Dark

ASCL
Ascential plc
stock OTC

Inactive

Apr 29, 2005

18.47USD+0.271%(+0.05)4,920,385

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2005-04-29	18.4700	18.4900	18.4500	18.4700	+0.271%	4,920,385	0.000%
2005-04-28	18.4700	18.4700	18.4200	18.4200	-0.108%	1,139,575	+0.271%
2005-04-27	18.4600	18.4700	18.4300	18.4400	-0.054%	712,809	+0.163%
2005-04-26	18.4500	18.4700	18.4300	18.4500	0.000%	491,913	+0.108%
2005-04-25	18.4700	18.5000	18.4199	18.4500	+0.163%	835,909	+0.108%
2005-04-22	18.4100	18.4600	18.3995	18.4200	-0.108%	894,809	+0.271%
2005-04-21	18.4200	18.4401	18.4000	18.4400	+0.272%	749,062	+0.163%
2005-04-20	18.4100	18.4400	18.3900	18.3900	-0.271%	1,274,758	+0.435%
2005-04-19	18.3900	18.4400	18.3800	18.4400	+0.326%	1,252,337	+0.163%
2005-04-18	18.4200	18.4300	18.2100	18.3800	-0.325%	2,387,788	+0.490%
2005-04-15	18.4400	18.4600	18.4100	18.4400	-0.054%	1,952,960	+0.163%
2005-04-14	18.4500	18.4700	18.4400	18.4500	-0.054%	562,689	+0.108%
2005-04-13	18.4400	18.4700	18.4399	18.4600	+0.163%	992,442	+0.054%
2005-04-12	18.4400	18.4700	18.4300	18.4300	-0.271%	1,197,724	+0.217%
2005-04-11	18.4500	18.4800	18.4300	18.4800	+0.108%	425,692	-0.054%
2005-04-08	18.4600	18.4900	18.4200	18.4600	+0.054%	717,042	+0.054%
2005-04-07	18.4100	18.4700	18.4000	18.4500	+0.163%	631,324	+0.108%
2005-04-06	18.4300	18.5200	18.3600	18.4200	+0.218%	953,462	+0.271%
2005-04-05	18.4200	18.5000	18.3800	18.3800	-0.271%	1,002,000	+0.490%
2005-04-04	18.4600	18.5000	18.3800	18.4300	-0.324%	708,156	+0.217%
2005-04-01	18.5000	18.5700	18.4500	18.4900	-0.216%	1,798,282	-0.108%
2005-03-31	18.6000	18.6200	18.4600	18.5300	-0.643%	1,799,590	-0.324%
2005-03-30	18.6400	18.6500	18.6000	18.6500	+0.107%	1,190,170	-0.965%
2005-03-29	18.5100	18.6400	18.4600	18.6300	+0.054%	1,333,506	-0.859%
2005-03-28	18.6100	18.6500	18.5900	18.6200	+0.108%	1,181,028	-0.806%
2005-03-24	18.6300	18.6500	18.6000	18.6000	-0.268%	901,537	-0.699%
2005-03-23	18.4200	18.9100	18.3400	18.6500	+1.746%	7,076,089	-0.965%
2005-03-22	18.3600	18.4100	18.3300	18.3300	-0.597%	1,264,289	+0.764%
2005-03-21	18.3500	18.4400	18.3300	18.4400	+0.545%	1,588,493	+0.163%
2005-03-18	18.3400	18.3800	18.2799	18.3400	-0.054%	2,609,033	+0.709%
2005-03-17	18.3500	18.3810	18.3199	18.3500	+0.109%	2,669,344	+0.654%
2005-03-16	18.3500	18.3600	18.3000	18.3300	-0.055%	3,547,215	+0.764%
2005-03-15	18.3200	18.4300	18.3000	18.3400	+0.273%	7,410,891	+0.709%
2005-03-14	18.3300	18.3500	18.2800	18.2900	+16.497%	26,716,502	+0.984%
2005-03-11	15.6100	15.9900	15.5500	15.7000	+1.160%	770,910	+17.643%
2005-03-10	15.6000	15.7000	15.4600	15.5200	-0.129%	588,071	+19.008%
2005-03-09	15.6000	15.7500	15.4840	15.5400	-0.576%	393,933	+18.855%
2005-03-08	15.8200	15.8600	15.4600	15.6300	-1.139%	508,617	+18.170%
2005-03-07	15.9000	16.0900	15.8000	15.8100	-0.252%	524,394	+16.825%
2005-03-04	15.9400	16.0000	15.7000	15.8500	+0.190%	514,952	+16.530%
2005-03-03	15.2100	15.8800	15.2100	15.8200	+4.216%	867,246	+16.751%
2005-03-02	15.5200	15.5800	15.1800	15.1800	-2.879%	437,117	+21.673%
2005-03-01	15.4000	15.7900	15.3700	15.6300	+0.774%	438,976	+18.170%
2005-02-28	15.3000	15.5100	15.2310	15.5100	+1.042%	619,496	+19.084%
2005-02-25	15.3000	15.4200	15.2500	15.3500	+0.196%	607,679	+20.326%
