Ascential (ASCL) - Trades - ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Ascential Plc (ASCL)
Ascential Plc (ASCL) Trades

Ascential Plc (ASCL)

321.80

5.20

(1.64%)

Closed May 16 11:30AM

Delayed by 15 minutes

Trade 501 - 451 (09:32-08:58)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
09:32:32	321.2	365	AT	321.2	321.8	Sell		468,341	501	LSE
09:32:32	321.6	384	AT	321.6	321.8	Sell		467,976	500	LSE
09:28:07	321.4	384	AT	321.4	321.8	Sell		467,592	499	LSE
09:28:07	321.4	1388	AT	321.4	321.8	Sell		467,208	498	LSE
09:28:07	321.4	439	AT	321.4	321.8	Sell		465,820	497	LSE
09:26:56	321.4	448	AT	321.4	321.8	Sell		465,381	496	LSE
09:24:55	321.8	5	O	321.4	321.8	Buy		464,933	495	LSE
09:23:25	321.897	1544	O	321.4	322.0	Buy		464,928	494	LSE
09:22:08	321.4	1044	AT	321.4	322.0	Sell		463,384	493	LSE
09:22:08	321.4	2119	AT	321.4	322.0	Sell		462,340	492	LSE
09:22:08	321.4	6122	AT	321.4	322.2	Sell		460,221	491	LSE
09:22:08	321.6	375	AT	321.6	322.2	Sell		454,099	490	LSE
09:22:08	321.6	782	AT	321.6	322.2	Sell		453,724	489	LSE
09:22:08	321.6	735	AT	321.6	322.2	Sell		452,942	488	LSE
09:22:08	321.6	1868	AT	321.6	322.2	Sell		452,207	487	LSE
09:21:45	321.8	1246	AT	321.8	322.4	Sell		450,339	486	LSE
09:21:45	321.8	605	AT	321.8	322.4	Sell		449,093	485	LSE
09:21:45	322.0	1800	AT	322.0	322.6	Sell		448,488	484	LSE
09:21:45	322.0	1788	AT	322.0	322.6	Sell		446,688	483	LSE
09:21:44	322.2	1100	AT	322.2	322.6	Sell		444,900	482	LSE
09:21:38	322.2	93	AT	322.2	322.6	Sell		443,800	481	LSE
09:20:17	322.4	29	AT	322.4	322.6	Sell		443,707	480	LSE
09:20:09	322.4	143	AT	322.4	322.6	Sell		443,678	479	LSE
09:19:42	322.6	1013	AT	322.0	322.6	Buy		443,535	478	LSE
09:18:54	322.6	1013	O	322.0	322.6	Buy		442,522	477	LSE
09:18:43	322.0	6	O	322.0	322.6	Sell		441,509	476	LSE
09:16:48	322.552	4885	O	321.8	322.6	Buy		441,503	475	LSE
09:13:39	322.0	362	AT	322.0	322.4	Sell		436,618	474	LSE
09:10:28	322.0	1205	O	322.0	322.6	Sell		436,256	473	LSE
09:10:05	322.2	431	AT	322.0	322.2	Buy		435,051	472	LSE
09:08:31	322.152	1868	O	321.4	322.2	Buy		434,620	471	LSE
09:07:40	321.4	695	AT	321.4	322.0	Sell		432,752	470	LSE
09:07:16	321.8	255	AT	321.8	322.2	Sell		432,057	469	LSE
09:06:57	321.8	232	AT	321.8	322.0	Sell		431,802	468	LSE
09:06:55	322.0	951	O	321.4	322.0	Buy		431,570	467	LSE
09:06:55	321.6	140	AT	321.6	322.0	Sell		430,619	466	LSE
09:06:55	321.6	587	AT	321.6	322.0	Sell		430,479	465	LSE
09:06:55	321.4	494	AT	321.4	322.2	Sell		429,892	464	LSE
09:06:55	321.6	376	AT	321.6	322.2	Sell		429,398	463	LSE
09:06:55	321.6	1294	AT	321.6	322.2	Sell		429,022	462	LSE
09:06:55	321.6	1396	AT	321.6	322.2	Sell		427,728	461	LSE
09:06:55	321.6	4701	AT	321.6	322.2	Sell		426,332	460	LSE
09:04:08	322.0	362	AT	322.0	322.2	Sell		421,631	459	LSE
09:04:00	321.8	532	AT	321.8	322.2	Sell		421,269	458	LSE
09:02:13	322.0	1000	AT	321.2	322.0	Buy		420,737	457	LSE
09:02:13	321.4	820	AT	321.2	321.4	Buy		419,737	456	LSE
09:02:13	321.4	66	AT	321.2	321.4	Buy		418,917	455	LSE
09:00:07	321.34	120	O	321.2	321.4	Buy		418,851	454	LSE
08:58:18	321.4	25	AT	321.2	321.4	Buy		418,731	453	LSE
08:58:18	321.4	30	AT	321.2	321.4	Buy		418,706	452	LSE
08:58:16	321.4	25	AT	321.2	321.4	Buy		418,676	451	LSE

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions