Ascent Resources (AST) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ascent Resources

Date Open High Low Close* Volume
02/05/2017 207.50p 207.50p 180.00p 197.50p 615074
28/04/2017 195.00p 202.70p 190.00p 192.50p 194546
27/04/2017 202.50p 204.77p 190.50p 195.00p 280462
26/04/2017 200.00p 210.00p 196.25p 202.50p 139791
25/04/2017 205.00p 215.00p 195.00p 200.00p 285932
24/04/2017 192.50p 219.00p 190.00p 212.50p 611151
21/04/2017 187.50p 195.00p 183.00p 190.00p 645787
20/04/2017 200.00p 202.99p 186.50p 187.50p 605810
19/04/2017 195.00p 210.00p 195.00p 200.00p 378521
18/04/2017 217.50p 219.00p 194.51p 197.50p 938181
13/04/2017 262.50p 270.00p 214.98p 217.50p 1283241
12/04/2017 235.00p 235.00p 220.00p 227.50p 401436
11/04/2017 240.00p 240.00p 230.00p 235.00p 239286
10/04/2017 237.50p 249.00p 230.00p 240.00p 503265
07/04/2017 242.50p 244.00p 230.00p 240.00p 535814
06/04/2017 222.50p 240.00p 222.50p 240.00p 622385
05/04/2017 220.00p 229.00p 215.00p 222.50p 221263
04/04/2017 225.00p 226.95p 217.50p 220.00p 136113
03/04/2017 227.50p 234.90p 215.00p 225.00p 306747
31/03/2017 242.50p 244.00p 214.10p 227.50p 524234
30/03/2017 235.00p 238.50p 221.55p 225.00p 328032
29/03/2017 220.00p 236.70p 220.00p 235.00p 218182
28/03/2017 227.50p 231.10p 215.09p 230.00p 243955
27/03/2017 217.50p 235.00p 216.20p 222.50p 276515
24/03/2017 227.50p 235.00p 210.00p 220.00p 590203
23/03/2017 197.50p 222.50p 185.99p 222.50p 468086
22/03/2017 180.00p 195.00p 174.99p 192.50p 217970
21/03/2017 192.50p 192.50p 177.10p 180.00p 182062
20/03/2017 185.00p 193.78p 180.00p 190.00p 264504
17/03/2017 185.00p 195.00p 183.00p 185.00p 267357
16/03/2017 180.00p 188.50p 172.10p 185.00p 293700
15/03/2017 167.50p 187.00p 167.50p 180.00p 410274
14/03/2017 172.50p 178.00p 160.00p 172.50p 754818
13/03/2017 195.00p 195.00p 165.00p 172.50p 999605
10/03/2017 212.50p 230.00p 181.00p 195.00p 1859672
09/03/2017 210.00p 215.00p 205.00p 212.50p 409231
08/03/2017 227.50p 227.50p 209.55p 210.00p 743096
07/03/2017 222.50p 227.50p 216.50p 227.50p 253723
06/03/2017 237.50p 239.00p 220.00p 222.50p 571584
03/03/2017 242.50p 245.00p 230.60p 237.50p 398368
02/03/2017 267.50p 269.00p 240.00p 245.00p 456138
01/03/2017 232.50p 263.25p 218.00p 262.50p 826120
28/02/2017 230.00p 232.50p 221.50p 232.50p 198865
27/02/2017 230.00p 235.00p 220.00p 230.00p 250295
24/02/2017 230.00p 235.00p 220.90p 230.00p 243083
23/02/2017 215.00p 230.00p 210.00p 227.50p 250682
22/02/2017 215.00p 218.90p 210.00p 215.00p 204275
21/02/2017 220.00p 222.40p 212.60p 215.00p 263305
20/02/2017 225.00p 225.00p 218.00p 220.00p 261872
17/02/2017 220.00p 232.50p 217.10p 225.00p 451930
16/02/2017 202.50p 224.00p 197.50p 220.00p 775310
15/02/2017 210.00p 210.00p 198.50p 202.50p 378485
14/02/2017 212.50p 220.00p 206.50p 210.00p 270455
13/02/2017 197.50p 222.50p 197.00p 212.50p 826468
10/02/2017 230.00p 232.50p 213.10p 222.50p 618324
09/02/2017 220.00p 238.40p 217.50p 230.00p 281147
08/02/2017 222.50p 235.00p 217.00p 220.00p 303241
07/02/2017 227.50p 233.00p 212.50p 230.00p 852535
06/02/2017 247.50p 247.50p 221.10p 230.00p 321186
03/02/2017 260.00p 261.00p 235.60p 242.50p 485606
02/02/2017 237.50p 255.00p 216.00p 250.00p 634076
01/02/2017 202.50p 250.00p 200.00p 225.00p 1468253
31/01/2017 267.50p 275.02p 211.00p 212.50p 1870182
30/01/2017 362.50p 374.00p 274.00p 277.50p 2270518
27/01/2017 317.50p 320.00p 260.00p 282.50p 1827989
