Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Hold Tyman (TYMN) by Jefferies
- Buy Shell (SHEL) by DZ Bank
- Sector Perform SIG (SHI) by RBC Capital
- Buy Sainsbury (J) (SBRY) by Tom Winnifrith in ShareProphets
- Avoid Altitude Group (ALT) by Steve Moore in ShareProphets
- Buy Smith & Nephew (SN.) by Berenberg
- Buy Endeavour Mining (EDV) by Berenberg
- Buy Smiths News (SNWS) by Canaccord Genuity
- Buy Kitwave Group (KITW) by Canaccord Genuity
- Speculative Buy Kinovo (KINO) by Canaccord Genuity
- Overweight Standard Chartered (STAN) by JP Morgan
- Neutral Learning Technologies Group (LTG) by Citi
- Avoid Dianomi (DNM) by Steve Moore in ShareProphets
- Strong Buy NATWEST GROUP (NWG) by Charlie Keough in The Motley Fool
- Buy Scottish Mortgage Inv Trust (SMT) by Charlie Keough in The Motley Fool
- Avoid Cambridge Cognition Holdings (COG) by Steve Moore in ShareProphets
- Avoid Abrdn (ABDN) by Edward Sheldon in The Motley Fool
- Avoid ASOS (ASC) by Edward Sheldon in The Motley Fool
- Avoid Kingfisher (KGF) by Edward Sheldon in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
Ascent Resources (AST) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/07/2023 | 3.25p | 3.25p | 3.20p | 3.25p | 223106 |
| 18/07/2023 | 3.25p | 3.25p | 3.15p | 3.25p | 720307 |
| 17/07/2023 | 3.25p | 3.25p | 3.20p | 3.25p | 597 |
| 14/07/2023 | 3.25p | 3.27p | 3.20p | 3.25p | 92930 |
| 13/07/2023 | 3.25p | 3.27p | 3.25p | 3.25p | 6109 |
| 12/07/2023 | 3.35p | 3.35p | 3.20p | 3.25p | 29661 |
| 11/07/2023 | 3.25p | 3.25p | 3.20p | 3.25p | 1752 |
| 10/07/2023 | 3.25p | 3.25p | 3.20p | 3.25p | 10059 |
| 07/07/2023 | 3.25p | 3.25p | 3.20p | 3.25p | 175805 |
| 06/07/2023 | 3.30p | 3.40p | 3.01p | 3.25p | 1140098 |
| 05/07/2023 | 3.40p | 3.50p | 3.21p | 3.30p | 823575 |
| 04/07/2023 | 3.40p | 3.50p | 3.20p | 3.40p | 222598 |
| 03/07/2023 | 3.35p | 3.35p | 3.30p | 3.35p | 685318 |
| 30/06/2023 | 3.45p | 3.50p | 3.35p | 3.35p | 57401 |
| 29/06/2023 | 3.45p | 3.50p | 3.30p | 3.45p | 364216 |
| 28/06/2023 | 3.45p | 3.45p | 3.11p | 3.45p | 571839 |
| 27/06/2023 | 3.45p | 3.49p | 3.41p | 3.45p | 299274 |
| 26/06/2023 | 3.45p | 3.45p | 3.40p | 3.45p | 367573 |
| 23/06/2023 | 3.45p | 3.45p | 3.30p | 3.45p | 957998 |
| 22/06/2023 | 3.50p | 3.55p | 3.30p | 3.45p | 764477 |
| 21/06/2023 | 3.45p | 3.55p | 3.40p | 3.50p | 453867 |
| 20/06/2023 | 3.45p | 3.50p | 3.40p | 3.45p | 9486 |
| 19/06/2023 | 3.45p | 3.50p | 3.40p | 3.45p | 51356 |
