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)

318.80

2.20

( 0.69% )

Updated: 05:15:29

Delayed by 15 minutes

Trade 196 - 101 (05:31-03:56)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
05:31:15	319.0	67	AT	318.8	319.0	Buy		111,876	196	LSE
05:31:15	319.0	133	AT	318.8	319.0	Buy		111,809	195	LSE
05:26:45	318.8	84	AT	318.6	318.8	Buy		111,676	194	LSE
05:26:45	318.8	95	AT	318.6	318.8	Buy		111,592	193	LSE
05:26:45	318.8	118	AT	318.6	318.8	Buy		111,497	192	LSE
05:22:35	318.8	39	AT	318.6	318.8	Buy		111,379	191	LSE
05:22:35	318.8	1053	AT	318.6	318.8	Buy		111,340	190	LSE
05:22:35	318.8	392	AT	318.6	318.8	Buy		110,287	189	LSE
05:22:11	318.788	3462	O	318.6	318.8	Buy		109,895	188	LSE
05:21:00	318.8	1	O	318.6	318.8	Buy		106,433	187	LSE
05:21:00	318.8	77	AT	318.6	318.8	Buy		106,432	186	LSE
05:18:13	319.0	50	O	318.6	318.8	Buy		106,355	185	LSE
05:18:13	318.8	242	AT	318.6	318.8	Buy		106,305	184	LSE
05:18:13	318.8	156	AT	318.6	318.8	Buy		106,063	183	LSE
05:15:29	319.0	378	O	318.6	318.8	Buy		105,907	182	LSE
05:15:29	318.8	235	AT	318.8	319.0	Sell		105,529	181	LSE
05:10:08	318.8	60	AT	318.8	319.0	Sell		105,294	180	LSE
05:07:06	318.88	326	O	318.8	319.0	Sell		105,234	179	LSE
05:06:59	318.8	100	AT	318.8	319.0	Sell		104,908	178	LSE
05:06:59	318.8	1374	AT	318.8	319.0	Sell		104,808	177	LSE
04:55:40	318.8	639	AT	318.8	319.0	Sell		103,434	176	LSE
04:53:18	318.82	468	O	318.4	319.0	Buy		102,795	175	LSE
04:47:24	318.85	5000	O	318.4	319.0	Buy		102,327	174	LSE
04:44:08	319.0	40	O	318.4	319.0	Buy		97,327	173	LSE
04:43:32	318.955	45	O	318.4	319.0	Buy		97,287	172	LSE
04:43:31	318.955	45	O	318.4	319.0	Buy		97,242	171	LSE
04:43:22	318.955	45	O	318.4	319.0	Buy		97,197	170	LSE
04:40:51	318.82	300	O	318.4	319.0	Buy		97,152	169	LSE
04:38:43	319.0	209	O	318.4	319.0	Buy		96,852	168	LSE
04:38:41	319.0	330	O	318.4	319.0	Buy		96,643	167	LSE
04:38:07	318.6	433	AT	318.4	318.6	Buy		96,313	166	LSE
04:38:07	318.6	4	AT	318.4	318.6	Buy		95,880	165	LSE
04:38:07	318.6	912	AT	318.4	318.6	Buy		95,876	164	LSE
04:37:36	318.6	130	AT	318.4	318.6	Buy		94,964	163	LSE
04:37:36	318.6	923	AT	318.4	318.6	Buy		94,834	162	LSE
04:37:36	318.6	428	AT	318.4	318.6	Buy		93,911	161	LSE
04:37:36	318.6	302	AT	318.4	318.6	Buy		93,483	160	LSE
04:37:36	318.6	120	AT	318.4	318.6	Buy		93,181	159	LSE
04:35:54	318.6	196	O	318.4	318.6	Buy		93,061	158	LSE
04:34:37	318.4	520	AT	318.4	318.6	Sell		92,865	157	LSE
04:34:26	318.6	724	AT	318.0	318.6	Buy		92,345	156	LSE
04:34:26	318.6	23	AT	318.0	318.6	Buy		91,621	155	LSE
04:34:26	318.6	2	AT	318.0	318.6	Buy		91,598	154	LSE
04:34:26	318.6	117	AT	318.0	318.6	Buy		91,596	153	LSE
04:34:26	318.4	239	AT	318.0	318.4	Buy		91,479	152	LSE
04:34:26	318.4	209	AT	318.0	318.4	Buy		91,240	151	LSE
04:34:26	318.4	866	AT	318.0	318.4	Buy		91,031	150	LSE