2005-02-24	15.3000	15.5000	15.0000	15.3200	+0.131%	434,702	+20.561%
2005-02-23	15.0800	15.4185	14.9600	15.3000	+1.392%	497,593	+20.719%
2005-02-22	15.4900	15.6490	15.0900	15.0900	-2.708%	406,662	+22.399%
2005-02-18	15.5100	15.7100	15.3300	15.5100	-0.129%	545,946	+19.084%
2005-02-17	16.2000	16.2000	15.5000	15.5300	-3.779%	624,736	+18.931%
2005-02-16	15.9200	16.2000	15.7800	16.1400	+1.382%	616,622	+14.436%
2005-02-15	15.7800	16.0600	15.7200	15.9200	+0.505%	424,418	+16.018%
2005-02-14	16.1200	16.1500	15.8100	15.8400	-1.062%	378,566	+16.604%
2005-02-11	15.9000	16.1000	15.7900	16.0100	+0.376%	520,257	+15.365%
2005-02-10	16.1100	16.2800	15.7800	15.9500	-0.188%	568,736	+15.799%
2005-02-09	16.4800	16.5000	15.9600	15.9800	-2.561%	687,689	+15.582%
2005-02-08	16.0700	16.4700	16.0700	16.4000	+2.564%	1,297,297	+12.622%
2005-02-07	16.0000	16.4800	15.9200	15.9900	-0.374%	2,183,288	+15.510%
2005-02-04	15.9900	16.7400	15.6600	16.0500	+8.081%	6,276,861	+15.078%
2005-02-03	14.5000	14.9300	14.3600	14.8500	+1.573%	944,491	+24.377%
2005-02-02	14.6300	14.6600	14.4200	14.6200	0.000%	483,590	+26.334%
2005-02-01	14.3000	14.7500	14.2800	14.6200	+2.166%	733,878	+26.334%
2005-01-31	14.2900	14.4500	14.1900	14.3100	+1.634%	392,562	+29.071%
2005-01-28	14.1000	14.2900	13.9100	14.0800	-0.565%	408,323	+31.179%
2005-01-27	14.1600	14.2400	13.9800	14.1600	-0.562%	246,850	+30.438%
2005-01-26	13.9500	14.2700	13.9000	14.2400	+2.668%	330,005	+29.705%
2005-01-25	13.6000	14.0700	13.6000	13.8700	+1.910%	491,294	+33.165%
2005-01-24	13.7000	13.8910	13.5800	13.6100	-0.439%	392,468	+35.709%
2005-01-21	14.0000	14.0500	13.5100	13.6700	-0.726%	356,358	+35.113%
2005-01-20	13.7800	14.0100	13.7000	13.7700	-1.078%	440,446	+34.132%
2005-01-19	14.1800	14.1800	13.6600	13.9200	-1.136%	452,595	+32.687%
2005-01-18	13.9000	14.1800	13.8300	14.0800	+0.428%	378,080	+31.179%
2005-01-14	14.0000	14.1800	13.9400	14.0200	+0.646%	375,843	+31.740%
2005-01-13	14.2300	14.2300	13.8300	13.9300	-1.415%	532,608	+32.592%
2005-01-12	14.2500	14.4200	13.7600	14.1300	-0.633%	691,683	+30.715%
2005-01-11	14.4500	14.5130	13.9700	14.2200	-2.066%	479,409	+29.887%
2005-01-10	14.2700	14.9800	14.2500	14.5200	+1.044%	609,280	+27.204%
2005-01-07	14.6800	14.8500	14.3200	14.3700	-2.444%	684,212	+28.532%
2005-01-06	15.0600	15.1500	14.4900	14.7300	-1.340%	379,123	+25.390%
2005-01-05	14.8500	15.4100	14.8500	14.9300	+0.336%	620,201	+23.711%
2005-01-04	15.7500	15.8400	14.7500	14.8800	-5.283%	840,591	+24.126%
2005-01-03	16.5000	16.5000	15.5500	15.7100	-3.679%	834,558	+17.568%
2004-12-31	16.3400	16.5000	16.2500	16.3100	+0.184%	420,287	+13.243%
2004-12-30	15.6000	16.3300	15.5600	16.2800	+2.713%	845,581	+13.452%
2004-12-29	15.9600	15.9600	15.7300	15.8500	0.000%	427,094	+16.530%
2004-12-28	15.8700	15.9500	15.6900	15.8500	+0.571%	431,850	+16.530%
2004-12-27	15.7800	15.9900	15.5800	15.7600	-0.379%	427,093	+17.195%
2004-12-23	15.8000	15.9500	15.7800	15.8200	-0.252%	320,966	+16.751%
2004-12-22	16.0300	16.0500	15.7500	15.8600	-0.999%	368,500	+16.456%
2004-12-21	14.9700	16.0300	14.9700	16.0200	+7.445%	985,297	+15.293%
2004-12-20	15.0300	15.3410	14.8800	14.9100	-1.584%	489,628	+23.877%
2004-12-17	15.0800	15.3800	14.9900	15.1500	-1.045%	560,427	+21.914%
