Dark

ASCL
ASCENTIAL PLC
stock LSE

Inactive

Jul 29, 2024

572.00GBX+0.704%(+4.00)2,935,653

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-29	568.0000	573.0000	566.5000	572.0000	+0.704%	2,935,653	0.000%
2024-07-26	565.0000	568.0000	565.0000	568.0000	+0.353%	1,989,743	+0.704%
2024-07-25	561.5000	566.0000	561.0000	566.0000	+0.712%	10,666,793	+1.060%
2024-07-24	562.0000	567.5000	562.0000	562.0000	+25.783%	39,394,384	+1.779%
2024-07-23	371.0000	455.6000	366.0000	446.8000	+20.366%	6,023,710	+28.021%
2024-07-22	372.0000	373.0000	369.2000	371.2000	+0.216%	546,114	+54.095%
2024-07-19	361.2000	370.4000	359.6000	370.4000	+1.258%	439,895	+54.428%
2024-07-18	357.6000	367.2000	356.2000	365.8000	+0.605%	435,026	+56.370%
2024-07-17	369.0000	369.0000	359.4000	363.6000	-0.926%	592,786	+57.316%
2024-07-16	352.0000	369.2000	350.6000	367.0000	+3.966%	1,780,911	+55.858%
2024-07-15	350.0000	355.4000	347.2000	353.0000	-0.226%	235,256	+62.040%
2024-07-10	358.0000	358.4000	351.6000	353.8000	-1.339%	394,024	+61.673%
2024-07-09	365.6000	365.6000	358.6000	358.6000	-1.375%	3,274,917	+59.509%
2024-07-08	365.0000	365.2000	361.0000	363.6000	+0.331%	386,325	+57.316%
2024-07-05	360.0000	363.8000	358.0000	362.4000	+1.513%	403,884	+57.837%
2024-07-04	360.0000	360.0000	354.8000	357.0000	+0.563%	182,242	+60.224%
2024-07-03	348.4000	359.4000	345.2000	355.0000	-0.155%	394,881	+61.127%
2024-07-02	346.0000	355.5500	343.5000	355.5500	+3.058%	554,486	+60.878%
2024-07-01	346.0000	350.0000	343.0000	345.0000	+0.877%	3,760,181	+65.797%
2024-06-28	340.0000	345.5000	337.0000	342.0000	+1.484%	987,283	+67.251%
2024-06-27	332.0000	339.0000	332.0000	337.0000	+1.201%	694,271	+69.733%
2024-06-26	338.0000	340.0000	333.0000	333.0000	-0.597%	783,279	+71.772%
2024-06-25	340.0000	341.5000	335.0000	335.0000	-0.741%	710,560	+70.746%
2024-06-24	336.0000	340.5000	336.0000	337.5000	+0.596%	814,452	+69.481%
2024-06-21	338.0000	339.5000	334.0000	335.5000	-0.297%	736,127	+70.492%
2024-06-20	337.5000	339.5000	336.5000	336.5000	-0.591%	332,875	+69.985%
2024-06-19	340.0000	341.0000	337.5000	338.5000	-0.441%	531,152	+68.981%
2024-06-18	339.0000	341.5000	336.0000	340.0000	+1.341%	1,227,872	+68.235%
2024-06-17	332.0000	338.0000	332.0000	335.5000	+1.513%	978,810	+70.492%
2024-06-14	331.5000	335.0000	329.5000	330.5000	-0.452%	832,150	+73.071%
2024-06-13	334.0000	336.0000	330.0000	332.0000	-1.337%	2,222,079	+72.289%
2024-06-12	334.5000	339.5000	331.0000	336.5000	+1.051%	694,298	+69.985%
2024-06-11	340.0000	341.0000	332.0000	333.0000	-2.059%	1,163,713	+71.772%
2024-06-10	330.0000	341.0000	325.0000	340.0000	+2.102%	813,686	+68.235%
2024-06-07	322.5000	333.0000	322.5000	333.0000	+1.062%	1,307,397	+71.772%
2024-06-06	323.0000	329.5000	320.5000	329.5000	+2.012%	852,894	+73.596%
2024-06-05	323.0000	325.5000	322.5000	323.0000	-0.462%	2,222,152	+77.090%
2024-06-04	326.0000	326.0000	322.5000	324.5000	-0.460%	4,235,287	+76.271%
2024-06-03	318.0000	326.0000	318.0000	326.0000	+0.308%	436,285	+75.460%
2024-05-31	320.0000	329.5000	320.0000	325.0000	+0.309%	3,259,569	+76.000%
2024-05-30	317.5000	324.0000	312.5000	324.0000	+2.047%	1,616,336	+76.543%
2024-05-29	332.0000	332.0000	317.5000	317.5000	-3.201%	3,340,748	+80.157%
2024-05-28	332.5000	338.0000	326.0000	328.0000	-3.953%	802,624	+74.390%