04:34:26	318.4	708	AT	318.0	318.4	Buy		90,165	149	LSE
04:34:26	318.4	90	AT	318.0	318.4	Buy		89,457	148	LSE
04:34:26	318.4	567	AT	318.0	318.4	Buy		89,367	147	LSE
04:34:26	318.4	419	AT	318.0	318.4	Buy		88,800	146	LSE
04:34:26	318.4	256	AT	318.0	318.4	Buy		88,381	145	LSE
04:34:26	318.4	683	AT	318.0	318.4	Buy		88,125	144	LSE
04:34:26	318.4	47	AT	318.0	318.4	Buy		87,442	143	LSE
04:34:26	318.2	1469	AT	318.0	318.2	Buy		87,395	142	LSE
04:34:26	318.2	57	AT	318.0	318.2	Buy		85,926	141	LSE
04:33:20	318.0	314	AT	317.8	318.0	Buy		85,869	140	LSE
04:33:20	318.0	677	AT	317.8	318.0	Buy		85,555	139	LSE
04:33:03	317.8	62	O	317.8	318.0	Sell		84,878	138	LSE
04:31:56	317.9	4723	O	317.6	318.0	Buy		84,816	137	LSE
04:28:53	318.0	868	AT	317.6	318.0	Buy		80,093	136	LSE
04:28:25	317.8	79	AT	317.8	318.0	Sell		79,225	135	LSE
04:27:47	317.9	5000	O	317.6	318.0	Buy		79,146	134	LSE
04:24:41	317.8	597	AT	317.8	318.2	Sell		74,146	133	LSE
04:24:41	317.8	190	AT	317.8	318.2	Sell		73,549	132	LSE
04:24:41	317.8	513	AT	317.8	318.2	Sell		73,359	131	LSE
04:24:41	317.8	626	AT	317.8	318.2	Sell		72,846	130	LSE
04:24:41	317.8	147	AT	317.8	318.2	Sell		72,220	129	LSE
04:24:41	318.0	1554	AT	318.0	318.4	Sell		72,073	128	LSE
04:24:07	318.16	313	O	318.0	318.4	Sell		70,519	127	LSE
04:23:49	318.4	65	O	318.0	318.4	Buy		70,206	126	LSE
04:19:38	318.2	206	AT	317.8	318.2	Buy		70,141	125	LSE
04:19:38	318.2	582	AT	317.8	318.2	Buy		69,935	124	LSE
04:19:38	318.2	103	AT	317.8	318.2	Buy		69,353	123	LSE
04:19:37	320.019	868	O	317.8	318.2	Buy		69,250	122	LSE
04:18:28	317.96	351	O	317.8	318.2	Sell		68,382	121	LSE
04:15:32	318.2	25	AT	317.8	318.2	Buy		68,031	120	LSE
04:14:06	317.7	949	O	317.8	318.2	Sell		68,006	119	LSE
04:13:14	318.08	986	O	317.8	318.2	Buy		67,057	118	LSE
04:11:31	318.08	150	O	317.8	318.2	Buy		66,071	117	LSE
04:06:11	317.8	5	AT	317.8	318.2	Sell		65,921	116	LSE
04:03:40	318.2	100	O	317.8	318.2	Buy		65,916	115	LSE
03:56:50	317.6	187	AT	317.6	318.4	Sell		65,816	114	LSE
03:56:49	318.0	973	AT	318.0	318.2	Sell		65,629	113	LSE
03:56:49	318.0	259	AT	318.0	318.2	Sell		64,656	112	LSE
03:56:49	318.0	259	AT	318.0	318.2	Sell		64,397	111	LSE
03:56:49	318.0	259	AT	318.0	318.2	Sell		64,138	110	LSE
03:56:49	318.0	1299	AT	317.4	318.0	Buy		63,879	109	LSE
03:56:49	317.6	145	AT	317.6	318.2	Sell		62,580	108	LSE
03:56:49	317.6	361	AT	317.6	318.2	Sell		62,435	107	LSE
03:56:49	317.6	994	AT	317.6	318.2	Sell		62,074	106	LSE
03:56:49	317.8	1400	AT	317.8	318.4	Sell		61,080	105	LSE
03:56:49	317.8	502	AT	317.8	318.4	Sell		59,680	104	LSE
03:56:49	317.8	368	AT	317.8	318.4	Sell		59,178	103	LSE
03:56:49	317.8	532	AT	317.8	318.4	Sell		58,810	102	LSE
03:56:49	317.8	202	AT	317.8	318.4	Sell		58,278	101	LSE

Golden Rim Resources

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