2004-12-16	15.1800	15.4200	15.0300	15.3100	+1.123%	1,010,126	+20.640%
2004-12-15	14.8700	15.1800	14.6800	15.1400	+1.203%	886,629	+21.995%
2004-12-14	14.5500	15.0300	14.5500	14.9600	+3.030%	475,583	+23.463%
2004-12-13	14.5600	14.8700	14.3400	14.5200	-0.548%	677,556	+27.204%
2004-12-10	14.2500	14.7300	14.1100	14.6000	+2.027%	475,097	+26.507%
2004-12-09	14.3500	14.5300	14.1300	14.3100	-2.187%	475,113	+29.071%
2004-12-08	14.4700	14.7900	14.4700	14.6300	+0.966%	518,695	+26.247%
2004-12-07	14.8500	15.3000	14.4600	14.4900	-2.424%	1,181,707	+27.467%
2004-12-06	14.5300	14.9600	14.5300	14.8500	+0.815%	694,171	+24.377%
2004-12-03	14.5000	14.7300	14.2300	14.7300	+2.863%	886,262	+25.390%
2004-12-02	13.8000	14.5000	13.7800	14.3200	+2.505%	1,123,050	+28.980%
2004-12-01	13.7800	14.0000	13.6500	13.9700	+2.195%	390,276	+32.212%
2004-11-30	13.5100	13.8500	13.5100	13.6700	+0.589%	393,409	+35.113%
2004-11-29	13.8500	13.9000	13.4500	13.5900	-1.522%	439,317	+35.909%
2004-11-26	13.6100	13.8000	13.4700	13.8000	+2.755%	331,005	+33.841%
2004-11-24	13.3200	13.5900	13.2700	13.4300	+1.206%	427,667	+37.528%
2004-11-23	13.0800	13.2700	12.9100	13.2700	+1.298%	840,548	+39.186%
2004-11-22	13.1600	13.2200	12.9500	13.1000	0.000%	790,292	+40.992%
2004-11-19	13.4600	13.7200	12.9000	13.1000	-3.464%	1,182,396	+40.992%
2004-11-18	13.8000	13.9200	13.5200	13.5700	-1.880%	478,200	+36.109%
2004-11-17	13.7100	14.0000	13.6500	13.8300	+1.542%	510,778	+33.550%
2004-11-16	13.6700	13.9000	13.6100	13.6200	-0.873%	524,199	+35.609%
2004-11-15	13.7700	13.9000	13.5700	13.7400	+0.512%	515,304	+34.425%
2004-11-12	13.5200	13.6900	13.3800	13.6700	+1.485%	1,816,777	+35.113%
2004-11-11	13.3400	13.5100	13.3100	13.4700	+0.748%	488,927	+37.120%
2004-11-10	13.7000	13.7400	13.3000	13.3700	-2.622%	432,707	+38.145%
2004-11-09	13.8000	14.0500	13.6300	13.7300	-0.938%	385,236	+34.523%
2004-11-08	14.1600	14.4000	13.7900	13.8600	-2.805%	342,771	+33.261%
2004-11-05	14.2900	14.3900	14.0100	14.2600	0.000%	336,081	+29.523%
2004-11-04	14.0600	14.2600	14.0100	14.2600	+0.777%	295,562	+29.523%
2004-11-03	14.4900	14.5400	14.0301	14.1500	+0.355%	307,343	+30.530%
2004-11-02	14.4700	14.4900	14.0400	14.1000	-2.219%	583,273	+30.993%
2004-11-01	14.2000	14.4400	14.0000	14.4200	+2.342%	646,498	+28.086%
2004-10-29	14.6000	14.7200	13.7300	14.0900	-4.150%	1,318,674	+31.086%
2004-10-28	15.1200	15.2200	14.6500	14.7000	-3.098%	1,191,145	+25.646%
2004-10-27	14.6300	15.2500	14.6300	15.1700	+2.917%	897,747	+21.753%
2004-10-26	14.8200	14.9100	14.5900	14.7400	-0.473%	558,316	+25.305%
2004-10-25	14.6000	15.1700	14.5300	14.8100	+0.886%	1,054,617	+24.713%
2004-10-22	14.8600	14.9400	14.6500	14.6800	-1.410%	1,284,871	+25.817%
2004-10-21	14.4100	14.9600	13.9600	14.8900	+7.820%	2,077,457	+24.043%
2004-10-20	13.8200	13.9500	13.6600	13.8100	+0.145%	408,971	+33.744%
2004-10-19	13.9600	14.4600	13.7800	13.7900	-1.288%	552,728	+33.938%
2004-10-18	13.5300	14.0300	13.5100	13.9700	+2.195%	188,508	+32.212%
2004-10-15	13.5300	13.8500	13.4500	13.6700	+0.886%	211,483	+35.113%
2004-10-14	13.9800	14.0000	13.5200	13.5500	-2.378%	291,764	+36.310%
2004-10-13	13.9800	14.2600	13.7900	13.8800	0.000%	219,126	+33.069%
2004-10-12	14.0500	14.1000	13.6600	13.8800	-1.630%	280,266	+33.069%
