Ascent Resources (AST) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
01/04/2015 250.00p 280.00p 200.00p 250.00p 486
31/03/2015 250.00p 250.00p 200.00p 250.00p 173
30/03/2015 250.00p 250.00p 245.00p 250.00p 41
27/03/2015 250.00p 300.00p 250.00p 250.00p 29
26/03/2015 250.00p 250.00p 240.00p 250.00p 50
25/03/2015 250.00p 400.00p 234.00p 250.00p 617
24/03/2015 250.00p 300.00p 250.00p 250.00p 275
23/03/2015 250.00p 340.00p 218.00p 250.00p 522
20/03/2015 250.00p 260.00p 195.00p 250.00p 630
19/03/2015 250.00p 300.00p 220.00p 250.00p 72
18/03/2015 250.00p 400.00p 222.20p 250.00p 552
17/03/2015 220.00p 270.00p 212.00p 250.00p 869
16/03/2015 230.00p 240.00p 220.00p 220.00p 205
13/03/2015 220.00p 240.00p 220.00p 230.00p 501
12/03/2015 250.00p 250.00p 220.00p 230.00p 943
11/03/2015 230.00p 280.00p 220.00p 250.00p 913
10/03/2015 260.00p 278.00p 170.00p 230.00p 1231
09/03/2015 270.00p 287.40p 260.00p 260.00p 380
06/03/2015 350.00p 350.00p 327.00p 350.00p 24
05/03/2015 350.00p 350.00p 325.00p 350.00p 336
04/03/2015 350.00p 390.00p 325.00p 350.00p 9504
03/03/2015 350.00p 350.00p 323.00p 350.00p 154
02/03/2015 400.00p 400.00p 350.00p 350.00p 1153
27/02/2015 400.00p 400.00p 350.00p 400.00p 20
26/02/2015 400.00p 400.00p 350.00p 400.00p 292
25/02/2015 450.00p 450.00p 340.00p 400.00p 155
24/02/2015 450.00p 450.00p 400.00p 450.00p 9
23/02/2015 450.00p 450.00p 400.00p 450.00p 79
20/02/2015 450.00p 450.00p 450.00p 450.00p 0
19/02/2015 450.00p 450.00p 400.00p 450.00p 1363
18/02/2015 450.00p 460.00p 400.00p 450.00p 113
17/02/2015 450.00p 466.60p 450.00p 450.00p 70
16/02/2015 450.00p 450.00p 405.00p 450.00p 15
13/02/2015 450.00p 450.00p 400.00p 450.00p 100
12/02/2015 450.00p 460.00p 350.00p 450.00p 1619
11/02/2015 450.00p 490.00p 410.00p 450.00p 215
10/02/2015 500.00p 500.00p 400.00p 450.00p 696
09/02/2015 500.00p 500.00p 410.00p 500.00p 338
06/02/2015 500.00p 500.00p 440.00p 500.00p 169
05/02/2015 500.00p 500.00p 500.00p 500.00p 103
04/02/2015 500.00p 500.00p 430.00p 500.00p 396
03/02/2015 500.00p 560.00p 440.00p 500.00p 1375
02/02/2015 500.00p 578.00p 420.00p 500.00p 5219
30/01/2015 620.00p 640.00p 616.60p 620.00p 170
29/01/2015 620.00p 620.00p 610.00p 620.00p 615
28/01/2015 620.00p 800.00p 550.00p 620.00p 304
27/01/2015 500.00p 680.00p 500.00p 620.00p 859
26/01/2015 600.00p 600.00p 450.00p 500.00p 1008
23/01/2015 600.00p 663.22p 600.00p 600.00p 74
22/01/2015 600.00p 634.00p 532.00p 600.00p 341
21/01/2015 600.00p 600.00p 550.00p 600.00p 380
20/01/2015 600.00p 698.00p 566.00p 600.00p 82
19/01/2015 600.00p 600.00p 575.00p 600.00p 123
16/01/2015 600.00p 680.00p 575.00p 600.00p 391
15/01/2015 600.00p 600.00p 572.00p 600.00p 10
14/01/2015 600.00p 600.00p 570.00p 600.00p 23
13/01/2015 550.00p 690.00p 530.00p 600.00p 587
12/01/2015 550.00p 550.00p 530.00p 550.00p 28
09/01/2015 550.00p 550.00p 530.00p 550.00p 289
08/01/2015 550.00p 600.00p 524.00p 550.00p 273
07/01/2015 550.00p 550.00p 550.00p 550.00p 0
06/01/2015 550.00p 578.40p 524.00p 550.00p 245
05/01/2015 550.00p 600.00p 500.00p 550.00p 167
02/01/2015 550.00p 600.00p 550.00p 550.00p 209
31/12/2014 550.00p 550.00p 550.00p 550.00p 0
30/12/2014 550.00p 550.00p 500.00p 550.00p 140
29/12/2014 550.00p 590.00p 500.00p 550.00p 890
24/12/2014 650.00p 650.00p 520.00p 550.00p 1394
