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 |
|---|---|---|---|---|---|
| 18/03/2021 | 11.38p | 13.00p | 10.35p | 11.63p | 3088440 |
| 17/03/2021 | 11.75p | 11.88p | 11.12p | 11.38p | 577713 |
| 16/03/2021 | 12.00p | 12.00p | 11.50p | 11.75p | 220849 |
| 15/03/2021 | 11.88p | 12.25p | 11.25p | 12.00p | 637415 |
| 12/03/2021 | 12.00p | 12.00p | 11.65p | 11.88p | 516837 |
| 11/03/2021 | 12.13p | 12.50p | 11.80p | 12.00p | 816034 |
| 10/03/2021 | 10.25p | 12.50p | 10.00p | 12.25p | 2122113 |
| 09/03/2021 | 12.00p | 12.45p | 11.04p | 11.75p | 1027020 |
| 08/03/2021 | 10.63p | 12.18p | 9.80p | 11.75p | 2077824 |
| 05/03/2021 | 11.25p | 11.50p | 10.50p | 10.63p | 495326 |
| 04/03/2021 | 11.63p | 11.75p | 11.00p | 11.25p | 511860 |
| 03/03/2021 | 12.13p | 12.18p | 11.50p | 11.95p | 539223 |
| 02/03/2021 | 11.88p | 12.50p | 11.60p | 12.13p | 374070 |
| 01/03/2021 | 12.63p | 13.00p | 11.75p | 13.00p | 333100 |
| 26/02/2021 | 12.13p | 12.63p | 12.13p | 12.63p | 515102 |
| 25/02/2021 | 11.88p | 12.50p | 11.50p | 12.38p | 828723 |
| 24/02/2021 | 11.88p | 12.35p | 11.10p | 11.88p | 524555 |
| 23/02/2021 | 12.75p | 12.85p | 11.75p | 12.13p | 985222 |
| 22/02/2021 | 11.13p | 14.40p | 11.13p | 13.00p | 3190934 |
| 19/02/2021 | 10.75p | 11.45p | 10.51p | 11.13p | 545115 |
| 18/02/2021 | 11.38p | 11.74p | 10.50p | 10.75p | 1046042 |
| 17/02/2021 | 12.50p | 12.75p | 11.25p | 12.50p | 755497 |
| 16/02/2021 | 11.88p | 12.75p | 11.55p | 12.00p | 751426 |
| 15/02/2021 | 12.63p | 12.75p | 11.55p | 11.75p | 672688 |
| 12/02/2021 | 12.38p | 12.98p | 12.17p | 12.63p | 327433 |
| 11/02/2021 | 10.13p | 13.25p | 10.13p | 12.65p | 958475 |
| 10/02/2021 | 12.63p | 13.00p | 11.01p | 11.63p | 1387802 |
| 09/02/2021 | 13.38p | 14.40p | 12.00p | 12.63p | 1438379 |
| 08/02/2021 | 14.00p | 14.50p | 13.26p | 13.38p | 1950713 |
| 05/02/2021 | 13.15p | 16.00p | 12.85p | 14.25p | 6077057 |
| 04/02/2021 | 10.63p | 13.79p | 10.58p | 13.25p | 3310961 |
| 03/02/2021 | 9.30p | 11.65p | 9.00p | 10.63p | 2930778 |
| 02/02/2021 | 8.20p | 9.85p | 8.20p | 9.30p | 1498381 |
| 01/02/2021 | 8.25p | 8.49p | 8.01p | 8.20p | 823515 |
| 29/01/2021 | 8.05p | 8.36p | 7.80p | 8.25p | 541963 |
| 28/01/2021 | 8.45p | 8.56p | 7.52p | 8.30p | 958430 |
| 27/01/2021 | 9.65p | 9.79p | 8.51p | 8.54p | 1057690 |
