Ascent Resources (AST) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
19/07/2006 17,746.03p 17,746.03p 17,333.33p 17,333.33p 178
18/07/2006 16,507.94p 18,158.73p 16,507.94p 17,746.03p 274
17/07/2006 16,507.94p 16,507.94p 16,507.94p 16,507.94p 790
14/07/2006 17,333.33p 17,333.33p 16,920.63p 16,920.63p 607
13/07/2006 17,746.03p 17,746.03p 17,746.03p 17,746.03p 51
12/07/2006 19,396.82p 19,396.82p 17,746.03p 17,746.03p 114
11/07/2006 19,396.82p 19,396.82p 19,396.82p 19,396.82p 38
10/07/2006 19,809.52p 19,809.52p 19,396.82p 19,396.82p 164
07/07/2006 19,809.52p 19,809.52p 19,809.52p 19,809.52p 45
06/07/2006 19,809.52p 19,809.52p 19,809.52p 19,809.52p 356
05/07/2006 18,984.13p 20,222.22p 18,984.13p 19,809.52p 759
04/07/2006 18,571.43p 18,984.13p 18,571.43p 18,984.13p 85
03/07/2006 16,507.94p 18,571.43p 16,507.94p 18,571.43p 144
30/06/2006 16,095.24p 16,507.94p 16,095.24p 16,507.94p 457
29/06/2006 14,857.14p 16,095.24p 15,269.84p 16,095.24p 366
28/06/2006 15,682.54p 15,682.54p 14,857.14p 14,857.14p 251
27/06/2006 15,682.54p 15,682.54p 15,682.54p 15,682.54p 100
26/06/2006 15,682.54p 15,682.54p 15,682.54p 15,682.54p 104
23/06/2006 15,682.54p 15,682.54p 15,682.54p 15,682.54p 42
22/06/2006 15,682.54p 15,682.54p 15,682.54p 15,682.54p 601
21/06/2006 15,682.54p 15,682.54p 15,682.54p 15,682.54p 3089
20/06/2006 15,682.54p 15,682.54p 15,269.84p 15,682.54p 48
19/06/2006 15,682.54p 15,682.54p 15,682.54p 15,682.54p 30
16/06/2006 15,682.54p 15,682.54p 15,682.54p 15,682.54p 242
15/06/2006 15,269.84p 15,682.54p 15,269.84p 15,682.54p 284
14/06/2006 16,507.94p 16,507.94p 14,031.75p 15,269.84p 211
13/06/2006 16,920.63p 16,920.63p 16,507.94p 16,507.94p 123
12/06/2006 16,920.63p 16,920.63p 16,920.63p 16,920.63p 68
09/06/2006 16,507.94p 16,920.63p 16,507.94p 16,920.63p 175
08/06/2006 16,920.63p 16,920.63p 16,507.94p 16,507.94p 180
07/06/2006 18,158.73p 18,158.73p 16,920.63p 16,920.63p 156
06/06/2006 18,571.43p 18,571.43p 18,158.73p 18,158.73p 90
05/06/2006 18,984.13p 18,984.13p 18,571.43p 18,571.43p 54
02/06/2006 18,984.13p 18,984.13p 18,984.13p 18,984.13p 661
01/06/2006 18,571.43p 19,809.52p 18,571.43p 18,984.13p 190
31/05/2006 18,984.13p 18,984.13p 18,571.43p 18,571.43p 128
30/05/2006 18,984.13p 18,984.13p 18,984.13p 18,984.13p 188
26/05/2006 17,746.03p 18,984.13p 17,746.03p 18,984.13p 440
25/05/2006 17,746.03p 17,746.03p 17,746.03p 17,746.03p 154
24/05/2006 17,333.33p 17,746.03p 17,333.33p 17,333.33p 369
23/05/2006 17,746.03p 18,158.73p 16,920.63p 17,746.03p 78
22/05/2006 18,158.73p 18,571.43p 17,746.03p 17,746.03p 158
19/05/2006 17,746.03p 18,158.73p 17,746.03p 18,158.73p 607
18/05/2006 18,571.43p 18,571.43p 17,333.33p 17,746.03p 309
17/05/2006 20,222.22p 20,222.22p 18,571.43p 18,984.13p 239
16/05/2006 21,460.32p 21,460.32p 19,396.82p 20,222.22p 528
15/05/2006 22,698.41p 22,698.41p 17,333.33p 21,460.32p 1371
12/05/2006 23,936.51p 23,936.51p 21,460.32p 22,698.41p 348
11/05/2006 23,936.51p 23,936.51p 23,936.51p 23,936.51p 481