2024-05-24	329.5000	343.5000	328.5000	341.5000	+3.017%	2,773,492	+67.496%
2024-05-23	325.5000	334.0000	325.5000	331.5000	+1.594%	1,296,107	+72.549%
2024-05-22	338.6000	338.6000	316.3500	326.3000	-1.121%	1,834,423	+75.299%
2024-05-21	341.0000	349.5000	326.0500	330.0000	-3.212%	2,729,561	+73.333%
2024-05-20	340.0000	348.5000	333.4000	340.9500	+5.754%	2,723,193	+67.767%
2024-05-17	323.0000	323.0000	319.0000	322.4000	+0.186%	1,240,455	+77.419%
2024-05-16	316.8000	324.0000	316.8000	321.8000	+1.642%	1,682,657	+77.750%
2024-05-15	316.0000	318.6000	314.4000	316.6000	+0.508%	955,966	+80.670%
2024-05-14	311.4000	315.0000	310.0000	315.0000	+1.156%	12,152,070	+81.587%
2024-05-13	313.2000	313.6000	309.6000	311.4000	-0.256%	1,038,099	+83.687%
2024-05-10	314.0000	314.4000	310.8000	312.2000	-0.573%	7,075,834	+83.216%
2024-05-09	310.2000	314.8000	308.2000	314.0000	+0.577%	1,165,211	+82.166%
2024-05-08	315.0000	316.0000	310.0000	312.2000	-1.824%	6,585,823	+83.216%
2024-05-07	307.2000	320.4000	307.2000	318.0000	+1.145%	510,244	+79.874%
2024-05-02	304.4000	317.4000	304.4000	314.4000	+1.028%	1,699,026	+81.934%
2024-05-01	308.0000	315.2000	308.0000	311.2000	+9,906.431%	4,704,471	+83.805%
2024-03-22	3.0600	3.1300	3.0600	3.1100	-0.512%	5,126,645	+18,292.283%
2024-03-21	3.0980	3.1460	3.0560	3.1260	+3.854%	10,677,933	+18,198.145%
2024-03-20	3.0120	3.0220	2.9780	3.0100	-0.265%	1,340,905	+18,903.322%
2024-03-19	3.0780	3.0780	2.9900	3.0180	+0.466%	626,595	+18,852.949%
2024-03-18	3.0000	3.0400	2.9900	3.0040	+0.267%	509,250	+18,941.278%
2024-03-15	3.0780	3.0780	2.9920	2.9960	-0.067%	1,610,463	+18,992.123%
2024-03-14	2.9320	3.0260	2.9320	2.9980	-0.067%	535,893	+18,979.386%
2024-03-13	2.9960	3.0060	2.9900	3.0000	+0.200%	857,406	+18,966.667%
2024-03-12	3.0500	3.0500	2.9940	2.9940	-0.532%	541,518	+19,004.876%
2024-03-11	3.0000	3.0100	2.9760	3.0100	0.000%	371,564	+18,903.322%
2024-03-08	3.0140	3.0140	2.9920	3.0100	-0.133%	562,986	+18,903.322%
2024-03-07	2.9980	3.0200	2.9840	3.0140	+0.467%	677,207	+18,878.102%
2024-03-06	3.0100	3.0120	2.9880	3.0000	+0.200%	2,059,950	+18,966.667%
2024-03-05	2.9520	3.0040	2.9520	2.9940	-0.133%	831,783	+19,004.876%
2024-03-04	3.0000	3.0080	2.9860	2.9980	-0.399%	1,854,269	+18,979.386%
2024-03-01	3.0020	3.0100	2.9860	3.0100	+0.871%	917,642	+18,903.322%
2024-02-29	3.0000	3.0020	2.9540	2.9840	-0.533%	1,773,914	+19,068.901%
2024-02-28	3.0040	3.0320	2.9660	3.0000	-0.925%	1,199,577	+18,966.667%
2024-02-27	3.0200	3.0340	2.9620	3.0280	+0.199%	3,054,906	+18,790.357%
2024-02-26	3.0140	3.0360	3.0040	3.0220	-0.132%	453,670	+18,827.862%
2024-02-23	2.9880	3.0420	2.9880	3.0260	0.000%	3,811,980	+18,802.842%
2024-02-22	3.0400	3.0400	2.9800	3.0260	+1.001%	2,261,773	+18,802.842%
2024-02-21	2.9880	3.0120	2.9560	2.9960	-0.597%	666,421	+18,992.123%
2024-02-20	3.0000	3.0160	2.9900	3.0140	-0.462%	605,724	+18,878.102%
2024-02-19	3.0000	3.0280	2.9960	3.0280	+0.265%	1,354,313	+18,790.357%
2024-02-16	2.9520	3.0280	2.9520	3.0200	+0.667%	670,137	+18,840.397%
2024-02-15	3.0300	3.0320	2.9920	3.0000	-0.332%	960,229	+18,966.667%
2024-02-14	2.9900	3.0400	2.9900	3.0100	+0.066%	1,447,296	+18,903.322%
2024-02-13	3.0420	3.0520	2.9840	3.0080	-1.312%	2,337,055	+18,915.957%
2024-02-12	3.0100	3.0640	3.0020	3.0480	+0.727%	1,150,095	+18,666.404%