| 16/06/2023 | 3.45p | 3.45p | 3.40p | 3.45p | 266779 |
| 15/06/2023 | 3.45p | 3.57p | 3.40p | 3.57p | 14821 |
| 14/06/2023 | 3.45p | 3.50p | 3.11p | 3.45p | 31269 |
| 13/06/2023 | 3.45p | 3.48p | 3.40p | 3.45p | 266992 |
| 12/06/2023 | 3.55p | 3.55p | 3.40p | 3.45p | 421619 |
| 09/06/2023 | 3.40p | 3.60p | 3.33p | 3.40p | 414957 |
| 08/06/2023 | 3.45p | 3.55p | 3.31p | 3.35p | 2565093 |
| 07/06/2023 | 3.45p | 3.49p | 3.40p | 3.45p | 128635 |
| 06/06/2023 | 3.45p | 3.45p | 3.45p | 3.45p | 0 |
| 05/06/2023 | 3.55p | 3.60p | 3.40p | 3.45p | 783762 |
| 02/06/2023 | 3.55p | 3.68p | 3.51p | 3.55p | 1303682 |
| 01/06/2023 | 3.55p | 4.19p | 3.55p | 3.55p | 4501303 |
| 31/05/2023 | 3.65p | 3.79p | 3.50p | 3.55p | 1865833 |
| 30/05/2023 | 3.55p | 3.69p | 3.50p | 3.65p | 1133226 |
| 26/05/2023 | 3.60p | 3.63p | 3.50p | 3.55p | 400508 |
| 25/05/2023 | 3.65p | 3.68p | 3.60p | 3.60p | 8622605 |
| 24/05/2023 | 3.50p | 3.90p | 3.44p | 3.65p | 4493635 |
| 23/05/2023 | 3.50p | 3.53p | 3.40p | 3.50p | 1251977 |
| 22/05/2023 | 3.50p | 3.53p | 3.40p | 3.50p | 213611 |
| 19/05/2023 | 3.40p | 3.70p | 3.33p | 3.50p | 763760 |
| 18/05/2023 | 3.35p | 3.40p | 3.30p | 3.35p | 242443 |
| 17/05/2023 | 3.45p | 3.45p | 3.30p | 3.35p | 576036 |
| 16/05/2023 | 3.55p | 3.60p | 3.40p | 3.45p | 385900 |
| 15/05/2023 | 3.65p | 3.65p | 3.50p | 3.55p | 541511 |
| 12/05/2023 | 3.65p | 3.67p | 3.50p | 3.65p | 1457779 |
| 11/05/2023 | 3.68p | 3.79p | 3.51p | 3.65p | 1771012 |
| 10/05/2023 | 3.55p | 3.74p | 3.35p | 3.68p | 2601327 |
| 09/05/2023 | 3.33p | 3.85p | 3.30p | 3.55p | 6240270 |
| 05/05/2023 | 3.38p | 3.50p | 3.26p | 3.33p | 215267 |
| 04/05/2023 | 3.25p | 3.35p | 3.20p | 3.35p | 678688 |
| 03/05/2023 | 3.20p | 3.30p | 3.14p | 3.25p | 3095641 |
| 02/05/2023 | 3.20p | 3.30p | 3.11p | 3.20p | 356581 |
| 28/04/2023 | 3.20p | 3.30p | 3.10p | 3.20p | 49478 |
| 27/04/2023 | 3.20p | 3.20p | 3.10p | 3.20p | 24974 |
| 26/04/2023 | 3.15p | 3.30p | 3.00p | 3.20p | 3214813 |
| 25/04/2023 | 3.15p | 3.30p | 3.00p | 3.15p | 18046 |
| 24/04/2023 | 3.15p | 3.30p | 2.91p | 3.10p | 1050016 |
| 21/04/2023 | 3.25p | 3.25p | 3.00p | 3.15p | 130217 |
| 20/04/2023 | 3.25p | 3.25p | 3.20p | 3.25p | 45780 |
| 19/04/2023 | 3.25p | 3.25p | 3.14p | 3.25p | 78152 |
| 18/04/2023 | 3.25p | 3.30p | 3.20p | 3.25p | 69446 |
| 17/04/2023 | 3.20p | 3.30p | 3.10p | 3.25p | 244236 |
| 14/04/2023 | 3.25p | 3.30p | 3.20p | 3.25p | 72761 |
| 13/04/2023 | 3.30p | 3.35p | 3.20p | 3.25p | 53234 |
| 12/04/2023 | 3.30p | 3.40p | 3.22p | 3.30p | 589354 |
