05/07/2024
|
360.00p
|
363.80p
|
357.40p
|
362.40p
|
403,893
|
|
04/07/2024
|
360.00p
|
360.00p
|
351.00p
|
357.00p
|
182,248
|
|
03/07/2024
|
348.40p
|
359.40p
|
345.20p
|
355.00p
|
394,873
|
|
02/07/2024
|
346.00p
|
358.65p
|
342.50p
|
355.55p
|
554,495
|
|
01/07/2024
|
346.00p
|
350.00p
|
343.00p
|
345.00p
|
3,364,449
|
|
28/06/2024
|
340.00p
|
346.00p
|
335.50p
|
337.00p
|
824,051
|
|
27/06/2024
|
332.00p
|
340.00p
|
332.00p
|
337.00p
|
694,271
|
|
26/06/2024
|
338.00p
|
340.00p
|
333.00p
|
333.00p
|
783,279
|
|
25/06/2024
|
340.00p
|
341.50p
|
335.00p
|
335.00p
|
710,565
|
|
24/06/2024
|
336.00p
|
340.50p
|
335.50p
|
337.50p
|
814,452
|
|
21/06/2024
|
338.00p
|
339.50p
|
334.00p
|
335.50p
|
736,128
|
|
20/06/2024
|
337.50p
|
339.50p
|
336.50p
|
336.50p
|
332,875
|
|
19/06/2024
|
340.00p
|
341.00p
|
337.50p
|
338.50p
|
531,152
|
|
18/06/2024
|
339.00p
|
341.50p
|
334.25p
|
340.00p
|
1,227,872
|
|
17/06/2024
|
332.00p
|
338.00p
|
332.00p
|
335.50p
|
978,810
|
|
14/06/2024
|
331.50p
|
335.00p
|
329.50p
|
330.50p
|
832,150
|
|
13/06/2024
|
334.00p
|
336.50p
|
330.00p
|
332.00p
|
2,222,081
|
|
12/06/2024
|
334.50p
|
339.50p
|
331.00p
|
336.50p
|
694,298
|
|
11/06/2024
|
340.00p
|
341.00p
|
332.00p
|
333.00p
|
1,163,715
|
|
10/06/2024
|
330.00p
|
341.00p
|
325.00p
|
340.00p
|
813,687
|
|
07/06/2024
|
322.50p
|
333.00p
|
322.50p
|
333.00p
|
1,307,397
|
|
06/06/2024
|
323.00p
|
329.50p
|
320.50p
|
329.50p
|
852,895
|
|
05/06/2024
|
323.00p
|
326.00p
|
322.50p
|
323.00p
|
2,222,153
|
|
04/06/2024
|
326.00p
|
332.00p
|
321.95p
|
324.50p
|
4,235,288
|
|
03/06/2024
|
318.00p
|
326.00p
|
318.00p
|
326.00p
|
436,285
|
|
31/05/2024
|
320.00p
|
329.50p
|
320.00p
|
325.00p
|
3,109,570
|
|
30/05/2024
|
317.50p
|
324.00p
|
312.50p
|
324.00p
|
1,516,336
|
|
29/05/2024
|
332.00p
|
332.00p
|
317.50p
|
317.50p
|
3,340,749
|
|
28/05/2024
|
332.50p
|
338.02p
|
326.00p
|
328.00p
|
802,624
|
|
27/05/2024
|
329.50p
|
343.50p
|
328.50p
|
341.50p
|
2,773,492
|
|
24/05/2024
|
329.50p
|
343.50p
|
328.50p
|
341.50p
|
2,673,492
|
|
23/05/2024
|
325.50p
|
334.00p
|
325.50p
|
331.50p
|
1,296,108
|
|
22/05/2024
|
338.60p
|
338.60p
|
316.35p
|
326.30p
|
1,834,425
|
|
21/05/2024
|
341.00p
|
349.50p
|
324.00p
|
330.00p
|
2,045,651
|
|
20/05/2024
|
340.00p
|
350.45p
|
333.40p
|
340.95p
|
2,723,203
|
|
17/05/2024
|
323.00p
|
323.00p
|
315.60p
|
322.40p
|
1,240,463
|
|
16/05/2024
|
316.80p
|
324.00p
|
316.80p
|
321.80p
|
1,682,662
|
|
15/05/2024
|
316.00p
|
318.96p
|
311.60p
|
316.60p
|
955,967
|
|
14/05/2024
|
311.40p
|
315.00p
|
310.00p
|
315.00p
|
12,152,074
|
|
13/05/2024
|
313.20p
|
314.60p
|
300.00p
