Ascent Resources (AST) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
03/10/2005 21,047.62p 21,047.62p 21,047.62p 21,047.62p 135
30/09/2005 21,047.62p 21,047.62p 21,047.62p 21,047.62p 60
29/09/2005 21,047.62p 21,047.62p 21,047.62p 21,047.62p 237
28/09/2005 21,047.62p 21,047.62p 21,047.62p 21,047.62p 59
27/09/2005 21,047.62p 21,047.62p 21,047.62p 21,047.62p 82
26/09/2005 21,460.32p 22,285.71p 21,047.62p 21,047.62p 177
23/09/2005 19,809.52p 22,285.71p 18,984.13p 22,285.71p 785
22/09/2005 18,984.13p 18,984.13p 18,984.13p 18,984.13p 132
21/09/2005 18,984.13p 19,396.82p 18,984.13p 18,984.13p 429
20/09/2005 19,396.82p 19,396.82p 19,396.82p 19,396.82p 170
19/09/2005 19,809.52p 20,222.22p 19,396.82p 19,396.82p 318
16/09/2005 19,396.82p 20,222.22p 18,158.73p 20,222.22p 990
15/09/2005 18,158.73p 18,158.73p 18,158.73p 18,158.73p 4
14/09/2005 18,158.73p 18,158.73p 18,158.73p 18,158.73p 16
13/09/2005 18,158.73p 18,158.73p 18,158.73p 18,158.73p 15
12/09/2005 18,158.73p 18,158.73p 18,158.73p 18,158.73p 158
09/09/2005 19,809.52p 21,047.62p 17,333.33p 18,158.73p 766
08/09/2005 19,190.48p 22,285.71p 19,190.48p 21,047.62p 1085
07/09/2005 14,031.75p 19,603.17p 13,619.05p 19,603.17p 1838
06/09/2005 13,619.05p 13,619.05p 13,619.05p 13,619.05p 153
05/09/2005 13,619.05p 13,619.05p 13,619.05p 13,619.05p 107
02/09/2005 12,793.65p 14,031.75p 12,587.30p 13,619.05p 7350
01/09/2005 11,349.21p 12,793.65p 11,142.86p 12,587.30p 342
31/08/2005 10,730.16p 11,142.86p 10,111.11p 11,142.86p 287
30/08/2005 10,111.11p 10,111.11p 10,111.11p 10,111.11p 130
29/08/2005 10,111.11p 10,111.11p 10,111.11p 10,111.11p 0
26/08/2005 9,698.41p 10,111.11p 9,698.41p 10,111.11p 36
25/08/2005 9,698.41p 9,698.41p 9,079.36p 9,698.41p 354
24/08/2005 9,079.36p 9,079.36p 9,079.36p 9,079.36p 21
23/08/2005 9,079.36p 9,079.36p 8,253.97p 9,079.36p 1580
22/08/2005 8,253.97p 8,253.97p 8,253.97p 8,253.97p 162
19/08/2005 8,666.67p 9,079.36p 7,841.27p 8,253.97p 200
18/08/2005 8,460.32p 9,079.36p 8,460.32p 9,079.36p 678
17/08/2005 8,666.67p 8,666.67p 8,253.97p 8,666.67p 548
16/08/2005 8,253.97p 8,253.97p 8,253.97p 8,253.97p 72
15/08/2005 8,047.62p 8,666.67p 7,841.27p 8,253.97p 858
12/08/2005 7,841.27p 7,841.27p 7,841.27p 7,841.27p 4806
11/08/2005 7,841.27p 7,841.27p 7,841.27p 7,841.27p 0
10/08/2005 7,841.27p 7,841.27p 7,841.27p 7,841.27p 619
09/08/2005 7,841.27p 7,841.27p 7,841.27p 7,841.27p 0
08/08/2005 8,253.97p 8,253.97p 7,841.27p 7,841.27p 363
05/08/2005 8,253.97p 8,666.67p 8,253.97p 8,253.97p 120
04/08/2005 8,666.67p 8,666.67p 8,253.97p 8,666.67p 898
03/08/2005 8,253.97p 8,253.97p 8,253.97p 8,253.97p 6
02/08/2005 8,253.97p 8,253.97p 8,253.97p 8,253.97p 0
01/08/2005 8,253.97p 8,253.97p 8,253.97p 8,253.97p 0
29/07/2005 8,253.97p 8,253.97p 8,253.97p 8,253.97p 15