2024-02-09	3.0500	3.0500	2.9980	3.0260	+0.532%	3,436,890	+18,802.842%
2024-02-08	3.0200	3.0460	3.0000	3.0100	-0.133%	1,322,716	+18,903.322%
2024-02-07	3.0180	3.0400	3.0040	3.0140	-0.725%	2,276,871	+18,878.102%
2024-02-06	2.9900	3.0360	2.9740	3.0360	+1.879%	12,942,314	+18,740.580%
2024-02-05	2.9600	3.0200	2.9600	2.9800	0.000%	3,815,578	+19,094.631%
2024-02-02	3.0700	3.0700	2.9680	2.9800	-1.128%	4,668,557	+19,094.631%
2024-02-01	3.0500	3.1100	3.0140	3.0140	-1.051%	12,142,812	+18,878.102%
2024-01-31	3.0080	3.0560	3.0060	3.0460	+0.728%	7,251,447	+18,678.726%
2024-01-30	3.0040	3.0640	3.0040	3.0240	+0.465%	3,106,790	+18,815.344%
2024-01-29	3.0000	3.0240	2.9940	3.0100	-0.397%	733,594	+18,903.322%
2024-01-26	3.0080	3.0380	2.9820	3.0220	+0.199%	986,613	+18,827.862%
2024-01-25	2.9660	3.0160	2.9580	3.0160	+0.600%	19,650,885	+18,865.517%
2024-01-24	2.9600	3.0000	2.9520	2.9980	+1.284%	1,448,364	+18,979.386%
2024-01-23	2.9680	2.9840	2.9260	2.9600	0.000%	1,321,415	+19,224.324%
2024-01-22	2.8880	2.9600	2.8880	2.9600	+2.564%	2,771,339	+19,224.324%
2024-01-19	2.8860	2.9220	2.8860	2.8860	-0.825%	1,020,548	+19,719.820%
2024-01-18	2.8780	2.9260	2.8780	2.9100	+0.762%	2,529,965	+19,556.357%
2024-01-17	2.8740	2.8980	2.8580	2.8880	-0.824%	6,150,888	+19,706.094%
2024-01-16	2.8980	2.9200	2.8720	2.9120	+0.552%	3,981,494	+19,542.857%
2024-01-15	2.8520	2.9120	2.8520	2.8960	-0.275%	1,418,068	+19,651.381%
2024-01-12	2.8600	2.9040	2.8440	2.9040	+1.538%	6,722,851	+19,596.970%
2024-01-11	2.8700	2.9040	2.8600	2.8600	-0.763%	8,306,664	+19,900.000%
2024-01-10	2.8240	2.8960	2.8240	2.8820	+0.348%	2,922,250	+19,747.328%
2024-01-09	2.9200	2.9200	2.8700	2.8720	-0.760%	6,071,385	+19,816.435%
2024-01-08	2.9360	2.9420	2.8700	2.8940	-1.026%	1,558,596	+19,665.031%
2024-01-05	2.8720	2.9620	2.8640	2.9240	+0.068%	2,079,635	+19,462.244%
2024-01-04	2.9320	2.9320	2.8760	2.9220	+0.759%	3,045,054	+19,475.633%
2024-01-03	2.9500	2.9500	2.8600	2.9000	+0.207%	11,885,469	+19,624.138%
2024-01-02	2.9840	2.9840	2.8840	2.8940	-1.363%	1,594,335	+19,665.031%
2023-12-29	3.0000	3.0000	2.9180	2.9340	-0.407%	802,444	+19,395.569%
2023-12-28	2.9700	2.9860	2.9420	2.9460	-0.271%	650,263	+19,316.158%
2023-12-27	3.0000	3.0000	2.9240	2.9540	+0.068%	923,539	+19,263.575%
2023-12-22	2.9380	2.9580	2.9200	2.9520	+0.682%	210,498	+19,276.694%
2023-12-21	2.9860	2.9860	2.9200	2.9320	-0.745%	751,846	+19,408.868%
2023-12-20	2.9680	2.9680	2.9080	2.9540	+1.862%	997,533	+19,263.575%
2023-12-19	2.9200	2.9200	2.8860	2.9000	+0.416%	752,788	+19,624.138%
2023-12-18	2.8900	2.9180	2.8680	2.8880	-0.619%	629,662	+19,706.094%
2023-12-15	2.8620	2.9700	2.8620	2.9060	+1.537%	4,515,131	+19,583.414%
2023-12-14	2.8740	2.9000	2.8280	2.8620	+1.059%	7,225,987	+19,886.024%
2023-12-13	2.8400	2.8440	2.7960	2.8320	+0.640%	838,264	+20,097.740%
2023-12-12	2.8980	2.8980	2.8100	2.8140	-0.846%	4,479,637	+20,226.937%
2023-12-11	2.8140	2.8720	2.8120	2.8380	+0.071%	999,335	+20,055.039%
2023-12-08	2.8300	2.8580	2.7840	2.8360	+1.649%	3,027,553	+20,069.252%
2023-12-07	2.8200	2.8200	2.7680	2.7900	0.000%	2,035,433	+20,401.792%
2023-12-06	2.7700	2.8300	2.7700	2.7900	-0.570%	5,767,365	+20,401.792%
2023-12-05	2.8600	2.8600	2.7840	2.8060	-0.848%	2,346,639	+20,284.890%
2023-12-04	2.8200	2.8800	2.7660	2.8300	+1.144%	2,555,752	+20,112.014%
2023-12-01	2.7600	2.8120	2.7460	2.7980	+1.745%	1,930,654	+20,343.174%