10/05/2006 23,936.51p 23,936.51p 23,111.11p 23,936.51p 1087
09/05/2006 24,349.21p 24,349.21p 22,698.41p 23,936.51p 1577
08/05/2006 23,111.11p 25,174.60p 23,111.11p 24,349.21p 1532
05/05/2006 23,111.11p 23,111.11p 23,111.11p 23,111.11p 267
04/05/2006 21,460.32p 23,523.81p 21,460.32p 23,111.11p 1946
03/05/2006 20,222.22p 21,460.32p 20,222.22p 21,460.32p 1104
02/05/2006 18,984.13p 20,634.92p 18,984.13p 20,222.22p 1516
28/04/2006 18,984.13p 18,984.13p 18,984.13p 18,984.13p 131
27/04/2006 18,158.73p 18,984.13p 18,158.73p 18,984.13p 272
26/04/2006 18,158.73p 18,158.73p 18,158.73p 18,158.73p 447
25/04/2006 18,158.73p 18,158.73p 18,158.73p 18,158.73p 345
24/04/2006 18,984.13p 18,984.13p 17,746.03p 17,746.03p 587
21/04/2006 19,396.82p 19,396.82p 18,984.13p 18,984.13p 407
20/04/2006 20,222.22p 20,222.22p 19,396.82p 19,396.82p 544
19/04/2006 18,984.13p 19,809.52p 18,984.13p 19,809.52p 1132
18/04/2006 19,809.52p 20,222.22p 18,984.13p 18,984.13p 1386
13/04/2006 17,746.03p 20,222.22p 17,333.33p 19,809.52p 938
12/04/2006 18,158.73p 18,571.43p 17,333.33p 17,333.33p 882
11/04/2006 16,507.94p 18,158.73p 16,095.24p 18,158.73p 1160
10/04/2006 16,095.24p 16,507.94p 15,682.54p 16,095.24p 2056
07/04/2006 16,095.24p 16,095.24p 15,682.54p 16,095.24p 1640
06/04/2006 14,857.14p 15,682.54p 14,857.14p 15,269.84p 686
05/04/2006 14,444.44p 15,682.54p 14,444.44p 15,269.84p 651
04/04/2006 14,031.75p 14,444.44p 14,031.75p 14,444.44p 440
03/04/2006 14,857.14p 14,857.14p 14,444.44p 14,444.44p 1330
31/03/2006 14,857.14p 14,857.14p 14,857.14p 14,857.14p 338
30/03/2006 14,857.14p 14,857.14p 14,857.14p 14,857.14p 74
29/03/2006 14,857.14p 15,269.84p 14,857.14p 14,857.14p 392
28/03/2006 15,682.54p 15,682.54p 14,444.44p 14,857.14p 406
27/03/2006 16,095.24p 16,095.24p 15,682.54p 15,682.54p 814
24/03/2006 16,095.24p 16,095.24p 16,095.24p 16,095.24p 1492
23/03/2006 16,507.94p 16,507.94p 16,095.24p 16,095.24p 511
22/03/2006 16,507.94p 16,507.94p 16,507.94p 16,507.94p 247
21/03/2006 16,507.94p 16,507.94p 16,507.94p 16,507.94p 63
20/03/2006 16,507.94p 16,507.94p 16,507.94p 16,507.94p 31
17/03/2006 16,507.94p 16,507.94p 16,507.94p 16,507.94p 453
16/03/2006 18,158.73p 18,158.73p 16,507.94p 16,507.94p 182
15/03/2006 18,158.73p 18,158.73p 18,158.73p 18,158.73p 2428
14/03/2006 18,571.43p 18,571.43p 18,158.73p 18,158.73p 268
13/03/2006 18,571.43p 18,571.43p 18,571.43p 18,571.43p 31
10/03/2006 18,571.43p 18,571.43p 18,571.43p 18,571.43p 159
09/03/2006 18,158.73p 18,571.43p 18,158.73p 18,571.43p 68
08/03/2006 18,984.13p 18,984.13p 18,158.73p 18,158.73p 165
07/03/2006 18,984.13p 18,984.13p 18,984.13p 18,984.13p 611
06/03/2006 18,571.43p 18,984.13p 18,571.43p 18,984.13p 701
03/03/2006 18,571.43p 18,571.43p 18,571.43p 18,571.43p 1240
02/03/2006 18,571.43p 18,571.43p 18,571.43p 18,571.43p 58
01/03/2006 18,571.43p 18,571.43p 18,571.43p 18,571.43p 714
28/02/2006 18,571.43p 18,571.43p 18,571.43p 18,571.43p 823
27/02/2006 18,158.73p 18,571.43p 17,333.33p 18,571.43p 1597