28/07/2005 8,253.97p 8,253.97p 8,253.97p 8,253.97p 0
27/07/2005 8,253.97p 8,253.97p 8,253.97p 8,253.97p 2
26/07/2005 8,253.97p 8,253.97p 8,253.97p 8,253.97p 0
25/07/2005 8,253.97p 8,253.97p 7,841.27p 8,253.97p 0
22/07/2005 8,253.97p 8,253.97p 8,253.97p 8,253.97p 13
21/07/2005 8,253.97p 8,253.97p 8,253.97p 8,253.97p 6
20/07/2005 8,253.97p 8,253.97p 8,253.97p 8,253.97p 7
19/07/2005 7,841.27p 8,253.97p 7,841.27p 8,253.97p 47
18/07/2005 7,841.27p 7,841.27p 7,841.27p 7,841.27p 454
15/07/2005 7,841.27p 7,841.27p 7,841.27p 7,841.27p 0
14/07/2005 7,841.27p 7,841.27p 7,841.27p 7,841.27p 10
13/07/2005 7,841.27p 7,841.27p 7,841.27p 7,841.27p 0
12/07/2005 7,841.27p 7,841.27p 7,841.27p 7,841.27p 0
11/07/2005 7,841.27p 7,841.27p 7,841.27p 7,841.27p 2
08/07/2005 7,841.27p 7,841.27p 7,841.27p 7,841.27p 22
07/07/2005 7,841.27p 8,253.97p 7,841.27p 7,841.27p 0
06/07/2005 8,253.97p 8,666.67p 8,253.97p 8,253.97p 0
05/07/2005 8,666.67p 8,666.67p 8,666.67p 8,666.67p 0
04/07/2005 8,666.67p 9,079.36p 8,666.67p 8,666.67p 30
01/07/2005 9,079.36p 9,079.36p 9,079.36p 9,079.36p 0
30/06/2005 9,079.36p 9,079.36p 9,079.36p 9,079.36p 11
29/06/2005 9,079.36p 9,079.36p 9,079.36p 9,079.36p 23
28/06/2005 8,873.02p 9,698.41p 8,666.67p 9,079.36p 134
27/06/2005 8,666.67p 8,666.67p 8,666.67p 8,666.67p 0
24/06/2005 8,253.97p 8,666.67p 8,253.97p 8,666.67p 12
23/06/2005 8,666.67p 8,666.67p 8,666.67p 8,666.67p 0
22/06/2005 8,666.67p 8,666.67p 8,666.67p 8,666.67p 3
21/06/2005 9,079.36p 9,079.36p 8,666.67p 8,666.67p 0
20/06/2005 8,666.67p 8,666.67p 8,666.67p 8,666.67p 0
17/06/2005 8,666.67p 8,666.67p 8,666.67p 8,666.67p 0
16/06/2005 8,666.67p 8,666.67p 8,253.97p 8,666.67p 80
15/06/2005 8,253.97p 8,253.97p 8,253.97p 8,253.97p 0
14/06/2005 8,253.97p 8,253.97p 8,253.97p 8,253.97p 0
13/06/2005 8,253.97p 8,253.97p 8,253.97p 8,253.97p 0
10/06/2005 8,253.97p 8,253.97p 8,253.97p 8,253.97p 0
09/06/2005 8,253.97p 8,253.97p 8,253.97p 8,253.97p 0
08/06/2005 8,253.97p 8,253.97p 8,253.97p 8,253.97p 0
07/06/2005 8,253.97p 8,253.97p 8,253.97p 8,253.97p 18
06/06/2005 8,253.97p 8,253.97p 8,253.97p 8,253.97p 0
03/06/2005 8,253.97p 8,253.97p 8,253.97p 8,253.97p 30
02/06/2005 8,666.67p 8,666.67p 8,253.97p 8,253.97p 6
01/06/2005 8,666.67p 8,666.67p 8,666.67p 8,666.67p 0
31/05/2005 8,253.97p 8,666.67p 7,841.27p 8,666.67p 81
27/05/2005 7,841.27p 7,841.27p 7,841.27p 7,841.27p 0
26/05/2005 7,841.27p 7,841.27p 7,841.27p 7,841.27p 0
25/05/2005 7,841.27p 7,841.27p 7,841.27p 7,841.27p 0
24/05/2005 7,841.27p 7,841.27p 7,841.27p 7,841.27p 5
23/05/2005 7,841.27p 7,841.27p 7,841.27p 7,841.27p 15
20/05/2005 7,841.27p 7,841.27p 7,841.27p 7,841.27p 122
19/05/2005 7,841.27p 7,841.27p 7,841.27p 7,841.27p 0
18/05/2005 7,841.27p 7,841.27p 7,428.57p 7,841.27p 24
17/05/2005 7,428.57p 7,428.57p 7,428.57p 7,428.57p 0
