Ascent Resources (AST) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
28/11/2008 5,777.78p 5,777.78p 5,571.43p 5,777.78p 259
27/11/2008 5,777.78p 5,777.78p 5,158.73p 5,777.78p 140
26/11/2008 5,777.78p 5,777.78p 5,571.43p 5,777.78p 122
25/11/2008 5,777.78p 5,777.78p 5,777.78p 5,777.78p 469
24/11/2008 5,571.43p 5,777.78p 5,571.43p 5,777.78p 71
21/11/2008 5,365.08p 5,571.43p 5,365.08p 5,571.43p 221
20/11/2008 5,777.78p 5,777.78p 5,158.73p 5,365.08p 480
19/11/2008 5,984.13p 5,984.13p 5,984.13p 5,984.13p 96
18/11/2008 6,396.83p 6,396.83p 5,984.13p 5,984.13p 786
17/11/2008 6,396.83p 6,603.17p 6,396.83p 6,396.83p 862
14/11/2008 5,984.13p 6,809.52p 5,984.13p 6,396.83p 2479
13/11/2008 4,952.38p 5,984.13p 4,746.03p 5,984.13p 731
12/11/2008 5,777.78p 5,777.78p 5,158.73p 5,365.08p 385
11/11/2008 5,984.13p 5,984.13p 5,777.78p 5,777.78p 613
10/11/2008 5,984.13p 5,984.13p 5,984.13p 5,984.13p 853
07/11/2008 5,365.08p 6,603.17p 5,365.08p 5,984.13p 814
06/11/2008 5,365.08p 5,365.08p 5,365.08p 5,365.08p 522
05/11/2008 5,365.08p 5,365.08p 5,158.73p 5,365.08p 661
04/11/2008 5,158.73p 5,579.68p 5,150.48p 5,365.08p 238
03/11/2008 5,571.43p 5,571.43p 5,158.73p 5,158.73p 407
31/10/2008 5,571.43p 5,579.68p 5,571.43p 5,571.43p 205
30/10/2008 5,571.43p 5,571.43p 5,571.43p 5,571.43p 2714
29/10/2008 5,571.43p 5,777.78p 5,579.68p 5,777.78p 172
28/10/2008 5,571.43p 5,777.78p 5,571.43p 5,571.43p 508
27/10/2008 5,365.08p 5,365.08p 5,150.48p 5,158.73p 664
24/10/2008 6,190.48p 6,396.83p 5,365.08p 5,365.08p 1235
23/10/2008 5,365.08p 6,190.48p 5,158.73p 6,190.48p 1036
22/10/2008 5,984.13p 5,975.87p 5,571.43p 5,571.43p 1152
21/10/2008 5,571.43p 6,190.48p 5,579.68p 5,984.13p 2023
20/10/2008 5,158.73p 5,571.43p 5,158.73p 5,571.43p 3163
17/10/2008 5,365.08p 5,365.08p 5,158.73p 5,158.73p 1892
16/10/2008 5,365.08p 5,365.08p 5,158.73p 5,365.08p 1340
15/10/2008 5,571.43p 5,571.43p 5,365.08p 5,365.08p 927
14/10/2008 4,952.38p 5,571.43p 4,952.38p 5,571.43p 575
13/10/2008 3,920.63p 4,746.03p 3,920.63p 4,746.03p 150
10/10/2008 4,539.68p 4,539.68p 3,920.63p 3,920.63p 339
09/10/2008 4,333.33p 4,539.68p 4,333.33p 4,539.68p 348
08/10/2008 4,539.68p 4,539.68p 3,920.63p 4,539.68p 658
07/10/2008 4,539.68p 4,539.68p 4,333.33p 4,539.68p 334
06/10/2008 4,952.38p 4,952.38p 4,539.68p 4,539.68p 177
03/10/2008 5,158.73p 5,158.73p 5,150.48p 5,158.73p 150
02/10/2008 5,158.73p 5,158.73p 5,150.48p 5,158.73p 262
01/10/2008 5,158.73p 5,365.08p 5,158.73p 5,158.73p 363
30/09/2008 5,571.43p 5,579.68p 4,952.38p 5,158.73p 1062
29/09/2008 6,190.48p 6,190.48p 6,190.48p 6,190.48p 40
26/09/2008 6,190.48p 6,190.48p 6,190.48p 6,190.48p 85
25/09/2008 6,190.48p 6,190.48p 6,190.48p 6,190.48p 92
24/09/2008 6,190.48p 6,190.48p 5,975.87p 6,190.48p 293
23/09/2008 6,603.17p 6,603.17p 5,579.68p 6,190.48p 169
22/09/2008 6,603.17p 6,603.17p 6,603.17p 6,603.17p 29