2004-10-11	13.8800	14.1700	13.8400	14.1100	+1.511%	283,893	+30.900%
2004-10-08	14.6300	14.7300	13.8700	13.9000	-4.990%	359,816	+32.878%
2004-10-07	14.9500	15.0300	14.4800	14.6300	-2.467%	336,999	+26.247%
2004-10-06	14.3500	15.0000	14.3000	15.0000	+4.676%	569,824	+23.133%
2004-10-05	14.2000	14.6600	14.1600	14.3300	+0.844%	685,023	+28.890%
2004-10-04	13.9900	14.5000	13.9900	14.2100	+0.495%	381,304	+29.979%
2004-10-01	13.3900	14.1400	13.3900	14.1400	+4.974%	613,822	+30.622%
2004-09-30	13.4200	13.5900	13.1800	13.4700	+0.673%	536,648	+37.120%
2004-09-29	13.3900	13.5300	13.2600	13.3800	+0.075%	448,848	+38.042%
2004-09-28	13.0600	13.4400	12.9800	13.3700	+3.243%	350,766	+38.145%
2004-09-27	13.0900	13.1500	12.9100	12.9500	-1.894%	592,955	+42.625%
2004-09-24	13.6400	13.8500	13.1400	13.2000	-3.155%	332,606	+39.924%
2004-09-23	13.6000	14.2000	13.4900	13.6300	+0.665%	311,170	+35.510%
2004-09-22	14.1600	14.1600	13.4380	13.5400	-4.782%	408,080	+36.411%
2004-09-21	13.6900	14.2300	13.6800	14.2200	+3.720%	428,381	+29.887%
2004-09-20	13.7500	14.0100	13.6000	13.7100	-0.363%	185,512	+34.719%
2004-09-17	14.0500	14.0900	13.6800	13.7600	-1.574%	457,369	+34.230%
2004-09-16	13.9700	14.1400	13.8600	13.9800	+0.503%	420,507	+32.117%
2004-09-15	14.1200	14.2000	13.8200	13.9100	-1.766%	357,429	+32.782%
2004-09-14	14.1500	14.2100	13.9800	14.1600	+0.354%	554,701	+30.438%
2004-09-13	14.0600	14.5500	14.0500	14.1100	+0.213%	578,421	+30.900%
2004-09-10	13.5000	14.4800	13.3500	14.0800	+4.451%	1,642,374	+31.179%
2004-09-09	13.0000	13.5000	12.9500	13.4800	+4.093%	1,063,757	+37.018%
2004-09-08	13.0100	13.2400	12.9500	12.9500	-0.308%	473,213	+42.625%
2004-09-07	12.7500	13.1600	12.7100	12.9900	+2.042%	233,179	+42.186%
2004-09-03	13.1000	13.1000	12.6000	12.7300	-2.824%	282,842	+45.090%
2004-09-02	13.0200	13.1067	12.8400	13.1000	+0.383%	265,503	+40.992%
2004-09-01	13.2100	13.6500	12.8000	13.0500	+0.694%	748,672	+41.533%
2004-08-31	13.0300	13.1200	12.8300	12.9600	-0.613%	327,422	+42.515%
2004-08-30	13.4000	13.4000	12.8900	13.0400	-2.541%	281,884	+41.641%
2004-08-27	13.1400	13.4500	13.1400	13.3800	+1.749%	493,640	+38.042%
2004-08-26	13.3700	13.4290	13.1000	13.1500	-2.158%	479,414	+40.456%
2004-08-25	13.1700	13.6400	13.0500	13.4400	+1.434%	413,511	+37.426%
2004-08-24	13.0900	13.4700	13.0500	13.2500	+1.533%	924,157	+39.396%
2004-08-23	12.8900	13.2000	12.6900	13.0500	+2.514%	1,312,559	+41.533%
2004-08-20	12.6500	12.9000	12.6500	12.7300	+0.474%	986,585	+45.090%
2004-08-19	13.0100	13.0200	12.6100	12.6700	-2.313%	488,523	+45.777%
2004-08-18	12.5400	13.1800	12.3500	12.9700	+4.597%	1,467,564	+42.406%
2004-08-17	11.5000	12.6200	11.5000	12.4000	+8.297%	1,226,856	+48.952%
2004-08-16	11.3400	11.6900	11.2400	11.4500	+2.141%	677,418	+61.310%
2004-08-13	11.2200	11.4000	11.1300	11.2100	+0.358%	732,910	+64.764%
2004-08-12	11.4700	11.5000	11.1700	11.1700	-2.616%	406,175	+65.354%
2004-08-11	11.7000	11.8000	11.4000	11.4700	-2.632%	525,586	+61.029%
2004-08-10	11.6700	11.8500	11.6400	11.7800	+1.290%	391,103	+56.791%
2004-08-09	11.6600	11.8400	11.6100	11.6300	-0.172%	558,017	+58.813%
2004-08-06	11.8500	11.9700	11.6400	11.6500	-2.019%	566,636	+58.541%