23/12/2014 650.00p 800.00p 650.00p 650.00p 0
22/12/2014 650.00p 680.00p 600.00p 650.00p 273
19/12/2014 650.00p 800.00p 600.00p 650.00p 302
18/12/2014 650.00p 700.00p 605.00p 650.00p 163
17/12/2014 650.00p 650.00p 605.00p 650.00p 384
16/12/2014 650.00p 679.00p 606.00p 650.00p 208
15/12/2014 650.00p 679.00p 606.00p 650.00p 39
12/12/2014 650.00p 650.00p 605.00p 650.00p 93
11/12/2014 650.00p 679.00p 650.00p 650.00p 11
10/12/2014 650.00p 650.00p 600.00p 650.00p 2616
09/12/2014 650.00p 650.00p 612.00p 650.00p 58
08/12/2014 650.00p 750.00p 650.00p 650.00p 0
05/12/2014 650.00p 650.00p 610.00p 650.00p 12
04/12/2014 650.00p 650.00p 610.00p 650.00p 133
03/12/2014 650.00p 688.00p 650.00p 650.00p 72
02/12/2014 650.00p 688.00p 610.00p 650.00p 846
01/12/2014 650.00p 700.00p 600.00p 650.00p 164
28/11/2014 650.00p 700.00p 600.00p 650.00p 281
27/11/2014 700.00p 700.00p 625.00p 650.00p 421
26/11/2014 700.00p 700.00p 600.00p 700.00p 84
25/11/2014 700.00p 800.00p 650.00p 700.00p 7
24/11/2014 700.00p 750.00p 700.00p 700.00p 65
21/11/2014 700.00p 700.00p 644.00p 700.00p 2
20/11/2014 700.00p 750.00p 644.00p 700.00p 72
19/11/2014 700.00p 700.00p 644.00p 700.00p 38
18/11/2014 700.00p 780.00p 644.00p 700.00p 213
17/11/2014 700.00p 700.00p 660.00p 700.00p 54
14/11/2014 750.00p 780.00p 660.00p 700.00p 60
13/11/2014 750.00p 750.00p 666.00p 750.00p 27
12/11/2014 750.00p 750.00p 666.00p 750.00p 45
11/11/2014 750.00p 750.00p 666.00p 750.00p 24
10/11/2014 750.00p 840.00p 600.00p 750.00p 83
07/11/2014 750.00p 750.00p 640.00p 750.00p 100
06/11/2014 700.00p 780.00p 640.00p 750.00p 388
05/11/2014 700.00p 700.00p 624.00p 700.00p 58
04/11/2014 750.00p 790.00p 600.00p 700.00p 406
03/11/2014 800.00p 800.00p 736.00p 800.00p 133
31/10/2014 800.00p 800.00p 700.00p 800.00p 195
30/10/2014 800.00p 800.00p 700.00p 800.00p 71
29/10/2014 800.00p 800.00p 736.00p 800.00p 14
28/10/2014 800.00p 800.00p 740.00p 800.00p 66
27/10/2014 800.00p 800.00p 736.00p 800.00p 336
24/10/2014 800.00p 800.00p 740.00p 800.00p 0
23/10/2014 750.00p 800.00p 740.00p 800.00p 170
22/10/2014 650.00p 750.00p 600.00p 750.00p 304
21/10/2014 700.00p 700.00p 620.00p 650.00p 44
20/10/2014 650.00p 700.00p 620.00p 650.00p 685
17/10/2014 650.00p 700.00p 600.00p 650.00p 1174
16/10/2014 650.00p 700.00p 540.00p 650.00p 1581
15/10/2014 750.00p 750.00p 650.00p 650.00p 366
14/10/2014 750.00p 780.00p 750.00p 750.00p 50
13/10/2014 750.00p 780.00p 700.00p 750.00p 651
10/10/2014 750.00p 790.00p 735.00p 750.00p 315
09/10/2014 800.00p 800.00p 735.00p 750.00p 854
08/10/2014 750.00p 840.00p 730.00p 800.00p 479
07/10/2014 850.00p 850.00p 760.00p 850.00p 343
06/10/2014 850.00p 900.00p 760.00p 850.00p 250
03/10/2014 850.00p 870.00p 802.00p 850.00p 522
02/10/2014 850.00p 850.00p 770.00p 850.00p 983
01/10/2014 850.00p 880.00p 820.00p 850.00p 106
30/09/2014 750.00p 900.00p 724.00p 850.00p 1980
29/09/2014 850.00p 900.00p 720.00p 750.00p 327
26/09/2014 850.00p 850.00p 800.00p 850.00p 244
25/09/2014 850.00p 850.00p 803.00p 850.00p 12
24/09/2014 800.00p 850.00p 770.00p 850.00p 2000
23/09/2014 750.00p 800.00p 720.00p 800.00p 621
22/09/2014 800.00p 800.00p 711.00p 750.00p 255
19/09/2014 800.00p 860.00p 725.00p 800.00p 1239
18/09/2014 800.00p 822.00p 725.00p 800.00p 351
17/09/2014 750.00p 824.00p 750.00p 800.00p 209