| 11/04/2023 | 3.50p | 3.60p | 3.30p | 3.30p | 856593 |
| 06/04/2023 | 3.30p | 3.50p | 3.20p | 3.50p | 2541721 |
| 05/04/2023 | 3.25p | 3.36p | 3.14p | 3.30p | 317634 |
| 04/04/2023 | 3.05p | 3.28p | 3.00p | 3.25p | 529900 |
| 03/04/2023 | 3.05p | 3.05p | 3.00p | 3.05p | 176979 |
| 31/03/2023 | 3.25p | 3.25p | 3.05p | 3.05p | 80180 |
| 30/03/2023 | 3.35p | 3.35p | 3.20p | 3.30p | 37398 |
| 29/03/2023 | 3.35p | 3.40p | 3.30p | 3.35p | 6081 |
| 28/03/2023 | 3.40p | 3.50p | 3.21p | 3.35p | 108699 |
| 27/03/2023 | 3.45p | 3.60p | 3.32p | 3.40p | 398581 |
| 24/03/2023 | 3.50p | 3.60p | 3.30p | 3.45p | 1020480 |
| 23/03/2023 | 3.50p | 3.60p | 3.42p | 3.50p | 10528 |
| 22/03/2023 | 3.55p | 3.55p | 3.42p | 3.50p | 190818 |
| 21/03/2023 | 3.55p | 3.55p | 3.51p | 3.55p | 265751 |
| 20/03/2023 | 3.55p | 3.60p | 3.52p | 3.55p | 0 |
| 17/03/2023 | 3.60p | 3.60p | 3.53p | 3.60p | 11369 |
| 16/03/2023 | 3.60p | 3.77p | 3.53p | 3.60p | 137634 |
| 15/03/2023 | 3.60p | 3.60p | 3.50p | 3.60p | 32499 |
| 14/03/2023 | 3.60p | 3.70p | 3.50p | 3.60p | 20516 |
| 13/03/2023 | 3.65p | 3.70p | 3.52p | 3.60p | 128216 |
| 10/03/2023 | 3.75p | 3.79p | 3.50p | 3.65p | 427134 |
| 09/03/2023 | 3.85p | 3.85p | 3.80p | 3.85p | 164299 |
| 08/03/2023 | 3.65p | 3.90p | 3.65p | 3.85p | 884403 |
| 07/03/2023 | 3.80p | 3.87p | 3.60p | 3.70p | 157110 |
| 06/03/2023 | 3.55p | 3.88p | 3.50p | 3.80p | 1138112 |
| 03/03/2023 | 3.55p | 3.55p | 3.50p | 3.55p | 206239 |
| 02/03/2023 | 3.55p | 3.55p | 3.55p | 3.55p | 6798 |
| 01/03/2023 | 3.60p | 3.60p | 3.50p | 3.55p | 313363 |
| 28/02/2023 | 3.65p | 3.65p | 3.50p | 3.60p | 122269 |
| 27/02/2023 | 3.65p | 3.70p | 3.60p | 3.65p | 45058 |
| 24/02/2023 | 3.65p | 3.70p | 3.60p | 3.65p | 146824 |
| 23/02/2023 | 3.60p | 3.89p | 3.60p | 3.65p | 433263 |
| 22/02/2023 | 3.60p | 3.70p | 3.50p | 3.60p | 1519 |
| 21/02/2023 | 3.60p | 3.70p | 3.42p | 3.60p | 186708 |
| 20/02/2023 | 3.60p | 3.65p | 3.50p | 3.60p | 158419 |
| 17/02/2023 | 3.60p | 3.70p | 3.52p | 3.60p | 585 |
| 16/02/2023 | 3.70p | 3.70p | 3.51p | 3.60p | 102445 |
| 15/02/2023 | 3.70p | 3.71p | 3.60p | 3.70p | 6214 |
| 14/02/2023 | 3.70p | 3.80p | 3.60p | 3.70p | 60452 |
| 13/02/2023 | 3.70p | 3.80p | 3.60p | 3.70p | 42654 |
| 10/02/2023 | 3.70p | 3.71p | 3.55p | 3.70p | 69195 |
| 09/02/2023 | 3.70p | 3.70p | 3.60p | 3.70p | 9675 |
| 08/02/2023 | 3.70p | 3.70p | 3.60p | 3.70p | 55401 |
| 07/02/2023 | 3.70p | 3.70p | 3.60p | 3.70p | 610 |