26/01/2017 295.00p 320.00p 258.50p 302.50p 2792410
25/01/2017 197.50p 300.00p 195.00p 277.50p 2641404
24/01/2017 172.50p 192.50p 171.50p 192.50p 550048
23/01/2017 160.00p 185.00p 160.00p 172.50p 594307
20/01/2017 160.00p 162.00p 155.50p 160.00p 197761
19/01/2017 162.50p 165.00p 157.00p 160.00p 203528
18/01/2017 167.50p 167.50p 158.00p 162.50p 215590
17/01/2017 165.00p 169.00p 160.00p 167.50p 112879
16/01/2017 165.00p 169.60p 160.00p 165.00p 265462
13/01/2017 165.00p 168.00p 163.10p 165.00p 120622
12/01/2017 162.50p 169.00p 162.50p 165.00p 174026
11/01/2017 160.00p 167.00p 160.00p 162.50p 123208
10/01/2017 162.50p 165.00p 157.65p 160.00p 152832
09/01/2017 167.50p 168.50p 155.25p 162.50p 235762
06/01/2017 180.00p 180.00p 152.50p 167.50p 375654
05/01/2017 160.00p 172.00p 150.00p 170.00p 491320
04/01/2017 175.00p 175.00p 151.50p 157.50p 409187
03/01/2017 172.50p 185.00p 166.00p 170.00p 906460
30/12/2016 172.50p 174.00p 162.80p 172.50p 189742
29/12/2016 170.00p 174.30p 162.50p 172.50p 387781
28/12/2016 150.00p 178.30p 148.50p 167.50p 868000
23/12/2016 147.50p 155.00p 143.30p 150.00p 124597
22/12/2016 157.50p 167.00p 140.25p 147.50p 869485
21/12/2016 142.50p 165.00p 142.50p 162.50p 809699
20/12/2016 135.00p 144.00p 131.00p 142.50p 434030
19/12/2016 130.00p 139.00p 122.00p 132.50p 657328
16/12/2016 122.50p 134.00p 120.30p 125.00p 348425
15/12/2016 122.50p 122.50p 118.75p 122.50p 88370
14/12/2016 122.50p 122.50p 120.15p 122.50p 47419
13/12/2016 122.50p 122.50p 118.50p 122.50p 92567
12/12/2016 122.50p 125.00p 120.00p 122.50p 56867
09/12/2016 118.50p 123.63p 117.00p 122.50p 183171
08/12/2016 118.50p 118.50p 115.50p 118.50p 82200
07/12/2016 118.50p 118.50p 117.00p 118.50p 57065
06/12/2016 118.50p 119.70p 116.97p 118.50p 39136
05/12/2016 121.00p 121.98p 117.50p 118.50p 114114
02/12/2016 117.50p 125.00p 117.50p 121.00p 138542
01/12/2016 120.00p 120.00p 117.10p 117.50p 46050
30/11/2016 122.50p 122.50p 116.60p 120.00p 159983
29/11/2016 122.50p 125.00p 119.00p 122.50p 39860
28/11/2016 122.50p 122.75p 120.00p 122.50p 32541
25/11/2016 125.00p 125.00p 121.50p 122.50p 32523
24/11/2016 127.50p 130.00p 121.75p 125.00p 44983
23/11/2016 125.00p 127.50p 120.03p 127.50p 209497
22/11/2016 127.50p 127.50p 121.48p 125.00p 46722
21/11/2016 125.00p 128.80p 121.50p 127.50p 75057
18/11/2016 130.00p 130.00p 122.50p 127.50p 62497
17/11/2016 130.00p 131.10p 125.25p 130.00p 130028
16/11/2016 122.50p 131.00p 122.50p 130.00p 139168
15/11/2016 132.50p 132.50p 125.20p 127.50p 80086
14/11/2016 135.00p 135.00p 126.11p 132.50p 144016
11/11/2016 130.00p 160.00p 130.00p 135.00p 682035
10/11/2016 125.00p 131.00p 120.00p 130.00p 81082
09/11/2016 122.50p 131.50p 122.50p 125.00p 118345
08/11/2016 130.00p 135.00p 125.00p 130.00p 101612
07/11/2016 132.50p 132.50p 126.38p 130.00p 83395
04/11/2016 137.50p 140.00p 127.50p 132.50p 699199
03/11/2016 127.50p 129.00p 121.00p 125.00p 94216
02/11/2016 127.50p 130.00p 121.00p 127.50p 86163
01/11/2016 122.50p 130.00p 120.70p 127.50p 221214
31/10/2016 125.00p 129.75p 119.00p 125.00p 245891
28/10/2016 132.50p 133.80p 120.00p 125.00p 311841
27/10/2016 110.00p 133.99p 101.46p 132.50p 590660
26/10/2016 115.00p 120.00p 112.55p 117.50p 79335
25/10/2016 115.00p 120.00p 110.00p 115.00p 104209
24/10/2016 112.50p 117.40p 110.00p 115.00p 42031
21/10/2016 110.00p 114.90p 105.00p 110.00p 58285