16/09/2014 750.00p 870.00p 722.00p 750.00p 3066
15/09/2014 850.00p 880.00p 800.00p 850.00p 954
12/09/2014 900.00p 900.00p 810.00p 850.00p 457
11/09/2014 900.00p 954.00p 810.00p 900.00p 61
10/09/2014 900.00p 900.00p 810.00p 900.00p 550
09/09/2014 750.00p 960.00p 742.00p 900.00p 1679
08/09/2014 750.00p 800.00p 720.00p 750.00p 626
05/09/2014 850.00p 850.00p 846.00p 850.00p 50
04/09/2014 850.00p 850.00p 800.00p 850.00p 34
03/09/2014 850.00p 855.00p 800.00p 850.00p 738
02/09/2014 850.00p 892.80p 800.00p 850.00p 1049
01/09/2014 1,000.00p 1,000.00p 800.00p 850.00p 1257
29/08/2014 1,000.00p 1,023.00p 855.00p 1,000.00p 678
28/08/2014 900.00p 1,100.00p 800.00p 1,000.00p 2413
27/08/2014 750.00p 960.00p 700.00p 900.00p 1670
26/08/2014 750.00p 800.00p 686.00p 750.00p 561
22/08/2014 750.00p 1,000.00p 721.00p 750.00p 56
21/08/2014 750.00p 791.20p 711.00p 750.00p 405
20/08/2014 800.00p 800.00p 620.00p 750.00p 2491
19/08/2014 800.00p 890.00p 736.00p 800.00p 415
18/08/2014 800.00p 900.00p 725.00p 800.00p 311
15/08/2014 850.00p 900.00p 722.00p 800.00p 653
14/08/2014 950.00p 950.00p 800.00p 850.00p 936
13/08/2014 1,000.00p 1,000.00p 900.00p 950.00p 615
12/08/2014 1,000.00p 1,000.00p 900.00p 1,000.00p 96
11/08/2014 1,000.00p 1,000.00p 900.00p 1,000.00p 484
08/08/2014 950.00p 980.00p 900.00p 950.00p 5112
07/08/2014 950.00p 950.00p 900.00p 950.00p 38
06/08/2014 950.00p 950.00p 900.00p 950.00p 139
05/08/2014 950.00p 1,000.00p 920.00p 950.00p 457
04/08/2014 800.00p 1,050.00p 800.00p 950.00p 1049
01/08/2014 1,050.00p 1,080.00p 1,000.00p 1,050.00p 457
31/07/2014 1,100.00p 1,100.00p 1,012.00p 1,050.00p 488
30/07/2014 1,050.00p 1,132.20p 1,020.00p 1,100.00p 278
29/07/2014 1,050.00p 1,100.00p 1,020.00p 1,050.00p 51
28/07/2014 1,050.00p 1,050.00p 1,020.00p 1,050.00p 29
25/07/2014 1,050.00p 1,062.00p 1,020.00p 1,050.00p 268
24/07/2014 1,050.00p 1,050.00p 1,016.67p 1,050.00p 450
23/07/2014 1,050.00p 1,100.00p 1,030.00p 1,050.00p 328
22/07/2014 1,050.00p 1,050.00p 1,023.00p 1,050.00p 22
21/07/2014 1,050.00p 1,100.00p 1,023.00p 1,050.00p 162
18/07/2014 1,100.00p 1,100.00p 1,016.67p 1,050.00p 74
17/07/2014 1,150.00p 1,300.00p 1,100.00p 1,100.00p 100
16/07/2014 1,150.00p 1,180.00p 1,100.00p 1,150.00p 231
15/07/2014 1,150.00p 1,190.00p 1,125.00p 1,150.00p 97
14/07/2014 1,150.00p 1,190.00p 1,120.00p 1,150.00p 308
11/07/2014 1,200.00p 1,200.00p 1,100.00p 1,150.00p 856
10/07/2014 1,200.00p 1,200.00p 1,110.00p 1,200.00p 992
09/07/2014 1,100.00p 1,450.00p 920.00p 1,200.00p 2707
08/07/2014 1,450.00p 1,450.00p 1,400.00p 1,450.00p 1040
07/07/2014 1,450.00p 1,450.00p 1,400.00p 1,450.00p 633
04/07/2014 1,450.00p 1,500.00p 1,400.00p 1,450.00p 0
03/07/2014 1,450.00p 1,500.00p 1,400.00p 1,450.00p 1026
02/07/2014 1,450.00p 1,500.00p 1,300.00p 1,450.00p 511
01/07/2014 1,500.00p 1,500.00p 1,400.00p 1,450.00p 12
30/06/2014 1,500.00p 1,500.00p 1,300.00p 1,500.00p 553
27/06/2014 1,500.00p 1,500.00p 1,400.00p 1,500.00p 128
26/06/2014 1,500.00p 1,500.00p 1,400.00p 1,500.00p 1071
25/06/2014 1,500.00p 1,500.00p 1,350.00p 1,500.00p 1366
24/06/2014 1,500.00p 1,500.00p 1,400.00p 1,500.00p 800
23/06/2014 1,500.00p 1,500.00p 1,400.00p 1,500.00p 630
20/06/2014 1,500.00p 1,500.00p 1,400.00p 1,500.00p 544

*Close Price adjusted for both dividends and splits