24/02/2006 17,746.03p 17,333.33p 17,333.33p 17,333.33p 1804
23/02/2006 17,333.33p 17,333.33p 17,333.33p 17,333.33p 947
22/02/2006 17,333.33p 17,333.33p 17,333.33p 17,333.33p 2754
21/02/2006 17,746.03p 17,746.03p 17,333.33p 17,333.33p 1386
20/02/2006 17,746.03p 17,333.33p 16,920.63p 17,333.33p 1603
17/02/2006 18,158.73p 18,158.73p 17,333.33p 17,746.03p 7111
16/02/2006 16,095.24p 16,920.63p 16,095.24p 16,920.63p 221
15/02/2006 16,095.24p 16,507.94p 16,095.24p 16,507.94p 77
14/02/2006 16,507.94p 16,507.94p 16,507.94p 16,507.94p 36
13/02/2006 16,507.94p 16,507.94p 16,507.94p 16,507.94p 3
10/02/2006 16,507.94p 16,507.94p 16,507.94p 16,507.94p 9053
09/02/2006 16,507.94p 16,920.63p 16,507.94p 16,507.94p 1
08/02/2006 16,507.94p 16,507.94p 16,507.94p 16,507.94p 17
07/02/2006 16,507.94p 16,507.94p 16,507.94p 16,507.94p 135
06/02/2006 16,920.63p 16,920.63p 16,507.94p 16,507.94p 474
03/02/2006 16,507.94p 16,507.94p 16,507.94p 16,507.94p 502
02/02/2006 16,095.24p 16,507.94p 16,095.24p 16,507.94p 566
01/02/2006 16,095.24p 16,095.24p 15,269.84p 16,095.24p 22
31/01/2006 16,095.24p 16,095.24p 15,269.84p 16,095.24p 623
30/01/2006 16,095.24p 16,507.94p 15,682.54p 16,095.24p 554
27/01/2006 16,095.24p 16,095.24p 16,095.24p 16,095.24p 17
26/01/2006 16,095.24p 16,095.24p 15,269.84p 16,095.24p 21
25/01/2006 16,095.24p 16,095.24p 16,095.24p 16,095.24p 5
24/01/2006 16,095.24p 16,507.94p 16,095.24p 16,095.24p 10
23/01/2006 16,507.94p 16,507.94p 16,507.94p 16,507.94p 0
20/01/2006 16,507.94p 16,507.94p 16,507.94p 16,507.94p 1997
19/01/2006 16,507.94p 16,507.94p 16,507.94p 16,507.94p 35
18/01/2006 16,507.94p 16,507.94p 16,507.94p 16,507.94p 18
17/01/2006 16,507.94p 16,920.63p 16,507.94p 16,507.94p 15
16/01/2006 16,920.63p 17,333.33p 16,920.63p 16,920.63p 31
13/01/2006 17,333.33p 17,333.33p 17,333.33p 17,333.33p 24
12/01/2006 17,746.03p 18,158.73p 17,333.33p 17,333.33p 115
11/01/2006 18,158.73p 18,158.73p 17,746.03p 18,158.73p 1
10/01/2006 18,158.73p 18,571.43p 18,158.73p 18,158.73p 61
09/01/2006 18,158.73p 18,158.73p 18,158.73p 18,158.73p 196
06/01/2006 18,158.73p 18,158.73p 17,746.03p 18,158.73p 65
05/01/2006 17,333.33p 17,746.03p 16,920.63p 17,746.03p 91
04/01/2006 16,920.63p 17,333.33p 16,920.63p 16,920.63p 27
03/01/2006 16,920.63p 17,333.33p 16,920.63p 17,333.33p 76
30/12/2005 16,920.63p 16,920.63p 16,920.63p 16,920.63p 7
29/12/2005 16,920.63p 17,333.33p 16,920.63p 16,920.63p 36
28/12/2005 16,507.94p 17,333.33p 16,507.94p 17,333.33p 0
23/12/2005 17,333.33p 17,333.33p 17,333.33p 17,333.33p 1
22/12/2005 17,333.33p 17,333.33p 16,507.94p 17,333.33p 2
21/12/2005 17,333.33p 17,333.33p 16,920.63p 17,333.33p 33
20/12/2005 16,920.63p 16,920.63p 16,920.63p 16,920.63p 61
19/12/2005 16,920.63p 16,920.63p 16,920.63p 16,920.63p 254
16/12/2005 16,920.63p 16,920.63p 16,920.63p 16,920.63p 13
15/12/2005 16,920.63p 17,333.33p 16,920.63p 16,920.63p 22
14/12/2005 17,333.33p 17,333.33p 16,920.63p 17,333.33p 119
13/12/2005 17,333.33p 17,746.03p 16,920.63p 16,920.63p 132