19/09/2008 6,396.83p 6,603.17p 6,388.57p 6,603.17p 113
18/09/2008 6,396.83p 6,396.83p 6,388.57p 6,396.83p 45
17/09/2008 6,396.83p 6,603.17p 6,388.57p 6,603.17p 1684
16/09/2008 6,809.52p 6,809.52p 6,190.48p 6,396.83p 833
15/09/2008 7,428.57p 7,428.57p 6,603.17p 7,015.87p 1135
12/09/2008 7,428.57p 7,428.57p 7,428.57p 7,428.57p 130
11/09/2008 7,428.57p 7,428.57p 7,428.57p 7,428.57p 72
10/09/2008 8,047.62p 8,047.62p 7,222.22p 7,428.57p 144
09/09/2008 7,841.27p 8,047.62p 7,841.27p 8,047.62p 700
08/09/2008 7,428.57p 7,428.57p 7,428.57p 7,428.57p 4
05/09/2008 7,428.57p 7,428.57p 7,428.57p 7,428.57p 219
04/09/2008 7,428.57p 7,428.57p 7,428.57p 7,428.57p 484
03/09/2008 7,428.57p 7,428.57p 7,428.57p 7,428.57p 106
02/09/2008 7,428.57p 7,428.57p 7,428.57p 7,428.57p 247
01/09/2008 7,222.22p 7,428.57p 7,213.97p 7,428.57p 439
29/08/2008 7,634.92p 7,626.67p 7,213.97p 7,222.22p 1044
28/08/2008 7,634.92p 7,634.92p 7,626.67p 7,634.92p 153
27/08/2008 7,841.27p 7,841.27p 7,634.92p 7,634.92p 236
26/08/2008 7,841.27p 7,841.27p 7,841.27p 7,841.27p 96
22/08/2008 7,841.27p 7,841.27p 7,626.67p 7,841.27p 298
21/08/2008 8,460.32p 8,460.32p 8,047.62p 8,047.62p 127
20/08/2008 8,253.97p 8,253.97p 8,253.97p 8,253.97p 659
19/08/2008 8,460.32p 8,666.67p 8,047.62p 8,253.97p 1497
18/08/2008 8,253.97p 8,253.97p 8,253.97p 8,253.97p 121
15/08/2008 8,253.97p 8,253.97p 8,253.97p 8,253.97p 177
14/08/2008 8,253.97p 8,253.97p 8,253.97p 8,253.97p 220
13/08/2008 8,666.67p 8,666.67p 8,055.87p 8,253.97p 765
12/08/2008 8,253.97p 8,666.67p 8,253.97p 8,666.67p 3183
11/08/2008 7,841.27p 7,841.27p 7,841.27p 7,841.27p 384
08/08/2008 7,841.27p 7,841.27p 7,841.27p 7,841.27p 589
07/08/2008 7,841.27p 7,841.27p 7,841.27p 7,841.27p 125
06/08/2008 7,428.57p 7,841.27p 7,428.57p 7,841.27p 337
05/08/2008 7,634.92p 7,634.92p 7,428.57p 7,428.57p 146
04/08/2008 7,841.27p 7,841.27p 7,634.92p 7,634.92p 144
01/08/2008 7,841.27p 7,841.27p 7,841.27p 7,841.27p 566
31/07/2008 8,047.62p 8,055.87p 7,841.27p 7,841.27p 233
30/07/2008 8,047.62p 8,047.62p 8,047.62p 8,047.62p 28
29/07/2008 8,253.97p 8,253.97p 8,047.62p 8,047.62p 480
28/07/2008 8,253.97p 8,253.97p 8,253.97p 8,253.97p 334
25/07/2008 8,253.97p 8,253.97p 8,253.97p 8,253.97p 660
24/07/2008 8,253.97p 8,460.32p 8,253.97p 8,253.97p 778
23/07/2008 8,047.62p 8,253.97p 8,047.62p 8,253.97p 883
22/07/2008 8,047.62p 8,047.62p 8,047.62p 8,047.62p 196
21/07/2008 8,460.32p 8,460.32p 8,047.62p 8,047.62p 285
18/07/2008 8,253.97p 8,253.97p 8,253.97p 8,253.97p 1633
17/07/2008 8,047.62p 8,253.97p 8,047.62p 8,253.97p 1479
16/07/2008 8,253.97p 8,253.97p 8,047.62p 8,047.62p 399
15/07/2008 8,460.32p 8,460.32p 8,253.97p 8,253.97p 215
14/07/2008 8,460.32p 8,460.32p 8,460.32p 8,460.32p 726
11/07/2008 8,460.32p 8,460.32p 8,460.32p 8,460.32p 109
10/07/2008 8,873.02p 8,873.02p 8,460.32p 8,460.32p 396