20/10/2016 112.50p 113.25p 106.00p 110.00p 73153
19/10/2016 115.00p 117.25p 110.00p 112.50p 76215
18/10/2016 110.00p 117.50p 108.60p 115.00p 94055
17/10/2016 115.00p 119.00p 105.50p 110.00p 353991
14/10/2016 117.50p 118.00p 113.00p 115.00p 77978
13/10/2016 115.00p 122.80p 113.30p 117.50p 143465
12/10/2016 117.50p 118.49p 112.01p 115.00p 93848
11/10/2016 115.00p 120.00p 111.20p 117.50p 81321
10/10/2016 125.00p 129.00p 115.00p 117.50p 108697
07/10/2016 115.00p 129.98p 110.00p 125.00p 241507
06/10/2016 115.00p 118.00p 110.00p 115.00p 67835
05/10/2016 125.00p 130.00p 115.00p 115.00p 69221
04/10/2016 117.50p 128.50p 116.00p 125.00p 90571
03/10/2016 117.50p 121.50p 110.00p 117.50p 94836
30/09/2016 115.00p 117.50p 113.00p 117.50p 23036
29/09/2016 117.50p 123.30p 112.20p 115.00p 53691
28/09/2016 112.50p 119.10p 110.10p 117.50p 113396
27/09/2016 117.50p 118.00p 110.25p 112.50p 74435
26/09/2016 122.50p 123.45p 115.75p 117.50p 82019
23/09/2016 117.50p 123.75p 112.25p 122.50p 173687
22/09/2016 115.00p 123.00p 113.25p 120.00p 66514
21/09/2016 117.50p 119.50p 111.38p 115.00p 129781
20/09/2016 125.00p 125.88p 116.25p 117.50p 139792
19/09/2016 122.50p 133.00p 121.01p 125.00p 168447
16/09/2016 127.50p 127.75p 120.04p 122.50p 98807
15/09/2016 132.50p 135.00p 125.25p 127.50p 106387
14/09/2016 145.00p 145.00p 126.50p 132.50p 165786
13/09/2016 117.50p 150.00p 116.00p 145.00p 742580
12/09/2016 120.00p 129.72p 113.25p 117.50p 113669
09/09/2016 117.50p 120.00p 113.70p 120.00p 80586
08/09/2016 117.50p 119.50p 115.25p 117.50p 64203
07/09/2016 117.50p 122.50p 117.50p 117.50p 88724
06/09/2016 117.50p 123.90p 116.00p 120.00p 105728
05/09/2016 125.00p 130.00p 116.25p 117.50p 144029
02/09/2016 127.50p 129.69p 118.00p 125.00p 148562
01/09/2016 127.50p 127.70p 122.80p 127.50p 74574
31/08/2016 135.00p 138.90p 125.00p 127.50p 217219
30/08/2016 137.50p 150.00p 131.60p 135.00p 234032
26/08/2016 135.00p 143.75p 129.50p 137.50p 309992
25/08/2016 140.00p 140.00p 127.00p 135.00p 202111
24/08/2016 147.50p 155.00p 136.00p 140.00p 249468
23/08/2016 157.50p 164.00p 141.50p 142.50p 201223
22/08/2016 152.50p 173.75p 152.50p 155.00p 530713
19/08/2016 157.50p 164.50p 146.00p 152.50p 221620
18/08/2016 172.50p 172.50p 156.00p 160.00p 194362
17/08/2016 157.50p 173.75p 148.25p 167.50p 637460
16/08/2016 137.50p 159.49p 135.00p 157.50p 306889
15/08/2016 127.50p 147.90p 124.21p 137.50p 340780
12/08/2016 127.50p 131.50p 122.41p 127.50p 143016
11/08/2016 132.50p 134.40p 123.10p 127.50p 179992
10/08/2016 110.00p 132.70p 110.00p 132.50p 254954
09/08/2016 130.00p 130.00p 115.00p 117.50p 265564
08/08/2016 132.50p 136.00p 122.00p 130.00p 202052
05/08/2016 130.00p 141.25p 121.57p 132.50p 221554
04/08/2016 132.50p 139.50p 113.10p 130.00p 458506
03/08/2016 152.50p 165.00p 130.00p 132.50p 847859
02/08/2016 162.50p 189.63p 146.00p 147.50p 1650798
01/08/2016 102.50p 156.50p 102.50p 152.50p 1772152
29/07/2016 85.00p 88.50p 83.10p 85.00p 45158
28/07/2016 85.00p 90.00p 82.10p 85.00p 100083
27/07/2016 80.00p 90.00p 76.20p 85.00p 111528
26/07/2016 85.00p 85.00p 76.10p 80.00p 122974
25/07/2016 87.50p 89.00p 72.83p 85.00p 321066
22/07/2016 67.50p 89.00p 67.50p 87.50p 543179
21/07/2016 70.00p 75.00p 66.50p 67.50p 119824
20/07/2016 67.50p 71.90p 67.03p 70.00p 66295
19/07/2016 70.00p 71.00p 66.00p 67.50p 73659
18/07/2016 70.00p 72.50p 65.60p 70.00p 69786

*Close Price adjusted for both dividends and splits