16/05/2005 7,428.57p 7,428.57p 7,015.87p 7,428.57p 15
13/05/2005 7,428.57p 8,253.97p 5,777.78p 7,015.87p 16
12/05/2005 8,253.97p 8,253.97p 8,253.97p 8,253.97p 0
11/05/2005 8,253.97p 8,253.97p 8,253.97p 8,253.97p 0
10/05/2005 8,253.97p 8,253.97p 8,253.97p 8,253.97p 0
09/05/2005 8,253.97p 8,253.97p 8,253.97p 8,253.97p 18
06/05/2005 8,253.97p 8,253.97p 8,253.97p 8,253.97p 0
05/05/2005 8,253.97p 8,253.97p 8,253.97p 8,253.97p 0
04/05/2005 8,253.97p 8,253.97p 8,253.97p 8,253.97p 0
03/05/2005 8,253.97p 8,253.97p 8,253.97p 8,253.97p 0
29/04/2005 8,253.97p 8,253.97p 8,253.97p 8,253.97p 0
28/04/2005 8,253.97p 8,253.97p 8,253.97p 8,253.97p 0
27/04/2005 8,253.97p 9,079.36p 8,253.97p 8,253.97p 88
26/04/2005 9,079.36p 9,079.36p 9,079.36p 9,079.36p 30
25/04/2005 9,079.36p 9,079.36p 9,079.36p 9,079.36p 0
22/04/2005 9,079.36p 9,079.36p 9,079.36p 9,079.36p 45
21/04/2005 9,079.36p 9,079.36p 9,079.36p 9,079.36p 0
20/04/2005 9,079.36p 9,079.36p 9,079.36p 9,079.36p 0
19/04/2005 8,253.97p 9,079.36p 8,253.97p 9,079.36p 1
18/04/2005 9,285.71p 9,285.71p 9,079.36p 9,079.36p 0
15/04/2005 9,079.36p 9,079.36p 9,079.36p 9,079.36p 0
14/04/2005 8,666.67p 9,079.36p 8,666.67p 9,079.36p 12
13/04/2005 8,666.67p 8,666.67p 8,666.67p 8,666.67p 0
12/04/2005 8,666.67p 8,666.67p 8,666.67p 8,666.67p 0
11/04/2005 8,666.67p 8,666.67p 8,666.67p 8,666.67p 0
08/04/2005 8,666.67p 8,666.67p 8,666.67p 8,666.67p 14
07/04/2005 8,666.67p 8,666.67p 8,666.67p 8,666.67p 0
06/04/2005 8,666.67p 8,666.67p 8,666.67p 8,666.67p 0
05/04/2005 8,666.67p 8,666.67p 8,666.67p 8,666.67p 15
04/04/2005 8,666.67p 8,666.67p 8,666.67p 8,666.67p 0
01/04/2005 9,904.76p 10,317.46p 8,666.67p 8,666.67p 95
31/03/2005 10,317.46p 10,317.46p 10,317.46p 10,317.46p 10
30/03/2005 9,904.76p 10,317.46p 9,904.76p 10,317.46p 0
29/03/2005 10,317.46p 10,317.46p 10,317.46p 10,317.46p 42
24/03/2005 9,904.76p 10,317.46p 9,904.76p 10,317.46p 15
23/03/2005 9,904.76p 9,904.76p 9,904.76p 9,904.76p 0
22/03/2005 9,904.76p 9,904.76p 9,904.76p 9,904.76p 6
21/03/2005 9,904.76p 9,904.76p 9,904.76p 9,904.76p 1
18/03/2005 9,904.76p 9,904.76p 9,904.76p 9,904.76p 10
17/03/2005 9,904.76p 10,317.46p 9,904.76p 9,904.76p 6
16/03/2005 10,317.46p 11,555.56p 10,317.46p 10,317.46p 6
15/03/2005 11,555.56p 11,555.56p 11,555.56p 11,555.56p 12
14/03/2005 12,174.60p 12,380.95p 11,555.56p 11,555.56p 28
11/03/2005 12,380.95p 12,380.95p 12,380.95p 12,380.95p 34
10/03/2005 11,968.25p 12,380.95p 9,492.06p 12,380.95p 265
09/03/2005 9,492.06p 9,492.06p 9,492.06p 9,492.06p 25
08/03/2005 9,492.06p 9,492.06p 9,492.06p 9,492.06p 3
07/03/2005 9,492.06p 9,492.06p 9,492.06p 9,492.06p 29
04/03/2005 9,492.06p 9,492.06p 9,492.06p 9,492.06p 163
03/03/2005 9,492.06p 9,492.06p 9,492.06p 9,492.06p 130
02/03/2005 10,317.46p 10,317.46p 9,079.36p 9,492.06p 179