| 26/01/2021 | 9.55p | 10.20p | 9.33p | 10.00p | 803421 |
| 25/01/2021 | 9.65p | 9.90p | 9.30p | 9.55p | 1017143 |
| 22/01/2021 | 9.30p | 10.45p | 9.30p | 9.90p | 4566070 |
| 21/01/2021 | 9.40p | 9.60p | 9.00p | 9.30p | 421597 |
| 20/01/2021 | 9.30p | 10.00p | 9.30p | 9.52p | 2076409 |
| 19/01/2021 | 8.35p | 9.45p | 8.20p | 9.30p | 1235373 |
| 18/01/2021 | 8.20p | 8.35p | 8.00p | 8.35p | 1247684 |
| 15/01/2021 | 8.15p | 8.20p | 8.00p | 8.20p | 871678 |
| 14/01/2021 | 8.15p | 8.27p | 7.80p | 8.15p | 662887 |
| 13/01/2021 | 7.50p | 8.36p | 7.31p | 7.70p | 1247562 |
| 12/01/2021 | 7.60p | 7.67p | 7.40p | 7.50p | 757407 |
| 11/01/2021 | 8.25p | 8.37p | 7.60p | 7.60p | 692265 |
| 08/01/2021 | 8.10p | 9.00p | 8.06p | 8.15p | 2190667 |
| 07/01/2021 | 7.70p | 8.30p | 7.65p | 8.30p | 900891 |
| 06/01/2021 | 7.65p | 7.90p | 7.60p | 7.70p | 917173 |
| 05/01/2021 | 6.75p | 7.90p | 6.65p | 7.50p | 1219324 |
| 04/01/2021 | 6.25p | 7.20p | 6.06p | 6.90p | 1065836 |
| 01/01/2021 | 5.95p | 6.30p | 5.95p | 6.25p | 209200 |
| 31/12/2020 | 5.95p | 6.30p | 5.95p | 6.25p | 209200 |
| 30/12/2020 | 5.50p | 6.20p | 5.40p | 5.70p | 443051 |
| 29/12/2020 | 5.25p | 5.67p | 5.01p | 5.50p | 909314 |
| 28/12/2020 | 5.25p | 5.35p | 5.01p | 5.25p | 87542 |
| 25/12/2020 | 5.25p | 5.35p | 5.01p | 5.25p | 87542 |
| 24/12/2020 | 5.25p | 5.35p | 5.01p | 5.25p | 87542 |
| 23/12/2020 | 5.25p | 5.36p | 5.01p | 5.25p | 189667 |
| 22/12/2020 | 5.25p | 5.50p | 5.07p | 5.25p | 37173 |
| 21/12/2020 | 5.55p | 5.55p | 5.10p | 5.25p | 287460 |
| 18/12/2020 | 5.55p | 5.57p | 5.40p | 5.55p | 155155 |
| 17/12/2020 | 5.55p | 5.57p | 5.40p | 5.40p | 157755 |
| 16/12/2020 | 5.75p | 5.75p | 5.40p | 5.55p | 432740 |
| 15/12/2020 | 5.75p | 6.00p | 5.50p | 5.75p | 289187 |
| 14/12/2020 | 5.75p | 6.00p | 5.40p | 5.75p | 378850 |
| 11/12/2020 | 5.75p | 5.99p | 5.46p | 5.75p | 479535 |
| 10/12/2020 | 6.10p | 6.20p | 5.50p | 5.75p | 606638 |
| 09/12/2020 | 6.60p | 6.79p | 5.70p | 5.70p | 706363 |
| 08/12/2020 | 6.60p | 7.00p | 6.26p | 6.60p | 291531 |
| 07/12/2020 | 6.60p | 7.00p | 6.20p | 6.60p | 894478 |
| 04/12/2020 | 5.75p | 7.20p | 5.75p | 6.60p | 2236056 |
| 03/12/2020 | 5.95p | 6.00p | 5.50p | 5.75p | 459486 |
| 02/12/2020 | 5.95p | 6.19p | 5.70p | 5.95p | 589153 |
| 01/12/2020 | 5.50p | 6.10p | 5.43p | 5.95p | 3663150 |
