Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
Ascential Share Price
Ascential Share Trades

Ascential Share Trades

Ascential share trades.

The following table shows today's trades for Ascential. Buy trades are shown in blue, and sells are shown in red. Unknown trades are shown in black. Trades are estimated as a buy or sell dependant on whether the trade execution price was closer to the BID (lower price, therefore a sell), or the ASK price (higher price, therefore a buy).
ASCL.L
Share PriceASCL.L
ChartsASCL.L
TradesASCL.L
HistoryCompare
ASCL.LASCL.L
Share NewsASCL.L
RNSASCL.L
Accounts
Time / Date Trade Price Volume Buy / Sell Bid Ask
17:28:29 - 26-Apr-24 314.825 1 Unknown* 313.40 314.00
17:09:01 - 26-Apr-24 310.429 2,427 Unknown* 313.40 314.00
17:08:34 - 26-Apr-24 311.184 58,904 Unknown* 313.40 314.00
17:07:02 - 26-Apr-24 311.443 91,245 Unknown* 313.40 314.00
17:04:33 - 26-Apr-24 314.80 4,872 Unknown* 313.40 314.00
16:48:18 - 26-Apr-24 311.401 66 Unknown* 313.40 314.00
16:48:18 - 26-Apr-24 312.215 512 Unknown* 313.40 314.00
16:48:18 - 26-Apr-24 311.173 297 Unknown* 313.40 314.00
16:48:18 - 26-Apr-24 312.516 23,748 Unknown* 313.40 314.00
16:41:43 - 26-Apr-24 310.969 3,858 Unknown* 313.40 314.00
16:28:43 - 26-Apr-24 310.276 10,159 Unknown* 313.40 314.00
15:20:50 - 26-Apr-24 311.929 189,086 Unknown* 313.40 314.00
16:18:57 - 26-Apr-24 310.888 2,696 Unknown* 313.40 314.00
16:15:27 - 26-Apr-24 309.792 256,994 Unknown* 313.40 314.00
16:15:27 - 26-Apr-24 310.009 256,994 Unknown* 313.40 314.00
16:15:27 - 26-Apr-24 310.009 256,994 Unknown* 313.40 314.00
16:09:30 - 26-Apr-24 311.895 1,811 Unknown* 313.40 314.00
15:42:29 - 26-Apr-24 312.322 77,900 Unknown* 313.40 314.00
15:37:06 - 26-Apr-24 313.269 100,000 Unknown* 313.40 314.00
15:37:06 - 26-Apr-24 313.269 100,000 Unknown* 313.40 314.00
15:37:06 - 26-Apr-24 313.112 100,000 Unknown* 313.40 314.00
15:36:20 - 26-Apr-24 314.80 6,196 Buy* 313.40 314.00
15:36:20 - 26-Apr-24 314.80 6,196 Buy* 313.40 314.00
15:35:21 - 26-Apr-24 314.80 300,837 Buy* 313.40 314.00
15:28:31 - 26-Apr-24 314.00 94 Buy* 313.40 314.00
15:28:31 - 26-Apr-24 314.00 55 Buy* 313.40 314.00
15:27:12 - 26-Apr-24 314.00 25 Buy* 313.40 314.00
15:27:12 - 26-Apr-24 314.00 3,688 Buy* 313.40 314.00
15:27:08 - 26-Apr-24 314.00 2 Buy* 313.40 314.00
15:25:13 - 26-Apr-24 313.40 692 Buy* 313.20 313.40
15:25:13 - 26-Apr-24 313.40 1,152 Buy* 313.20 313.40
15:25:13 - 26-Apr-24 313.40 1,152 Buy* 313.20 313.40
15:25:13 - 26-Apr-24 313.40 1,152 Buy* 313.20 313.40
15:25:13 - 26-Apr-24 313.40 537 Sell* 313.40 314.00
15:25:13 - 26-Apr-24 313.40 43 Sell* 313.40 314.00
15:25:13 - 26-Apr-24 313.40 100 Sell* 313.40 314.00
15:25:13 - 26-Apr-24 313.40 47 Sell* 313.40 314.00
15:25:13 - 26-Apr-24 313.40 369 Sell* 313.40 314.00
15:25:13 - 26-Apr-24 313.40 129 Sell* 313.40 314.00
15:25:13 - 26-Apr-24 313.40 538 Sell* 313.40 314.00
15:23:33 - 26-Apr-24 313.00 93,804 Sell* 313.40 314.00
15:23:33 - 26-Apr-24 313.00 93,804 Sell* 313.40 314.00
15:20:52 - 26-Apr-24 312.4154 113,731 Sell* 313.40 314.00
15:20:52 - 26-Apr-24 312.415 113,731 Sell* 313.40 314.00
15:20:50 - 26-Apr-24 311.92993 189,086 Sell* 313.40 314.00
15:20:39 - 26-Apr-24 314.00 4,000 Buy* 313.40 314.00
15:20:23 - 26-Apr-24 313.00 93,804 Sell* 313.00 314.00
15:20:23 - 26-Apr-24 313.00 93,804 Sell* 313.00 314.00