09/07/2008 8,873.02p 8,873.02p 8,666.67p 8,873.02p 52
08/07/2008 8,873.02p 8,873.02p 8,666.67p 8,873.02p 255
07/07/2008 8,873.02p 8,873.02p 8,666.67p 8,873.02p 46
04/07/2008 9,079.36p 9,079.36p 8,666.67p 8,873.02p 261
03/07/2008 9,492.06p 9,492.06p 9,079.36p 9,079.36p 32
02/07/2008 9,492.06p 9,492.06p 9,079.36p 9,492.06p 262
01/07/2008 9,904.76p 9,904.76p 9,492.06p 9,492.06p 502
30/06/2008 9,904.76p 9,904.76p 9,904.76p 9,904.76p 106
27/06/2008 10,111.11p 10,317.46p 9,492.06p 9,904.76p 431
26/06/2008 10,111.11p 10,111.11p 10,111.11p 10,111.11p 97
25/06/2008 9,492.06p 10,317.46p 9,492.06p 10,111.11p 553
24/06/2008 9,492.06p 9,492.06p 9,079.36p 9,492.06p 484
23/06/2008 10,523.81p 10,523.81p 9,492.06p 9,492.06p 396
20/06/2008 10,523.81p 10,523.81p 10,523.81p 10,523.81p 454
19/06/2008 10,523.81p 10,523.81p 10,523.81p 10,523.81p 1144
18/06/2008 9,492.06p 10,936.51p 9,492.06p 10,523.81p 3829
17/06/2008 9,285.71p 9,492.06p 9,285.71p 9,492.06p 258
16/06/2008 9,285.71p 9,285.71p 9,285.71p 9,285.71p 88
13/06/2008 9,079.36p 9,285.71p 9,079.36p 9,285.71p 199
12/06/2008 9,079.36p 9,079.36p 8,666.67p 9,079.36p 497
11/06/2008 9,492.06p 9,492.06p 9,079.36p 9,079.36p 770
10/06/2008 9,492.06p 9,492.06p 8,666.67p 9,492.06p 356
09/06/2008 9,492.06p 9,492.06p 9,492.06p 9,492.06p 1084
06/06/2008 9,079.36p 9,492.06p 8,873.02p 9,492.06p 3983
05/06/2008 9,079.36p 9,079.36p 9,079.36p 9,079.36p 353
04/06/2008 9,079.36p 9,079.36p 9,079.36p 9,079.36p 4732
03/06/2008 8,873.02p 9,079.36p 8,873.02p 9,079.36p 149
02/06/2008 8,873.02p 9,079.36p 8,873.02p 8,873.02p 365
30/05/2008 9,079.36p 9,079.36p 8,873.02p 8,873.02p 423
29/05/2008 9,079.36p 9,079.36p 9,079.36p 9,079.36p 778
28/05/2008 9,698.41p 9,698.41p 8,873.02p 9,079.36p 737
27/05/2008 9,492.06p 9,904.76p 9,079.36p 9,698.41p 2575
23/05/2008 9,904.76p 9,904.76p 9,285.71p 9,492.06p 948
22/05/2008 9,079.36p 9,904.76p 9,079.36p 9,904.76p 2463
21/05/2008 9,079.36p 9,079.36p 8,873.02p 9,079.36p 2544
20/05/2008 9,079.36p 9,079.36p 9,079.36p 9,079.36p 221
19/05/2008 9,079.36p 9,079.36p 9,079.36p 9,079.36p 179
16/05/2008 9,079.36p 9,079.36p 9,079.36p 9,079.36p 1574
15/05/2008 9,079.36p 9,079.36p 9,079.36p 9,079.36p 1361
14/05/2008 9,904.76p 9,904.76p 9,079.36p 9,079.36p 1335
13/05/2008 11,968.25p 11,968.25p 9,285.71p 9,904.76p 1168
12/05/2008 10,317.46p 11,968.25p 10,317.46p 11,968.25p 2269
09/05/2008 9,285.71p 10,317.46p 9,285.71p 10,317.46p 3471
08/05/2008 9,698.41p 9,698.41p 9,285.71p 9,285.71p 1132
07/05/2008 9,698.41p 9,698.41p 9,698.41p 9,698.41p 818
06/05/2008 8,873.02p 9,698.41p 8,873.02p 9,698.41p 3779
02/05/2008 8,666.67p 9,079.36p 8,666.67p 8,873.02p 1837
01/05/2008 8,666.67p 9,079.36p 8,666.67p 8,666.67p 435
30/04/2008 8,666.67p 9,079.36p 8,666.67p 8,666.67p 1621
29/04/2008 8,873.02p 8,873.02p 8,460.32p 8,666.67p 1014
28/04/2008 9,492.06p 9,492.06p 8,873.02p 8,873.02p 1529