2004-08-05	12.0200	12.0500	11.8800	11.8900	-0.999%	422,236	+55.341%
2004-08-04	12.0900	12.1500	11.9200	12.0100	-0.826%	617,255	+53.789%
2004-08-03	12.3500	12.3600	12.0000	12.1100	-1.943%	444,577	+52.519%
2004-08-02	12.1300	12.4800	12.1000	12.3500	+0.570%	371,876	+49.555%
2004-07-30	12.2900	12.5000	12.1500	12.2800	-0.406%	215,934	+50.407%
2004-07-29	11.9800	12.3700	11.9500	12.3300	+3.353%	448,240	+49.797%
2004-07-28	12.2300	12.2300	11.7600	11.9300	-1.730%	495,632	+54.820%
2004-07-27	11.8100	12.1900	11.6500	12.1400	+4.385%	468,664	+52.142%
2004-07-26	11.6900	11.9600	11.5900	11.6300	+0.086%	393,742	+58.813%
2004-07-23	12.1000	12.1100	11.5800	11.6200	-3.247%	353,300	+58.950%
2004-07-22	11.8100	12.2900	11.7800	12.0100	+1.693%	517,124	+53.789%
2004-07-21	12.4300	12.5200	11.8100	11.8100	-5.896%	565,952	+56.393%
2004-07-20	12.3900	12.6200	12.2300	12.5500	+2.116%	787,563	+47.171%
2004-07-19	12.1600	12.4000	12.0300	12.2900	+1.069%	313,520	+50.285%
2004-07-16	12.7200	12.7200	12.1500	12.1600	-4.327%	548,249	+51.891%
2004-07-15	12.6200	12.7400	12.5000	12.7100	+1.275%	1,215,196	+45.319%
2004-07-14	12.4700	12.7500	12.3200	12.5500	+0.400%	693,848	+47.171%
2004-07-13	12.6000	12.7600	12.3000	12.5000	-1.186%	630,808	+47.760%
2004-07-12	12.5900	12.6800	12.3500	12.6500	+1.403%	731,394	+46.008%
2004-07-09	12.7100	12.9500	12.3500	12.4750	-1.383%	1,027,837	+48.056%
2004-07-08	12.2900	12.7800	12.2200	12.6500	+2.181%	1,533,296	+46.008%
2004-07-07	11.4000	12.5500	11.3000	12.3800	-11.698%	5,174,284	+49.192%
2004-07-06	14.8000	14.8900	14.0000	14.0200	-5.334%	1,665,162	+31.740%
2004-07-02	15.1500	15.2000	14.6400	14.8100	-2.566%	1,163,905	+24.713%
2004-07-01	15.9500	16.0200	15.1900	15.2000	-4.941%	717,131	+21.513%
2004-06-30	16.1200	16.2200	15.8400	15.9900	-0.991%	510,767	+15.510%
2004-06-29	15.8500	16.1600	15.8200	16.1500	+1.572%	672,414	+14.365%
2004-06-28	15.6000	16.1300	15.5700	15.9000	+2.119%	944,900	+16.164%
2004-06-25	15.4000	15.8650	15.3000	15.5700	+1.038%	1,037,047	+18.626%
2004-06-24	15.1500	15.5600	15.1500	15.4100	+0.851%	638,213	+19.857%
2004-06-23	14.9500	15.2900	14.8700	15.2800	+1.461%	483,989	+20.877%
2004-06-22	15.1000	15.1900	14.6800	15.0600	+0.200%	518,131	+22.643%
2004-06-21	15.2800	15.3600	15.0000	15.0300	-1.636%	313,699	+22.888%
2004-06-18	14.8500	15.3000	14.8000	15.2800	+2.757%	1,035,855	+20.877%
2004-06-17	14.8600	15.0200	14.6500	14.8700	+0.202%	436,781	+24.210%
2004-06-16	15.0500	15.0500	14.6500	14.8400	-1.395%	483,174	+24.461%
2004-06-15	14.6300	15.1300	14.5900	15.0500	+3.294%	651,647	+22.724%
2004-06-14	14.8600	15.1200	14.5100	14.5700	-2.867%	344,777	+26.767%
2004-06-10	15.0600	15.1700	14.9100	15.0000	-0.662%	534,573	+23.133%
2004-06-09	15.1900	15.2700	14.9100	15.1000	-0.723%	505,700	+22.318%
2004-06-08	15.4300	15.5100	15.1600	15.2100	-1.426%	571,191	+21.433%
2004-06-07	15.2700	15.5300	15.1400	15.4300	+2.389%	500,862	+19.702%
2004-06-04	15.0000	15.3200	14.9900	15.0700	+2.031%	454,103	+22.561%
2004-06-03	15.6800	15.7900	14.7700	14.7700	-6.401%	1,176,291	+25.051%
2004-06-02	15.8500	16.0000	15.5800	15.7800	-0.817%	432,286	+17.047%
2004-06-01	16.1000	16.1100	15.4000	15.9100	-0.872%	621,862	+16.091%
2004-05-28	16.0500	16.0900	15.9600	16.0500	+0.313%	1,229,623	+15.078%