15:19:30 - 26-Apr-24 313.60 1,050 Buy* 312.60 313.60
15:19:30 - 26-Apr-24 313.60 1,300 Buy* 312.60 313.60
15:19:22 - 26-Apr-24 313.00 147 Sell* 313.00 313.80
15:19:22 - 26-Apr-24 313.00 13 Sell* 313.00 313.80
15:19:22 - 26-Apr-24 313.00 383 Sell* 313.00 313.80
15:19:22 - 26-Apr-24 313.00 1,113 Sell* 313.00 313.80
15:18:54 - 26-Apr-24 312.80 450 Sell* 312.80 313.80
15:18:54 - 26-Apr-24 312.80 746 Sell* 312.80 313.80
15:18:24 - 26-Apr-24 312.80 845 Sell* 312.80 313.60
15:18:24 - 26-Apr-24 312.80 147 Sell* 312.80 313.60
15:18:24 - 26-Apr-24 312.80 1,253 Sell* 312.80 313.60
15:18:24 - 26-Apr-24 312.80 1,211 Sell* 312.80 313.60
15:18:24 - 26-Apr-24 312.80 709 Sell* 312.80 313.60
15:18:24 - 26-Apr-24 312.80 486 Sell* 312.80 313.60
15:17:54 - 26-Apr-24 313.00 341 Sell* 313.00 313.80
15:17:54 - 26-Apr-24 313.00 147 Sell* 313.00 313.80
15:17:54 - 26-Apr-24 313.00 150 Sell* 313.00 313.80
15:17:54 - 26-Apr-24 313.00 775 Sell* 313.00 313.80
15:17:19 - 26-Apr-24 312.80 115 Sell* 312.80 313.80
15:17:19 - 26-Apr-24 312.80 537 Sell* 312.80 313.80
15:17:19 - 26-Apr-24 312.80 369 Sell* 312.80 313.80
15:17:19 - 26-Apr-24 312.80 355 Sell* 312.80 313.80
15:16:09 - 26-Apr-24 312.80 898 Sell* 312.80 313.80
15:16:09 - 26-Apr-24 312.80 696 Sell* 312.80 313.80
15:15:29 - 26-Apr-24 312.80 303 Sell* 312.80 313.80
15:15:29 - 26-Apr-24 312.80 354 Sell* 312.80 313.80
15:15:29 - 26-Apr-24 312.80 927 Sell* 312.80 313.80
15:14:49 - 26-Apr-24 312.80 1,749 Sell* 312.80 313.80
15:14:04 - 26-Apr-24 312.80 1,750 Sell* 312.80 313.80
15:13:19 - 26-Apr-24 312.80 287 Sell* 312.80 313.80
15:13:19 - 26-Apr-24 312.80 143 Sell* 312.80 313.80
15:13:19 - 26-Apr-24 312.80 1,400 Sell* 312.80 313.80
15:11:58 - 26-Apr-24 312.80 639 Sell* 312.80 313.80
15:11:58 - 26-Apr-24 312.80 154 Sell* 312.80 313.80
15:11:58 - 26-Apr-24 312.80 1,123 Sell* 312.80 313.80
15:11:04 - 26-Apr-24 313.00 26 Sell* 313.00 313.80
15:11:04 - 26-Apr-24 313.00 1,200 Sell* 313.00 313.80
15:11:04 - 26-Apr-24 313.00 850 Sell* 313.00 313.80
15:10:09 - 26-Apr-24 312.80 577 Sell* 312.80 313.60
15:10:09 - 26-Apr-24 312.80 541 Sell* 312.80 313.60
15:10:09 - 26-Apr-24 312.80 925 Sell* 312.80 313.60
15:10:06 - 26-Apr-24 313.40 845 Buy* 312.80 313.40
15:10:06 - 26-Apr-24 313.40 394 Buy* 312.80 313.40
15:10:06 - 26-Apr-24 313.40 696 Buy* 312.80 313.40
15:09:15 - 26-Apr-24 312.80 95 Sell* 312.80 313.40
15:09:15 - 26-Apr-24 312.80 369 Sell* 312.80 313.40
15:09:14 - 26-Apr-24 312.80 1,331 Sell* 312.80 313.40
15:09:14 - 26-Apr-24 312.80 704 Sell* 312.80 313.40
15:08:19 - 26-Apr-24 312.80 1,539 Sell* 312.80 313.60
15:08:19 - 26-Apr-24 312.80 496 Sell* 312.80 313.60
15:07:24 - 26-Apr-24 313.00 159 Sell* 313.00 313.60
15:07:24 - 26-Apr-24 313.00 1,300 Sell* 313.00 313.60
Top Risers
Share Change
C4x Discry Hdgs (C4XD)12.0027.32%
Oracle Power (ORCP)0.03226.98%
Dillistone (DSG)11.5021.05%
Proteome (PRM)4.1518.23%
Darktrace (DARK)602.0016.44%
Top Fallers
Share Change
Indus Gas (INDI)7.50-36.71%
R&Q Insurance (RQIH)2.26-11.95%
Redx Pharma (REDX)9.00-10%
Aukett Swanke (AUK)1.40-9.68%
Ukrproduct (UKR)2.24-9.68%
Top By Volume
Share Volume
Cap-xx (CPX)0.0855396,386,385
88 Energy (88E)0.1675322,859,061
Mosman Oil Gas (MSMN)0.018270,486,300
Lloyds (LLOY)52.30196,219,976
Beacon Energy. (BCE)0.0575196,198,150

Copyright © 2024 - Share Compare

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.