2023-11-30	2.7900	2.7900	2.7480	2.7500	-0.722%	6,206,217	+20,700.000%
2023-11-29	2.7620	2.8000	2.7560	2.7700	-0.574%	2,331,820	+20,549.819%
2023-11-28	2.7640	2.7860	2.7300	2.7860	+0.796%	5,407,811	+20,431.228%
2023-11-27	2.8000	2.8420	2.7400	2.7640	-1.707%	2,633,579	+20,594.645%
2023-11-24	2.8220	2.8220	2.7880	2.8120	-0.354%	1,078,080	+20,241.394%
2023-11-23	2.7900	2.8300	2.7740	2.8220	+1.438%	7,393,141	+20,169.313%
2023-11-22	2.7760	2.8000	2.7500	2.7820	+0.288%	742,147	+20,460.748%
2023-11-21	2.8580	2.8580	2.7660	2.7740	-2.667%	3,454,721	+20,520.043%
2023-11-20	2.7980	2.8800	2.7800	2.8500	+2.371%	5,255,827	+19,970.175%
2023-11-17	2.7900	2.8100	2.7320	2.7840	+0.870%	4,328,542	+20,445.977%
2023-11-16	2.7760	2.7840	2.7560	2.7600	-0.576%	1,497,495	+20,624.638%
2023-11-15	2.7800	2.7920	2.7480	2.7760	+1.092%	11,081,808	+20,505.187%
2023-11-14	2.7100	2.8000	2.7000	2.7460	+1.328%	3,062,873	+20,730.299%
2023-11-13	2.7000	2.7100	2.6580	2.7100	+1.044%	1,162,776	+21,007.011%
2023-11-10	2.6900	2.7040	2.6780	2.6820	-0.667%	2,392,541	+21,227.368%
2023-11-09	2.6800	2.7200	2.6800	2.7000	0.000%	4,896,640	+21,085.185%
2023-11-08	2.6900	2.7160	2.6800	2.7000	+0.372%	6,225,507	+21,085.185%
2023-11-07	2.7000	2.7240	2.6800	2.6900	-0.518%	4,588,576	+21,163.941%
2023-11-06	2.7600	2.7600	2.6840	2.7040	-1.386%	1,945,947	+21,053.846%
2023-11-03	2.7100	2.7760	2.7000	2.7420	+1.556%	2,345,003	+20,760.686%
2023-11-02	2.6620	2.7420	2.6480	2.7000	+2.041%	3,197,395	+21,085.185%
2023-11-01	2.6300	2.6980	2.6300	2.6460	+1.070%	2,327,215	+21,517.536%
2023-10-31	2.6580	2.7440	2.6020	2.6180	-1.208%	23,550,234	+21,748.739%
2023-10-30	2.7800	2.9700	2.6460	2.6500	+22.913%	19,523,680	+21,484.906%
2023-10-27	2.1300	2.2000	2.1300	2.1560	+1.221%	1,644,495	+26,430.612%
2023-10-26	2.1300	2.1580	2.1240	2.1300	0.000%	2,268,945	+26,754.460%
2023-10-25	2.1540	2.1540	2.1300	2.1300	-0.838%	1,409,989	+26,754.460%
2023-10-24	2.1940	2.2000	2.1400	2.1480	-1.196%	2,606,205	+26,529.423%
2023-10-23	2.1400	2.1880	2.0980	2.1740	+1.589%	1,561,533	+26,210.948%
2023-10-20	2.1320	2.1620	2.1320	2.1400	-0.926%	3,541,366	+26,628.972%
2023-10-19	2.1500	2.2120	2.1500	2.1600	-0.917%	1,882,362	+26,381.481%
2023-10-18	2.1900	2.1960	2.1660	2.1800	-0.909%	3,198,359	+26,138.532%
2023-10-17	2.2000	2.2400	2.1880	2.2000	0.000%	3,580,509	+25,900.000%
2023-10-16	2.2480	2.2480	2.1880	2.2000	-1.345%	6,442,012	+25,900.000%
2023-10-13	2.2320	2.2580	2.2200	2.2300	-0.535%	1,977,565	+25,550.224%
2023-10-12	2.2080	2.2600	2.1880	2.2420	+2.281%	996,313	+25,412.935%
2023-10-11	2.2100	2.2140	2.1820	2.1920	-0.635%	406,137	+25,994.891%
2023-10-10	2.2060	2.2220	2.1760	2.2060	+1.007%	1,046,077	+25,829.284%
2023-10-09	2.2040	2.2240	2.1540	2.1840	-0.817%	755,628	+26,090.476%
2023-10-06	2.2220	2.2220	2.1400	2.2020	+1.195%	1,456,138	+25,876.385%
2023-10-05	2.1900	2.2600	2.1620	2.1760	-0.092%	4,428,480	+26,186.765%
2023-10-04	2.0100	2.1980	2.0080	2.1780	+7.291%	4,443,336	+26,162.626%
2023-10-03	2.0240	2.0600	2.0200	2.0300	-0.782%	1,364,314	+28,077.340%
2023-10-02	2.1160	2.1160	2.0260	2.0460	-2.105%	1,956,408	+27,856.989%
2023-09-29	2.0700	2.1280	2.0400	2.0900	+5.662%	1,485,267	+27,268.421%
2023-09-28	1.9600	1.9830	1.9580	1.9780	+0.713%	3,943,151	+28,818.099%
2023-09-27	1.9570	1.9830	1.9470	1.9640	+0.204%	2,630,497	+29,024.236%