2004-05-27	16.1100	16.3700	15.7700	16.0000	-0.559%	862,605	+15.438%
2004-05-26	15.8000	16.2200	15.7100	16.0900	+0.815%	383,074	+14.792%
2004-05-25	15.5700	16.1000	15.3200	15.9600	+1.721%	372,607	+15.727%
2004-05-24	15.7500	16.1100	14.9900	15.6900	+0.641%	745,590	+17.718%
2004-05-21	15.7000	15.8300	15.4900	15.5900	-0.383%	735,175	+18.473%
2004-05-20	16.1100	16.3600	15.6300	15.6500	-4.047%	356,628	+18.019%
2004-05-19	16.1500	16.7100	16.0800	16.3100	+2.385%	693,818	+13.243%
2004-05-18	15.7000	16.2200	15.7000	15.9300	+1.854%	370,708	+15.945%
2004-05-17	16.0700	16.0700	15.4000	15.6400	-2.736%	557,874	+18.095%
2004-05-14	16.1200	16.4100	16.0000	16.0800	-1.772%	498,870	+14.863%
2004-05-13	16.3600	16.8000	16.3200	16.3700	-0.486%	491,001	+12.828%
2004-05-12	16.7000	16.7450	15.9200	16.4500	-1.908%	852,847	+12.280%
2004-05-11	16.5200	16.8300	16.4300	16.7700	+2.757%	515,958	+10.137%
2004-05-10	16.6000	16.8000	16.3100	16.3200	-2.334%	723,238	+13.174%
2004-05-07	16.9000	17.4900	16.7000	16.7100	-2.338%	1,057,222	+10.533%
2004-05-06	17.2300	17.3000	16.7100	17.1100	-0.754%	683,020	+7.949%
2004-05-05	17.5000	17.6100	17.2400	17.2400	-1.766%	342,819	+7.135%
2004-05-04	17.2300	17.7600	16.9900	17.5500	+3.114%	656,676	+5.242%
2004-05-03	17.2400	17.3100	16.7900	17.0200	+0.118%	762,269	+8.519%
2004-04-30	17.2200	18.2100	16.9900	17.0000	+1.980%	1,432,862	+8.647%
2004-04-29	17.0000	17.1600	16.6500	16.6700	-1.999%	1,476,592	+10.798%
2004-04-28	17.0500	17.2400	16.6500	17.0100	-1.105%	1,235,914	+8.583%
2004-04-27	17.2600	17.3100	16.8500	17.2000	0.000%	1,599,718	+7.384%
2004-04-26	17.5700	17.6300	17.1500	17.2000	-2.328%	1,093,485	+7.384%
2004-04-23	18.1200	18.2900	17.4100	17.6100	-2.761%	1,939,707	+4.884%
2004-04-22	18.6900	19.6300	17.9100	18.1100	-21.432%	6,847,027	+1.988%
2004-04-21	22.8000	23.1300	22.2500	23.0500	+1.319%	784,057	-19.870%
2004-04-20	23.2600	23.6000	22.6100	22.7500	-1.813%	373,916	-18.813%
2004-04-19	22.4000	23.2200	22.2100	23.1700	+2.886%	709,768	-20.285%
2004-04-16	22.9700	23.2400	22.4000	22.5200	-2.087%	606,353	-17.984%
2004-04-15	23.0600	23.3000	22.5200	23.0000	-0.862%	427,439	-19.696%
2004-04-14	23.2500	23.7800	22.7500	23.2000	-0.301%	490,691	-20.388%
2004-04-13	23.9300	24.0000	23.0800	23.2700	-2.103%	357,917	-20.627%
2004-04-12	23.5100	23.8900	23.3900	23.7700	+1.365%	298,284	-22.297%
2004-04-08	23.6900	23.9200	23.2500	23.4500	+0.085%	276,396	-21.237%
2004-04-07	23.7500	23.8000	23.0200	23.4300	-0.762%	308,031	-21.169%
2004-04-06	23.6590	24.0000	23.1500	23.6100	-1.625%	451,637	-21.770%
2004-04-05	23.1500	24.0000	23.0700	24.0000	+3.448%	555,776	-23.042%
2004-04-02	22.3900	24.0100	22.3100	23.2000	+3.989%	681,571	-20.388%
2004-04-01	21.9000	22.3300	21.7500	22.3100	+2.246%	537,525	-17.212%
2004-03-31	21.7400	22.3300	21.3000	21.8200	-0.365%	533,924	-15.353%
2004-03-30	21.2200	21.9500	21.0000	21.9000	+2.817%	834,985	-15.662%
2004-03-29	20.8300	21.3000	20.5200	21.3000	+2.948%	530,370	-13.286%
2004-03-26	20.5100	20.9700	20.3700	20.6900	-0.910%	460,482	-10.730%
2004-03-25	20.0000	21.0700	19.8100	20.8800	+4.400%	659,869	-11.542%
2004-03-24	20.0727	20.1700	19.8000	20.0000	-0.349%	371,052	-7.650%
2004-03-23	21.2500	21.2500	19.9000	20.0700	-0.889%	681,078	-7.972%