12/12/2005 17,746.03p 18,158.73p 17,746.03p 17,746.03p 39
09/12/2005 18,158.73p 18,158.73p 18,158.73p 18,158.73p 132
08/12/2005 18,158.73p 18,158.73p 17,746.03p 18,158.73p 3
07/12/2005 18,158.73p 18,158.73p 18,158.73p 18,158.73p 39
06/12/2005 18,158.73p 18,158.73p 18,158.73p 18,158.73p 8
05/12/2005 18,158.73p 18,158.73p 17,746.03p 18,158.73p 15
02/12/2005 18,158.73p 18,158.73p 17,746.03p 17,746.03p 92
01/12/2005 18,571.43p 18,571.43p 18,158.73p 18,158.73p 28
30/11/2005 18,571.43p 18,571.43p 18,571.43p 18,571.43p 121
29/11/2005 18,984.13p 19,396.82p 18,571.43p 18,571.43p 136
28/11/2005 19,396.82p 19,396.82p 19,396.82p 19,396.82p 29
25/11/2005 19,396.82p 19,396.82p 19,396.82p 19,396.82p 310
24/11/2005 19,396.82p 19,396.82p 18,984.13p 19,396.82p 0
23/11/2005 19,396.82p 19,396.82p 19,396.82p 19,396.82p 118
22/11/2005 19,396.82p 19,396.82p 19,396.82p 19,396.82p 107
21/11/2005 18,984.13p 19,396.82p 18,984.13p 19,396.82p 123
18/11/2005 18,984.13p 18,984.13p 18,984.13p 18,984.13p 34
17/11/2005 18,984.13p 18,984.13p 18,984.13p 18,984.13p 61
16/11/2005 18,984.13p 19,396.82p 18,984.13p 18,984.13p 24
15/11/2005 19,396.82p 19,396.82p 19,396.82p 19,396.82p 111
14/11/2005 19,396.82p 19,396.82p 19,396.82p 19,396.82p 56
11/11/2005 19,809.52p 20,222.22p 18,571.43p 19,396.82p 261
10/11/2005 18,984.13p 18,984.13p 18,571.43p 18,984.13p 49
09/11/2005 18,984.13p 18,984.13p 18,984.13p 18,984.13p 22
08/11/2005 18,984.13p 18,984.13p 18,984.13p 18,984.13p 16
07/11/2005 19,396.82p 19,809.52p 18,571.43p 18,984.13p 90
04/11/2005 19,809.52p 19,809.52p 18,984.13p 19,809.52p 112
03/11/2005 18,984.13p 18,984.13p 18,984.13p 18,984.13p 35
02/11/2005 19,396.82p 19,809.52p 18,571.43p 18,984.13p 121
01/11/2005 19,809.52p 20,222.22p 19,809.52p 19,809.52p 76
31/10/2005 20,222.22p 20,222.22p 20,222.22p 20,222.22p 7
28/10/2005 20,222.22p 20,222.22p 20,222.22p 20,222.22p 1
27/10/2005 20,222.22p 20,222.22p 20,222.22p 20,222.22p 5
26/10/2005 20,222.22p 20,222.22p 20,222.22p 20,222.22p 18
25/10/2005 20,222.22p 20,222.22p 20,222.22p 20,222.22p 3
24/10/2005 20,222.22p 20,222.22p 20,222.22p 20,222.22p 17
21/10/2005 18,984.13p 20,222.22p 18,158.73p 20,222.22p 103
20/10/2005 18,571.43p 20,634.92p 18,158.73p 19,809.52p 634
19/10/2005 18,571.43p 18,984.13p 18,158.73p 18,158.73p 254
18/10/2005 21,047.62p 21,460.32p 18,571.43p 18,984.13p 334
17/10/2005 21,047.62p 21,460.32p 21,047.62p 21,460.32p 204
14/10/2005 21,460.32p 21,460.32p 21,460.32p 21,460.32p 65
13/10/2005 22,285.71p 22,698.41p 21,460.32p 21,460.32p 12
12/10/2005 23,936.51p 23,936.51p 22,698.41p 22,698.41p 142
11/10/2005 23,936.51p 23,936.51p 23,936.51p 23,936.51p 216
10/10/2005 23,523.81p 23,936.51p 23,111.11p 23,936.51p 795
07/10/2005 20,634.92p 23,111.11p 20,222.22p 23,111.11p 518
06/10/2005 20,222.22p 20,634.92p 20,222.22p 20,634.92p 261
05/10/2005 20,634.92p 21,047.62p 20,634.92p 20,634.92p 112
04/10/2005 21,047.62p 21,047.62p 21,047.62p 21,047.62p 232

*Close Price adjusted for both dividends and splits