2023-09-26	1.9660	1.9660	1.8920	1.9600	+1.765%	916,030	+29,083.673%
2023-09-25	2.0500	2.0500	1.8980	1.9260	-4.559%	1,827,977	+29,598.858%
2023-09-22	1.9100	2.1300	1.8960	2.0180	+6.043%	5,723,304	+28,244.896%
2023-09-21	1.9370	1.9470	1.8930	1.9030	-2.008%	1,582,850	+29,957.803%
2023-09-20	1.8800	2.0380	1.8800	1.9420	+3.133%	8,219,658	+29,354.171%
2023-09-19	1.9100	1.9300	1.8740	1.8830	-2.334%	2,426,228	+30,277.058%
2023-09-18	2.0620	2.0620	1.9180	1.9280	-6.226%	929,671	+29,568.050%
2023-09-15	2.0820	2.1020	2.0420	2.0560	-0.676%	1,564,200	+27,721.012%
2023-09-14	2.0960	2.1000	2.0340	2.0700	+0.583%	1,096,810	+27,532.850%
2023-09-13	2.0620	2.0660	2.0120	2.0580	-0.291%	2,814,859	+27,693.975%
2023-09-12	2.0200	2.0640	2.0040	2.0640	+2.483%	1,392,690	+27,613.178%
2023-09-11	1.9500	2.0140	1.9500	2.0140	+1.257%	2,865,627	+28,301.192%
2023-09-08	1.9750	1.9960	1.9590	1.9890	+0.303%	593,858	+28,658.170%
2023-09-07	1.9540	2.0020	1.9540	1.9830	-0.552%	294,922	+28,745.184%
2023-09-06	2.0120	2.0160	1.9770	1.9940	-1.482%	4,391,711	+28,586.058%
2023-09-05	2.0060	2.0500	1.9700	2.0240	+0.596%	2,927,667	+28,160.870%
2023-09-04	2.0780	2.1040	2.0100	2.0120	-2.235%	3,006,482	+28,329.423%
2023-09-01	2.0140	2.0640	2.0060	2.0580	+2.592%	2,696,319	+27,693.975%
2023-08-31	2.0420	2.0520	1.9970	2.0060	-1.182%	1,697,939	+28,414.457%
2023-08-30	1.9920	2.0420	1.9800	2.0300	+1.908%	573,679	+28,077.340%
2023-08-29	1.9420	1.9940	1.9330	1.9920	+3.373%	6,550,745	+28,614.859%
2023-08-25	2.0140	2.0160	1.9030	1.9270	-1.784%	410,695	+29,583.446%
2023-08-24	2.0260	2.0260	1.9620	1.9620	-1.753%	465,625	+29,053.925%
2023-08-23	1.9800	2.0100	1.9660	1.9970	+1.268%	349,362	+28,542.964%
2023-08-22	2.0460	2.0460	1.9680	1.9720	-0.954%	562,909	+28,906.085%
2023-08-21	2.0080	2.0080	1.9680	1.9910	-1.240%	1,034,112	+28,629.282%
2023-08-18	2.0580	2.0580	2.0100	2.0160	-1.946%	611,115	+28,273.016%
2023-08-17	2.1400	2.1400	2.0540	2.0560	-1.815%	651,804	+27,721.012%
2023-08-15	2.1100	2.1440	2.0940	2.0940	-1.690%	633,199	+27,216.141%
2023-08-14	2.1320	2.1420	2.1020	2.1300	+0.377%	2,094,387	+26,754.460%
2023-08-11	2.1480	2.1480	2.0560	2.1220	-1.394%	1,677,367	+26,855.702%
2023-08-10	2.1500	2.1520	2.1300	2.1520	+0.373%	657,244	+26,479.926%
2023-08-09	2.1860	2.1860	2.1200	2.1440	+0.469%	648,073	+26,579.104%
2023-08-08	2.1260	2.1440	2.1060	2.1340	+0.282%	759,520	+26,704.124%
2023-08-07	2.1220	2.1360	2.1040	2.1280	-0.094%	465,454	+26,779.699%
2023-08-04	2.0800	2.1300	2.0780	2.1300	+2.404%	317,742	+26,754.460%
2023-08-03	2.0480	2.0860	2.0340	2.0800	+0.580%	242,625	+27,400.000%
2023-08-02	2.0700	2.0840	2.0300	2.0680	-0.768%	1,896,172	+27,559.574%
2023-08-01	2.0720	2.1000	2.0620	2.0840	-1.232%	844,545	+27,347.217%
2023-07-28	2.1160	2.1240	2.0840	2.1100	-0.378%	3,080,044	+27,009.005%
2023-07-27	2.2000	2.2000	2.1160	2.1180	-2.216%	438,804	+26,906.610%
2023-07-26	2.0900	2.1660	2.0820	2.1660	+3.736%	723,311	+26,308.126%
2023-07-25	2.0840	2.1080	2.0800	2.0880	-0.477%	832,133	+27,294.636%
2023-07-24	2.1120	2.1220	2.0560	2.0980	-1.317%	2,179,637	+27,164.061%
2023-07-21	2.1000	2.1520	2.0760	2.1260	+1.238%	2,090,903	+26,804.986%
2023-07-20	2.2800	2.2960	2.0960	2.1000	-8.933%	1,916,783	+27,138.095%
2023-07-19	2.2620	2.3140	2.2520	2.3060	+3.223%	688,355	+24,704.857%