| 06/02/2023 | 3.70p | 3.80p | 3.60p | 3.70p | 37388 |
| 03/02/2023 | 3.70p | 3.74p | 3.62p | 3.70p | 74016 |
| 02/02/2023 | 3.75p | 3.75p | 3.60p | 3.70p | 93546 |
| 01/02/2023 | 3.75p | 3.80p | 3.70p | 3.75p | 4363 |
| 31/01/2023 | 3.75p | 3.75p | 3.70p | 3.75p | 43057 |
| 30/01/2023 | 3.80p | 3.80p | 3.70p | 3.75p | 106798 |
| 27/01/2023 | 3.80p | 3.88p | 3.71p | 3.80p | 201813 |
| 26/01/2023 | 3.80p | 3.89p | 3.71p | 3.80p | 162596 |
| 25/01/2023 | 3.60p | 3.80p | 3.51p | 3.80p | 453842 |
| 24/01/2023 | 3.63p | 3.75p | 3.51p | 3.60p | 74707 |
| 23/01/2023 | 3.63p | 3.64p | 3.51p | 3.52p | 41236 |
| 20/01/2023 | 3.75p | 3.75p | 3.50p | 3.63p | 168048 |
| 19/01/2023 | 3.75p | 3.75p | 3.60p | 3.75p | 9240 |
| 18/01/2023 | 3.75p | 3.75p | 3.61p | 3.75p | 86298 |
| 17/01/2023 | 3.75p | 3.90p | 3.60p | 3.75p | 501226 |
| 16/01/2023 | 3.75p | 3.80p | 3.60p | 3.75p | 15470 |
| 13/01/2023 | 3.75p | 3.75p | 3.61p | 3.75p | 64609 |
| 12/01/2023 | 3.75p | 3.90p | 3.60p | 3.75p | 380384 |
| 11/01/2023 | 3.75p | 3.75p | 3.60p | 3.75p | 29673 |
| 10/01/2023 | 3.75p | 3.75p | 3.60p | 3.75p | 416327 |
| 09/01/2023 | 3.75p | 3.75p | 3.60p | 3.75p | 3776 |
| 06/01/2023 | 3.75p | 3.75p | 3.60p | 3.75p | 3541 |
| 05/01/2023 | 3.75p | 3.75p | 3.60p | 3.75p | 3503 |
| 04/01/2023 | 3.75p | 3.80p | 3.50p | 3.70p | 406921 |
| 03/01/2023 | 3.75p | 3.75p | 3.70p | 3.75p | 81105 |
| 30/12/2022 | 3.75p | 3.75p | 3.70p | 3.75p | 8 |
| 29/12/2022 | 3.75p | 3.80p | 3.70p | 3.75p | 503293 |
| 28/12/2022 | 3.75p | 3.80p | 3.70p | 3.75p | 1369577 |
| 23/12/2022 | 3.75p | 3.75p | 3.72p | 3.75p | 12058 |
| 22/12/2022 | 3.75p | 3.80p | 3.70p | 3.75p | 19119 |
| 21/12/2022 | 3.75p | 3.80p | 3.70p | 3.75p | 33655 |
| 20/12/2022 | 3.75p | 3.80p | 3.70p | 3.75p | 46919 |
| 19/12/2022 | 3.80p | 3.80p | 3.70p | 3.75p | 512 |
| 16/12/2022 | 3.80p | 3.80p | 3.70p | 3.80p | 3030551 |
| 15/12/2022 | 3.85p | 4.00p | 3.80p | 3.80p | 1026079 |
| 14/12/2022 | 3.85p | 3.90p | 3.80p | 3.85p | 74213 |
| 13/12/2022 | 4.00p | 4.00p | 3.80p | 3.85p | 960503 |
| 12/12/2022 | 4.00p | 4.05p | 3.90p | 4.00p | 382760 |
| 09/12/2022 | 3.95p | 4.05p | 3.93p | 4.00p | 1720185 |
| 08/12/2022 | 3.90p | 3.99p | 3.81p | 3.95p | 1173529 |
| 07/12/2022 | 4.05p | 4.10p | 3.85p | 3.90p | 1148000 |
| 06/12/2022 | 4.05p | 4.05p | 4.00p | 4.05p | 211 |
| 05/12/2022 | 4.05p | 4.07p | 4.05p | 4.05p | 5750 |
| 02/12/2022 | 4.05p | 4.09p | 4.00p | 4.05p | 323165 |
| 01/12/2022 | 4.20p | 4.20p | 4.00p | 4.05p | 1360246 |