|
311.40p
|
1,038,099
|
|
10/05/2024
|
314.00p
|
314.80p
|
310.80p
|
312.20p
|
7,075,836
|
|
09/05/2024
|
310.20p
|
320.16p
|
308.20p
|
314.00p
|
1,115,211
|
|
08/05/2024
|
315.00p
|
320.00p
|
310.00p
|
318.00p
|
4,632,430
|
|
07/05/2024
|
307.20p
|
320.40p
|
307.20p
|
318.00p
|
510,246
|
|
06/05/2024
|
307.00p
|
316.00p
|
307.00p
|
314.00p
|
779,147
|
|
03/05/2024
|
307.00p
|
316.00p
|
307.00p
|
314.00p
|
553,195
|
|
02/05/2024
|
304.40p
|
317.40p
|
304.40p
|
314.40p
|
1,541,094
|
|
01/05/2024
|
308.00p
|
315.20p
|
308.00p
|
311.20p
|
1,859,149
|
|
30/04/2024
|
315.00p
|
315.40p
|
311.80p
|
312.80p
|
570,670
|
|
29/04/2024
|
311.00p
|
315.80p
|
310.00p
|
314.00p
|
4,116,398
|
|
26/04/2024
|
315.00p
|
315.00p
|
309.60p
|
314.80p
|
4,327,807
|
|
25/04/2024
|
314.00p
|
315.00p
|
309.20p
|
311.00p
|
1,605,163
|
|
24/04/2024
|
312.00p
|
314.80p
|
310.20p
|
313.40p
|
1,636,496
|
|
23/04/2024
|
310.40p
|
314.40p
|
307.80p
|
314.40p
|
1,457,125
|
|
22/04/2024
|
310.20p
|
315.40p
|
310.20p
|
311.60p
|
1,561,797
|
|
19/04/2024
|
314.00p
|
314.00p
|
305.80p
|
312.60p
|
1,877,978
|
|
18/04/2024
|
314.00p
|
314.00p
|
310.80p
|
312.20p
|
755,903
|
|
17/04/2024
|
312.20p
|
313.80p
|
311.60p
|
312.20p
|
1,291,130
|
|
16/04/2024
|
310.80p
|
314.00p
|
310.20p
|
312.60p
|
1,180,172
|
|
15/04/2024
|
313.00p
|
320.80p
|
311.40p
|
312.60p
|
1,280,357
|
|
12/04/2024
|
318.20p
|
318.20p
|
315.40p
|
316.00p
|
689,514
|
|
11/04/2024
|
319.00p
|
319.00p
|
314.20p
|
315.60p
|
940,391
|
|
10/04/2024
|
318.60p
|
318.60p
|
315.20p
|
316.40p
|
5,322,718
|
|
09/04/2024
|
313.60p
|
316.60p
|
313.60p
|
316.20p
|
439,926
|
|
08/04/2024
|
314.40p
|
316.40p
|
311.60p
|
315.80p
|
848,304
|
|
05/04/2024
|
313.00p
|
315.20p
|
310.60p
|
315.00p
|
1,353,515
|
|
04/04/2024
|
313.20p
|
320.00p
|
313.00p
|
313.00p
|
2,138,928
|
|
03/04/2024
|
303.00p
|
306.60p
|
303.00p
|
305.20p
|
540,196
|
|
02/04/2024
|
304.00p
|
305.00p
|
301.85p
|
304.00p
|
1,170,797
|
|
01/04/2024
|
305.00p
|
306.40p
|
302.00p
|
303.80p
|
1,413,121
|
|
29/03/2024
|
305.00p
|
306.40p
|
302.00p
|
303.80p
|
1,413,121
|
|
28/03/2024
|
305.00p
|
306.40p
|
302.00p
|
303.80p
|
1,413,121
|
|
27/03/2024
|
302.00p
|
308.60p
|
302.00p
|
304.00p
|
6,391,117
|
|
26/03/2024
|
307.60p
|
311.20p
|
307.20p
|
307.20p
|
2,185,579
|
|
25/03/2024
|
308.20p
|
310.30p
|
306.20p
|
307.00p
|
3,115,332
|
|
22/03/2024
|
306.00p
|
313.00p
|
306.00p
|
311.00p
|
2,743,513
|
|
21/03/2024
|
309.80p
|
314.60p
|
305.60p
|
312.60p
|
4,468,612
|
|
20/03/2024
|
301.20p
|
302.20p
|
297.80p
|
301.00p
|
1,120,536
|
|
19/03/2024
|
307.80p
|
307.80p
|
299.00p
|
301.80p
|
439,627
|