2023-07-18	2.1460	2.2400	2.1460	2.2340	+1.269%	813,380	+25,504.297%
2023-07-17	2.2520	2.2520	2.1880	2.2060	-1.518%	294,641	+25,829.284%
2023-07-14	2.2200	2.2560	2.1860	2.2400	+0.629%	1,840,432	+25,435.714%
2023-07-13	2.2860	2.2860	2.2260	2.2260	-2.283%	579,390	+25,596.316%
2023-07-12	2.1800	2.2800	2.1680	2.2780	+4.400%	1,940,286	+25,009.745%
2023-07-11	2.1920	2.1940	2.1540	2.1820	+0.276%	2,012,898	+26,114.482%
2023-07-10	2.1620	2.1940	2.1560	2.1760	+0.092%	509,966	+26,186.765%
2023-07-07	2.1780	2.1780	2.1360	2.1740	-0.184%	418,341	+26,210.948%
2023-07-06	2.2100	2.2140	2.1720	2.1780	-3.028%	798,745	+26,162.626%
2023-07-05	2.2700	2.2780	2.2380	2.2460	-1.318%	500,104	+25,367.498%
2023-07-04	2.2100	2.2880	2.2100	2.2760	+0.887%	279,968	+25,031.810%
2023-07-03	2.1600	2.2640	2.1600	2.2560	+1.897%	633,158	+25,254.610%
2023-06-30	2.2400	2.2440	2.1840	2.2140	-1.072%	1,008,764	+25,735.592%
2023-06-29	2.2240	2.2620	2.2240	2.2380	-0.973%	908,816	+25,458.534%
2023-06-28	2.2500	2.2960	2.2320	2.2600	+0.893%	1,070,898	+25,209.735%
2023-06-27	2.2660	2.2760	2.2360	2.2400	-0.885%	1,039,331	+25,435.714%
2023-06-26	2.3120	2.3140	2.2420	2.2600	-3.004%	2,172,382	+25,209.735%
2023-06-23	2.3820	2.3860	2.3300	2.3300	-1.771%	887,505	+24,449.356%
2023-06-22	2.3300	2.3720	2.3200	2.3720	+0.084%	2,026,262	+24,014.671%
2023-06-21	2.4120	2.4120	2.3640	2.3700	-1.741%	781,121	+24,035.021%
2023-06-20	2.4720	2.4780	2.4120	2.4120	-2.190%	2,198,920	+23,614.760%
2023-06-19	2.4500	2.5220	2.4340	2.4660	-0.404%	1,587,147	+23,095.458%
2023-06-16	2.4480	2.4920	2.4480	2.4760	+0.896%	1,350,597	+23,001.777%
2023-06-15	2.4960	2.5300	2.4420	2.4540	-1.128%	6,217,476	+23,208.883%
2023-06-14	2.4860	2.4920	2.4560	2.4820	+0.081%	1,240,528	+22,945.931%
2023-06-13	2.4780	2.5020	2.4560	2.4800	+0.649%	632,271	+22,964.516%
2023-06-12	2.3900	2.4780	2.3900	2.4640	+2.156%	1,487,380	+23,114.286%
2023-06-09	2.3980	2.4340	2.3980	2.4120	-1.148%	4,069,337	+23,614.760%
2023-06-08	2.4200	2.4440	2.3980	2.4400	+1.413%	774,132	+23,342.623%
2023-06-07	2.4000	2.4140	2.3780	2.4060	+1.092%	752,614	+23,673.899%
2023-06-06	2.3020	2.3920	2.3020	2.3800	+1.363%	302,201	+23,933.613%
2023-06-05	2.3980	2.3980	2.3340	2.3480	-0.677%	638,175	+24,261.158%
2023-06-02	2.2820	2.3640	2.2740	2.3640	+4.787%	2,448,425	+24,096.277%
2023-06-01	2.2120	2.2680	2.2120	2.2560	+0.445%	1,731,280	+25,254.610%
2023-05-31	2.2600	2.3060	2.2460	2.2460	-1.231%	1,670,651	+25,367.498%
2023-05-30	2.3540	2.3540	2.2740	2.2740	-1.130%	519,425	+25,053.914%
2023-05-26	2.3220	2.3220	2.2900	2.3000	-1.457%	1,826,710	+24,769.565%
2023-05-25	2.3800	2.3800	2.3000	2.3340	+0.430%	1,264,711	+24,407.284%
2023-05-24	2.3500	2.3620	2.3140	2.3240	-2.271%	1,398,957	+24,512.737%
2023-05-23	2.3480	2.3980	2.3480	2.3780	-0.751%	1,116,482	+23,953.827%
2023-05-22	2.4300	2.4300	2.3720	2.3960	-1.642%	890,439	+23,773.122%
2023-05-19	2.4600	2.4880	2.4300	2.4360	-0.327%	2,249,185	+23,381.117%
2023-05-18	2.4580	2.4860	2.4400	2.4440	-1.053%	362,777	+23,304.255%
2023-05-17	2.3660	2.4700	2.3660	2.4700	+2.490%	411,110	+23,057.895%
2023-05-16	2.4320	2.4500	2.3460	2.4100	+1.688%	877,303	+23,634.440%
2023-05-15	2.4080	2.4100	2.3580	2.3700	-0.920%	882,558	+24,035.021%
2023-05-12	2.4200	2.4500	2.3920	2.3920	-0.993%	4,004,858	+23,813.043%