| 30/11/2022 | 4.30p | 4.30p | 4.20p | 4.25p | 77165 |
| 29/11/2022 | 4.30p | 4.30p | 4.20p | 4.30p | 70064 |
| 28/11/2022 | 4.30p | 4.30p | 4.20p | 4.30p | 9761 |
| 25/11/2022 | 4.30p | 4.40p | 4.20p | 4.30p | 47660 |
| 24/11/2022 | 4.35p | 4.40p | 4.20p | 4.30p | 365554 |
| 23/11/2022 | 4.35p | 4.49p | 4.29p | 4.35p | 107371 |
| 22/11/2022 | 4.35p | 4.49p | 4.28p | 4.35p | 249058 |
| 21/11/2022 | 4.35p | 4.35p | 4.20p | 4.35p | 2271013 |
| 18/11/2022 | 4.35p | 4.49p | 4.23p | 4.35p | 359961 |
| 17/11/2022 | 4.35p | 4.49p | 4.21p | 4.35p | 222109 |
| 16/11/2022 | 4.55p | 4.55p | 4.20p | 4.35p | 139770 |
| 15/11/2022 | 4.55p | 4.63p | 4.40p | 4.55p | 343529 |
| 14/11/2022 | 4.55p | 4.63p | 4.41p | 4.55p | 408189 |
| 11/11/2022 | 4.35p | 4.70p | 4.18p | 4.55p | 380477 |
| 10/11/2022 | 4.70p | 4.70p | 4.00p | 4.55p | 764749 |
| 09/11/2022 | 4.70p | 4.75p | 4.63p | 4.70p | 15207 |
| 08/11/2022 | 4.70p | 4.80p | 4.60p | 4.70p | 176120 |
| 07/11/2022 | 4.70p | 4.78p | 4.60p | 4.70p | 68342 |
| 04/11/2022 | 4.55p | 4.80p | 4.50p | 4.70p | 534966 |
| 03/11/2022 | 4.65p | 4.65p | 4.40p | 4.55p | 687940 |
| 02/11/2022 | 4.65p | 4.80p | 4.50p | 4.65p | 180924 |
| 01/11/2022 | 4.55p | 4.69p | 4.41p | 4.51p | 408891 |
| 31/10/2022 | 4.55p | 4.63p | 4.55p | 4.55p | 6650 |
| 28/10/2022 | 4.55p | 4.70p | 4.41p | 4.55p | 185674 |
| 27/10/2022 | 4.75p | 4.75p | 4.41p | 4.55p | 602124 |
| 26/10/2022 | 4.85p | 4.90p | 4.61p | 4.75p | 140050 |
| 25/10/2022 | 4.95p | 5.00p | 4.71p | 4.85p | 2055030 |
| 24/10/2022 | 4.95p | 4.95p | 4.80p | 4.95p | 100201 |
| 21/10/2022 | 4.95p | 5.10p | 4.81p | 4.95p | 1202979 |
| 20/10/2022 | 4.95p | 5.10p | 4.80p | 4.95p | 376807 |
| 19/10/2022 | 5.00p | 5.05p | 4.80p | 4.95p | 1476196 |
| 18/10/2022 | 5.00p | 5.09p | 4.90p | 5.00p | 237715 |
| 17/10/2022 | 4.85p | 5.00p | 4.45p | 5.00p | 2394287 |
| 14/10/2022 | 5.05p | 5.15p | 4.70p | 4.85p | 630515 |
| 13/10/2022 | 5.15p | 5.20p | 5.00p | 5.05p | 1580827 |
| 12/10/2022 | 5.15p | 5.20p | 5.00p | 5.15p | 246605 |
| 11/10/2022 | 5.35p | 5.44p | 5.11p | 5.15p | 210074 |
| 10/10/2022 | 5.25p | 5.49p | 5.20p | 5.35p | 2110860 |
| 07/10/2022 | 5.55p | 5.60p | 5.20p | 5.35p | 7847612 |
| 06/10/2022 | 5.75p | 6.10p | 5.40p | 5.55p | 656059 |
| 05/10/2022 | 5.85p | 5.90p | 5.68p | 5.75p | 267946 |
| 04/10/2022 | 6.05p | 6.05p | 5.70p | 5.85p | 1607302 |
| 03/10/2022 | 6.10p | 6.20p | 5.90p | 6.05p | 2243735 |
*Close Price adjusted for both dividends and splits