01/03/2005 8,253.97p 11,555.56p 7,841.27p 9,904.76p 166
28/02/2005 7,841.27p 7,841.27p 7,841.27p 7,841.27p 6
25/02/2005 7,841.27p 7,841.27p 7,428.57p 7,841.27p 0
24/02/2005 7,428.57p 7,428.57p 7,428.57p 7,428.57p 6
23/02/2005 7,428.57p 7,841.27p 7,428.57p 7,428.57p 51
22/02/2005 7,428.57p 7,841.27p 7,428.57p 7,841.27p 0
21/02/2005 7,428.57p 7,841.27p 7,428.57p 7,841.27p 125
18/02/2005 7,428.57p 8,253.97p 7,428.57p 7,428.57p 16
17/02/2005 8,253.97p 8,253.97p 8,253.97p 8,253.97p 10
16/02/2005 8,253.97p 8,253.97p 7,841.27p 8,253.97p 3
15/02/2005 7,841.27p 7,841.27p 7,841.27p 7,841.27p 12
14/02/2005 7,841.27p 7,841.27p 7,841.27p 7,841.27p 9
11/02/2005 7,841.27p 7,841.27p 7,841.27p 7,841.27p 11
10/02/2005 7,841.27p 7,841.27p 7,841.27p 7,841.27p 21
09/02/2005 7,841.27p 8,253.97p 7,841.27p 7,841.27p 16
08/02/2005 8,253.97p 8,253.97p 8,253.97p 8,253.97p 15
07/02/2005 8,666.67p 8,666.67p 8,253.97p 8,253.97p 12
04/02/2005 8,666.67p 8,666.67p 8,666.67p 8,666.67p 19
03/02/2005 8,666.67p 8,666.67p 8,253.97p 8,666.67p 2
02/02/2005 8,666.67p 8,666.67p 8,253.97p 8,253.97p 2
01/02/2005 8,253.97p 8,666.67p 8,253.97p 8,666.67p 39
31/01/2005 8,253.97p 8,253.97p 7,428.57p 8,253.97p 18
28/01/2005 8,253.97p 9,079.36p 7,015.87p 7,428.57p 50
27/01/2005 8,253.97p 9,079.36p 7,428.57p 9,079.36p 128
26/01/2005 9,079.36p 9,079.36p 9,079.36p 9,079.36p 14
25/01/2005 9,079.36p 9,079.36p 9,079.36p 9,079.36p 22
24/01/2005 9,079.36p 9,492.06p 9,079.36p 9,079.36p 53
21/01/2005 9,492.06p 9,492.06p 9,492.06p 9,492.06p 3
20/01/2005 9,492.06p 9,492.06p 9,492.06p 9,492.06p 23
19/01/2005 9,904.76p 10,317.46p 9,492.06p 9,492.06p 21
18/01/2005 10,317.46p 10,317.46p 10,317.46p 10,317.46p 10
17/01/2005 10,317.46p 10,317.46p 10,317.46p 10,317.46p 23
14/01/2005 10,317.46p 10,317.46p 10,317.46p 10,317.46p 30
13/01/2005 10,730.16p 11,142.86p 10,317.46p 10,317.46p 9
12/01/2005 11,142.86p 11,968.25p 10,730.16p 11,142.86p 16
11/01/2005 10,730.16p 10,730.16p 10,730.16p 10,730.16p 0
10/01/2005 10,317.46p 10,730.16p 9,904.76p 10,730.16p 36
07/01/2005 9,904.76p 9,904.76p 9,904.76p 9,904.76p 3
06/01/2005 9,904.76p 9,904.76p 9,904.76p 9,904.76p 2
05/01/2005 9,079.36p 9,904.76p 8,666.67p 9,904.76p 64
04/01/2005 8,253.97p 8,666.67p 7,428.57p 8,666.67p 50
31/12/2004 7,428.57p 7,428.57p 7,428.57p 7,428.57p 0
30/12/2004 8,253.97p 8,666.67p 7,015.87p 7,428.57p 39
29/12/2004 8,666.67p 8,666.67p 8,253.97p 8,666.67p 0
24/12/2004 8,666.67p 8,666.67p 8,666.67p 8,666.67p 0
23/12/2004 8,666.67p 8,666.67p 8,666.67p 8,666.67p 0
22/12/2004 8,666.67p 8,666.67p 8,666.67p 8,666.67p 15
21/12/2004 8,666.67p 8,666.67p 8,253.97p 8,666.67p 0
20/12/2004 8,047.62p 10,317.46p 7,841.27p 8,253.97p 32
17/12/2004 8,253.97p 8,253.97p 7,841.27p 7,841.27p 27

*Close Price adjusted for both dividends and splits