2023-05-11	2.3720	2.4200	2.3720	2.4160	+1.088%	1,557,580	+23,575.497%
2023-05-10	2.3860	2.3920	2.3700	2.3900	+0.084%	1,231,939	+23,833.054%
2023-05-09	2.4120	2.4140	2.3580	2.3880	-0.995%	4,277,839	+23,853.099%
2023-05-05	2.4320	2.4340	2.4000	2.4120	+0.416%	733,075	+23,614.760%
2023-05-04	2.5060	2.5060	2.3700	2.4020	-1.799%	2,724,613	+23,713.489%
2023-05-03	2.4200	2.4640	2.4200	2.4460	+0.328%	502,205	+23,285.119%
2023-05-02	2.5340	2.5880	2.4380	2.4380	-4.467%	1,241,107	+23,361.854%
2023-04-28	2.5700	2.5760	2.5400	2.5520	+0.078%	368,401	+22,313.793%
2023-04-27	2.5440	2.5860	2.5000	2.5500	-1.392%	1,034,146	+22,331.373%
2023-04-26	2.4800	2.6020	2.4800	2.5860	+2.701%	1,394,687	+22,019.103%
2023-04-25	2.4980	2.5180	2.4800	2.5180	+0.239%	683,700	+22,616.442%
2023-04-24	2.4980	2.5280	2.4780	2.5120	+0.560%	752,791	+22,670.701%
2023-04-21	2.4840	2.4980	2.4420	2.4980	+1.545%	1,031,617	+22,798.319%
2023-04-20	2.4840	2.4840	2.4220	2.4600	+0.737%	702,388	+23,152.033%
2023-04-19	2.4020	2.4420	2.3960	2.4420	+0.494%	1,300,242	+23,323.423%
2023-04-18	2.5060	2.5060	2.4220	2.4300	-1.139%	905,689	+23,439.095%
2023-04-17	2.4280	2.4880	2.4000	2.4580	+0.738%	2,051,194	+23,170.952%
2023-04-14	2.3940	2.4860	2.3820	2.4400	+1.921%	963,893	+23,342.623%
2023-04-13	2.3900	2.3960	2.3520	2.3940	+0.419%	2,401,121	+23,793.066%
2023-04-12	2.3740	2.4000	2.3700	2.3840	-0.168%	1,517,671	+23,893.289%
2023-04-11	2.3680	2.4200	2.3660	2.3880	+0.084%	662,195	+23,853.099%
2023-04-06	2.3160	2.4040	2.3160	2.3860	+1.187%	944,413	+23,873.177%
2023-04-05	2.3620	2.5060	2.3320	2.3580	-0.506%	2,221,874	+24,157.846%
2023-04-04	2.4360	2.4480	2.3700	2.3700	-1.904%	803,799	+24,035.021%
2023-04-03	2.4220	2.4260	2.3500	2.4160	+0.249%	564,991	+23,575.497%
2023-03-31	2.3800	2.4460	2.3320	2.4100	-0.905%	1,211,625	+23,634.440%
2023-03-30	2.4740	2.4860	2.4120	2.4320	+0.496%	1,559,947	+23,419.737%
2023-03-29	2.5100	2.5100	2.4200	2.4200	-0.738%	1,192,091	+23,536.364%
2023-03-28	2.4900	2.5160	2.4160	2.4380	-1.535%	1,508,933	+23,361.854%
2023-03-27	2.5600	2.5600	2.4700	2.4760	-2.366%	647,693	+23,001.777%
2023-03-24	2.5280	2.5680	2.5000	2.5360	-1.323%	1,166,482	+22,455.205%
2023-03-23	2.5260	2.5980	2.5060	2.5700	+1.261%	647,226	+22,156.809%
2023-03-22	2.5560	2.5760	2.5080	2.5380	-1.322%	2,153,196	+22,437.431%
2023-03-21	2.5520	2.6360	2.5520	2.5720	-0.848%	811,963	+22,139.502%
2023-03-20	2.5440	2.6180	2.5380	2.5940	-0.384%	378,381	+21,950.887%
2023-03-17	2.5960	2.6500	2.5860	2.6040	-0.306%	4,571,513	+21,866.206%
2023-03-16	2.5980	2.6240	2.5460	2.6120	+2.271%	2,043,467	+21,798.928%
2023-03-15	2.6380	2.7120	2.5540	2.5540	-5.407%	1,333,754	+22,296.241%
2023-03-14	2.6100	2.7180	2.6100	2.7000	+2.195%	576,894	+21,085.185%
2023-03-13	2.7040	2.7060	2.6160	2.6420	-1.784%	1,522,384	+21,550.265%
2023-03-10	2.7480	2.7480	2.6420	2.6900	-3.028%	1,410,418	+21,163.941%
2023-03-09	2.6740	2.7880	2.6740	2.7740	+1.537%	573,630	+20,520.043%
2023-03-08	2.8200	2.8200	2.7200	2.7320	-1.014%	784,966	+20,837.042%
2023-03-07	2.7400	2.7660	2.7280	2.7600	+0.437%	1,744,206	+20,624.638%
2023-03-06	2.7520	2.7540	2.7120	2.7480	-0.290%	1,319,560	+20,715.138%
2023-03-03	2.6840	2.8500	2.6840	2.7560	+2.683%	3,829,892	+20,654.717%
2023-03-02	2.6860	2.7600	2.6780	2.6840	+0.149%	1,327,753	+21,211.475%
2023-03-01	2.7000	2.7200	2.6700	2.6800	-0.888%	842,424	+21,243.284%