2004-03-22	20.9800	21.0500	19.9400	20.2500	-3.387%	459,602	-8.790%
2004-03-19	21.2900	21.5400	20.8900	20.9600	-0.851%	277,551	-11.880%
2004-03-18	21.5500	21.6200	20.7500	21.1400	-2.130%	613,114	-12.630%
2004-03-17	21.2000	21.6100	21.1500	21.6000	+2.273%	295,983	-14.491%
2004-03-16	21.3000	21.7400	20.4300	21.1200	-0.189%	432,458	-12.547%
2004-03-15	21.8400	21.8900	20.9600	21.1600	-3.114%	713,679	-12.713%
2004-03-12	21.4900	21.9000	21.2100	21.8400	+2.873%	840,021	-15.430%
2004-03-11	21.4100	21.7700	21.1000	21.2300	-2.121%	655,833	-13.000%
2004-03-10	22.0400	22.5200	21.6900	21.6900	-1.139%	719,502	-14.846%
2004-03-09	22.8710	22.9600	21.6300	21.9400	-4.317%	1,041,572	-15.816%
2004-03-08	22.8900	23.4000	22.6600	22.9300	+0.526%	851,900	-19.451%
2004-03-05	22.7810	22.9500	22.4300	22.8100	+0.044%	461,779	-19.027%
2004-03-04	22.1900	22.8900	22.0100	22.8000	+2.749%	419,639	-18.991%
2004-03-03	22.3600	22.4200	22.1000	22.1900	-0.627%	363,152	-16.764%
2004-03-02	22.5710	22.8300	22.1800	22.3300	-1.063%	408,249	-17.286%
2004-03-01	22.5500	22.6800	22.2600	22.5700	+0.044%	364,695	-18.166%
2004-02-27	22.5300	22.8700	22.2900	22.5600	-0.485%	695,436	-18.129%
2004-02-26	22.5300	22.7000	22.1500	22.6700	+1.025%	588,710	-18.527%
2004-02-25	20.8100	22.8900	20.8100	22.4400	+7.885%	1,655,890	-17.692%
2004-02-24	20.9000	21.3800	20.1800	20.8000	+3.689%	1,727,292	-11.202%
2004-02-23	20.6600	20.8200	19.9500	20.0600	-3.092%	1,339,640	-7.926%
2004-02-20	21.6000	21.7100	20.2000	20.7000	-4.520%	1,651,544	-10.773%
2004-02-19	23.4000	23.5900	21.4200	21.6800	-7.350%	1,115,240	-14.806%
2004-02-18	23.8300	23.9200	23.3100	23.4000	-2.133%	400,554	-21.068%
2004-02-17	23.4000	24.0400	23.4000	23.9100	+1.745%	276,651	-22.752%
2004-02-13	24.0200	24.2500	23.3600	23.5000	-2.328%	458,613	-21.404%
2004-02-12	24.4100	24.5500	23.9400	24.0600	-1.515%	635,996	-23.234%
2004-02-11	24.2890	24.5000	24.1600	24.4300	+0.246%	374,070	-24.396%
2004-02-10	24.0600	24.3700	23.9100	24.3700	+1.331%	319,833	-24.210%
2004-02-09	23.7900	24.4200	23.6500	24.0500	+0.796%	577,625	-23.202%
2004-02-06	23.1800	23.9000	22.9600	23.8600	+3.022%	521,079	-22.590%
2004-02-05	22.4300	23.3700	22.4300	23.1600	+3.393%	461,850	-20.250%
2004-02-04	23.2000	23.3300	22.3800	22.4000	-3.945%	625,000	-17.545%
2004-02-03	23.8400	23.9000	23.2800	23.3200	-1.811%	693,640	-20.798%
2004-02-02	24.0000	24.3700	23.6000	23.7500	-1.981%	697,486	-22.232%
2004-01-30	24.3300	24.8800	23.5700	24.2300	+0.623%	1,030,594	-23.772%
2004-01-29	24.5600	24.7600	23.7800	24.0800	-3.215%	690,244	-23.297%
2004-01-28	25.5300	26.1100	24.7000	24.8800	-2.431%	286,349	-25.764%
2004-01-27	26.1700	26.3500	25.5000	25.5000	-4.027%	317,311	-27.569%
2004-01-26	25.8100	26.6100	25.6000	26.5700	+2.153%	325,111	-30.486%
2004-01-23	25.6500	26.0100	25.5300	26.0100	+1.364%	445,139	-28.989%
2004-01-22	26.4000	26.9600	25.6600	25.6600	-2.619%	538,090	-28.020%
2004-01-21	26.7300	26.9200	26.0600	26.3500	-1.826%	599,512	-29.905%
2004-01-20	26.9000	27.2500	26.7000	26.8400	-0.186%	827,866	-31.185%
2004-01-16	26.8100	27.0000	26.5700	26.8900	+0.976%	763,064	-31.313%
2004-01-15	27.3800	27.5700	26.0500	26.6300	-3.269%	819,873	-30.642%
2004-01-14	27.8300	28.0000	27.1500	27.5300	-0.900%	405,540	-32.910%