25/04/2008 8,873.02p 9,698.41p 8,666.67p 9,698.41p 1126
24/04/2008 10,936.51p 10,936.51p 10,730.16p 10,936.51p 4
23/04/2008 11,349.21p 11,349.21p 10,936.51p 10,936.51p 502
22/04/2008 11,349.21p 11,555.56p 11,349.21p 11,349.21p 344
21/04/2008 11,349.21p 11,349.21p 11,349.21p 11,349.21p 765
18/04/2008 11,349.21p 11,555.56p 11,349.21p 11,349.21p 123
17/04/2008 11,349.21p 11,555.56p 11,349.21p 11,349.21p 309
16/04/2008 11,349.21p 11,555.56p 11,349.21p 11,349.21p 1653
15/04/2008 11,349.21p 11,555.56p 11,349.21p 11,349.21p 1126
14/04/2008 11,349.21p 11,349.21p 11,349.21p 11,349.21p 246
11/04/2008 11,142.86p 11,349.21p 11,142.86p 11,349.21p 173
10/04/2008 11,555.56p 11,555.56p 11,349.21p 11,349.21p 289
09/04/2008 11,349.21p 11,968.25p 11,349.21p 11,555.56p 1781
08/04/2008 11,142.86p 11,349.21p 10,936.51p 11,349.21p 760
07/04/2008 9,904.76p 11,142.86p 9,904.76p 11,142.86p 1286
04/04/2008 9,904.76p 10,317.46p 9,904.76p 9,904.76p 987
03/04/2008 9,904.76p 9,904.76p 9,492.06p 9,904.76p 1104
02/04/2008 8,666.67p 10,111.11p 8,666.67p 9,904.76p 3197
01/04/2008 9,285.71p 9,285.71p 8,460.32p 8,460.32p 832
31/03/2008 9,492.06p 9,492.06p 9,285.71p 9,285.71p 76
28/03/2008 9,492.06p 9,492.06p 9,492.06p 9,492.06p 698
27/03/2008 9,492.06p 9,492.06p 9,079.36p 9,492.06p 76
26/03/2008 9,904.76p 9,904.76p 9,492.06p 9,492.06p 472
25/03/2008 9,904.76p 9,904.76p 9,904.76p 9,904.76p 50
20/03/2008 10,523.81p 10,523.81p 9,492.06p 9,904.76p 642
19/03/2008 11,142.86p 11,142.86p 10,936.51p 10,936.51p 410
18/03/2008 11,142.86p 11,142.86p 10,730.16p 11,142.86p 151
17/03/2008 11,968.25p 11,761.90p 11,142.86p 11,142.86p 268
14/03/2008 11,968.25p 11,968.25p 11,555.56p 11,968.25p 45
13/03/2008 11,968.25p 11,968.25p 11,968.25p 11,968.25p 301
12/03/2008 11,761.90p 11,968.25p 11,761.90p 11,968.25p 109
11/03/2008 11,555.56p 11,761.90p 11,555.56p 11,761.90p 159
10/03/2008 11,968.25p 11,968.25p 11,349.21p 11,555.56p 133
07/03/2008 11,968.25p 11,968.25p 11,555.56p 11,968.25p 121
06/03/2008 12,380.95p 12,380.95p 11,968.25p 11,968.25p 275
05/03/2008 13,206.35p 13,206.35p 12,174.60p 12,174.60p 983
04/03/2008 11,142.86p 13,206.35p 11,142.86p 13,206.35p 2681
03/03/2008 11,142.86p 11,555.56p 11,142.86p 11,142.86p 575
29/02/2008 11,142.86p 11,142.86p 11,142.86p 11,142.86p 1367
28/02/2008 10,730.16p 11,349.21p 10,730.16p 11,142.86p 780
27/02/2008 11,142.86p 11,142.86p 10,730.16p 10,730.16p 319
26/02/2008 11,142.86p 11,349.21p 10,936.51p 11,142.86p 697
25/02/2008 11,349.21p 11,968.25p 11,142.86p 11,142.86p 260
22/02/2008 11,349.21p 11,349.21p 11,349.21p 11,349.21p 3
21/02/2008 11,349.21p 11,349.21p 11,142.86p 11,349.21p 85
20/02/2008 11,349.21p 11,349.21p 11,349.21p 11,349.21p 84
19/02/2008 11,555.56p 11,555.56p 11,349.21p 11,349.21p 59
18/02/2008 11,555.56p 11,555.56p 11,555.56p 11,555.56p 245

*Close Price adjusted for both dividends and splits