2023-02-28	2.6940	2.7060	2.6660	2.7040	+0.222%	2,497,368	+21,053.846%
2023-02-27	2.6780	2.7060	2.6700	2.6980	+1.049%	574,862	+21,100.890%
2023-02-24	2.7300	2.7500	2.6640	2.6700	-1.766%	901,954	+21,323.221%
2023-02-23	2.7060	2.8200	2.7000	2.7180	0.000%	1,497,252	+20,944.886%
2023-02-22	2.6920	2.7360	2.6800	2.7180	0.000%	641,523	+20,944.886%
2023-02-21	2.6720	2.7260	2.6680	2.7180	+0.592%	893,090	+20,944.886%
2023-02-20	2.6580	2.7200	2.6500	2.7020	+0.972%	450,772	+21,069.504%
2023-02-17	2.6600	2.6900	2.6480	2.6760	-0.372%	1,431,031	+21,275.187%
2023-02-16	2.7700	2.7700	2.6500	2.6860	-1.250%	1,950,288	+21,195.607%
2023-02-15	2.6020	2.8360	2.6020	2.7200	+2.642%	6,297,386	+20,929.412%
2023-02-14	2.7060	2.7500	2.6380	2.6500	-1.487%	1,508,216	+21,484.906%
2023-02-13	2.6940	2.7000	2.6360	2.6900	-0.074%	6,749,343	+21,163.941%
2023-02-10	2.7000	2.7440	2.6680	2.6920	-1.536%	6,142,745	+21,148.143%
2023-02-09	2.7080	2.7820	2.7080	2.7340	+1.409%	2,870,677	+20,821.726%
2023-02-08	2.6720	2.7320	2.6460	2.6960	+1.583%	6,289,091	+21,116.617%
2023-02-07	2.7400	2.7540	2.6360	2.6540	-2.355%	1,438,162	+21,452.374%
2023-02-06	2.8020	2.8020	2.7060	2.7180	-3.136%	2,247,892	+20,944.886%
2023-02-03	2.8200	2.8200	2.7720	2.8060	-0.142%	1,379,509	+20,284.890%
2023-02-02	2.6400	2.8180	2.6400	2.8100	+5.086%	1,440,794	+20,255.872%
2023-02-01	2.6520	2.7240	2.6400	2.6740	-0.521%	2,228,245	+21,291.174%
2023-01-31	2.7200	2.7360	2.6160	2.6880	+0.750%	7,639,811	+21,179.762%
2023-01-30	2.6080	2.6840	2.5980	2.6680	+1.214%	2,819,769	+21,339.280%
2023-01-27	2.5740	2.6640	2.5380	2.6360	+2.648%	10,437,972	+21,599.545%
2023-01-26	2.6480	2.6480	2.5480	2.5680	-1.985%	2,352,201	+22,174.143%
2023-01-25	2.4700	2.6200	2.4320	2.6200	+25.962%	14,396,638	+21,732.061%
2023-01-24	2.0000	2.0880	1.9930	2.0800	+3.483%	1,321,704	+27,400.000%
2023-01-23	2.0040	2.0200	1.9830	2.0100	0.000%	986,790	+28,357.711%
2023-01-20	2.0400	2.0400	1.9770	2.0100	-0.298%	3,711,710	+28,357.711%
2023-01-19	2.0700	2.0700	2.0040	2.0160	-1.079%	1,354,219	+28,273.016%
2023-01-18	2.0780	2.0900	2.0380	2.0380	-2.113%	3,171,318	+27,966.732%
2023-01-17	2.2240	2.2240	2.0820	2.0820	-7.054%	1,026,741	+27,373.583%
2023-01-16	2.0980	2.2460	2.0960	2.2400	+7.900%	914,905	+25,435.714%
2023-01-13	2.0020	2.1000	1.9910	2.0760	+2.976%	35,514,842	+27,452.987%
2023-01-12	1.9860	2.0200	1.9650	2.0160	+1.613%	2,038,076	+28,273.016%
2023-01-11	1.9810	2.0200	1.9600	1.9840	+1.121%	1,878,986	+28,730.645%
2023-01-10	2.0000	2.0060	1.9610	1.9620	-2.096%	4,656,139	+29,053.925%
2023-01-09	2.0220	2.0420	1.9900	2.0040	+1.110%	1,625,485	+28,442.914%
2023-01-06	2.0480	2.0740	1.9670	1.9820	-4.986%	3,020,840	+28,759.738%
2023-01-05	2.1420	2.1420	2.0100	2.0860	-0.477%	944,411	+27,320.901%
2023-01-04	2.0860	2.1000	2.0520	2.0960	+2.144%	3,687,966	+27,190.076%
2023-01-03	2.0280	2.0840	2.0180	2.0520	+1.786%	1,420,424	+27,775.244%
2022-12-30	1.9770	2.0200	1.9770	2.0160	+0.850%	230,568	+28,273.016%
2022-12-29	2.0080	2.0080	1.9360	1.9990	+1.575%	2,514,804	+28,514.307%
2022-12-28	1.9530	1.9920	1.9530	1.9680	-0.906%	171,143	+28,965.041%

.dark-mode .sqnyKW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sqnyKW{ color: #333333; background-color: white; border: 2px solid #333333; }ASCLASCENTIAL PLCstock LSE

ASCL
ASCENTIAL PLC
stock LSE