2004-01-13	27.8610	27.9500	27.3000	27.7800	-0.537%	454,825	-33.513%
2004-01-12	27.4000	27.9500	27.0600	27.9300	+3.063%	477,844	-33.870%
2004-01-09	27.4100	27.6300	26.8000	27.1000	-2.342%	467,186	-31.845%
2004-01-08	27.9700	27.9700	27.0100	27.7500	+1.093%	470,636	-33.441%
2004-01-07	26.9010	27.4700	26.8400	27.4500	+0.734%	478,919	-32.714%
2004-01-06	26.7790	27.3900	26.5000	27.2500	+0.777%	769,824	-32.220%
2004-01-05	26.1800	27.1000	26.0000	27.0400	+3.645%	721,352	-31.694%
2004-01-02	25.8500	26.1500	25.7000	26.0890	+0.574%	241,477	-29.204%
2003-12-31	26.0000	26.2300	25.3900	25.9400	-0.460%	662,279	-28.797%
2003-12-30	26.2100	26.5000	25.8200	26.0600	-0.268%	534,536	-29.125%
2003-12-29	25.0000	26.2200	24.7300	26.1300	+4.353%	658,246	-29.315%
2003-12-26	24.7500	25.4000	24.7200	25.0400	+1.172%	188,708	-26.238%
2003-12-24	24.5000	24.8500	24.3300	24.7500	+0.406%	124,046	-25.374%
2003-12-23	24.4410	24.6800	24.1200	24.6500	+0.612%	241,074	-25.071%
2003-12-22	23.8100	24.5000	23.5100	24.5000	+2.510%	363,955	-24.612%
2003-12-19	24.4900	24.5700	23.7600	23.9000	-1.240%	579,336	-22.720%
2003-12-18	23.5210	24.2500	23.1900	24.2000	+3.463%	322,729	-23.678%
2003-12-17	23.0400	23.5700	22.9100	23.3900	+1.080%	481,018	-21.035%
2003-12-16	23.5500	23.5600	22.9100	23.1400	-2.568%	587,434	-20.182%
2003-12-15	24.4900	24.8000	23.5600	23.7500	-3.690%	385,509	-22.232%
2003-12-12	24.1500	24.7300	23.9900	24.6600	+3.744%	489,720	-25.101%
2003-12-11	23.6300	24.1500	23.5200	23.7700	+0.507%	430,987	-22.297%
2003-12-10	23.5000	23.9370	23.4000	23.6500	+0.553%	807,742	-21.903%
2003-12-09	23.7010	24.0000	23.3700	23.5200	-0.297%	810,639	-21.471%
2003-12-08	23.3900	23.8000	23.2900	23.5900	+0.812%	356,562	-21.704%
2003-12-05	23.0890	23.5500	22.6600	23.4000	+0.429%	681,041	-21.068%
2003-12-04	23.6400	23.7300	22.4200	23.3000	-1.812%	745,177	-20.730%
2003-12-03	24.6800	24.9100	23.6000	23.7300	-3.966%	489,702	-22.166%
2003-12-02	25.0000	25.3000	24.6800	24.7100	-1.357%	672,228	-25.253%
2003-12-01	24.9100	25.4500	24.6700	25.0500	-0.949%	542,485	-26.267%
2003-11-28	24.7100	25.3000	24.5800	25.2900	+2.389%	136,237	-26.967%
2003-11-26	24.4000	24.7500	24.4000	24.7000	+1.230%	178,911	-25.223%
2003-11-25	24.0200	24.6300	23.8800	24.4000	+1.667%	561,916	-24.303%
2003-11-24	23.3400	24.1500	23.3000	24.0000	+3.582%	386,821	-23.042%
2003-11-21	23.2800	23.4900	23.0200	23.1700	+0.216%	496,067	-20.285%
2003-11-20	23.3500	24.0200	22.8400	23.1200	-1.491%	811,125	-20.112%
2003-11-19	23.2200	23.8100	23.2000	23.4700	+0.475%	273,528	-21.304%
2003-11-18	23.9100	24.0100	23.1900	23.3590	-1.688%	674,751	-20.930%
2003-11-17	24.4800	24.6500	23.1900	23.7600	-3.689%	715,312	-22.264%
2003-11-14	24.9010	25.3700	24.5100	24.6700	-0.884%	582,822	-25.132%
2003-11-13	24.9500	25.4500	24.1400	24.8900	-2.354%	738,722	-25.793%
2003-11-12	24.6500	25.5400	24.6500	25.4900	+3.198%	700,439	-27.540%
2003-11-11	24.8500	25.0890	24.5100	24.7000	-0.883%	670,540	-25.223%
2003-11-10	25.4100	25.4400	24.4800	24.9200	-2.694%	701,565	-25.883%

.dark-mode .TVMjbP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TVMjbP{ color: #333333; background-color: white; border: 2px solid #333333; }ASCLAscential plcstock OTC

ASCL
Ascential plc
stock OTC