| 30/11/2020 | 5.55p | 5.80p | 5.35p | 5.55p | 27445 |
| 27/11/2020 | 5.55p | 5.68p | 5.30p | 5.55p | 729642 |
| 26/11/2020 | 5.55p | 5.80p | 5.30p | 5.55p | 980380 |
| 25/11/2020 | 5.55p | 5.80p | 5.48p | 5.55p | 406885 |
| 24/11/2020 | 5.55p | 5.80p | 5.40p | 5.55p | 285349 |
| 23/11/2020 | 5.15p | 5.80p | 5.05p | 5.55p | 992621 |
| 20/11/2020 | 5.35p | 5.35p | 5.00p | 5.15p | 325708 |
| 19/11/2020 | 5.45p | 5.70p | 5.20p | 5.35p | 276402 |
| 18/11/2020 | 5.45p | 5.58p | 5.21p | 5.45p | 1515759 |
| 17/11/2020 | 5.45p | 5.59p | 5.21p | 5.45p | 404179 |
| 16/11/2020 | 5.25p | 5.64p | 5.19p | 5.45p | 3682206 |
| 13/11/2020 | 5.10p | 5.50p | 5.00p | 5.35p | 674124 |
| 12/11/2020 | 5.25p | 5.50p | 4.71p | 5.00p | 771658 |
| 10/11/2020 | 5.40p | 5.63p | 5.21p | 5.45p | 375773 |
| 09/11/2020 | 5.65p | 5.65p | 5.40p | 5.40p | 568692 |
| 06/11/2020 | 6.15p | 6.30p | 5.37p | 5.65p | 953086 |
| 05/11/2020 | 5.00p | 6.33p | 4.94p | 6.15p | 1834400 |
| 04/11/2020 | 5.15p | 5.20p | 4.90p | 5.00p | 865662 |
| 03/11/2020 | 5.20p | 5.30p | 4.92p | 5.15p | 434200 |
| 02/11/2020 | 6.10p | 6.10p | 5.10p | 5.20p | 1484792 |
| 30/10/2020 | 5.85p | 6.40p | 5.78p | 6.10p | 1586996 |
| 29/10/2020 | 6.30p | 6.31p | 5.68p | 5.75p | 1472300 |
| 28/10/2020 | 7.10p | 7.11p | 6.10p | 6.30p | 1215559 |
| 27/10/2020 | 6.15p | 8.00p | 6.15p | 7.10p | 6190522 |
| 26/10/2020 | 5.65p | 6.34p | 5.65p | 6.10p | 1923533 |
| 23/10/2020 | 5.60p | 5.69p | 5.14p | 5.55p | 1688401 |
| 22/10/2020 | 4.88p | 6.10p | 4.88p | 5.60p | 6713811 |
| 21/10/2020 | 3.63p | 4.75p | 3.56p | 4.63p | 1909119 |
| 20/10/2020 | 4.00p | 4.00p | 3.75p | 3.88p | 182139 |
| 19/10/2020 | 4.13p | 4.13p | 3.76p | 4.00p | 738410 |
| 16/10/2020 | 4.13p | 4.25p | 4.00p | 4.13p | 415766 |
| 15/10/2020 | 4.38p | 4.38p | 4.00p | 4.13p | 547612 |
| 14/10/2020 | 4.40p | 4.50p | 4.07p | 4.38p | 1438939 |
| 13/10/2020 | 3.88p | 4.87p | 3.88p | 4.63p | 2769326 |
| 12/10/2020 | 4.00p | 4.22p | 3.80p | 3.88p | 1991352 |
| 09/10/2020 | 3.75p | 4.10p | 3.60p | 4.00p | 1123196 |
| 08/10/2020 | 3.25p | 3.88p | 3.25p | 3.75p | 1562819 |
| 07/10/2020 | 3.38p | 3.45p | 3.19p | 3.25p | 243144 |
| 06/10/2020 | 3.13p | 3.45p | 3.10p | 3.38p | 991875 |
| 05/10/2020 | 2.88p | 3.25p | 2.88p | 3.13p | 452693 |
| 02/10/2020 | 2.88p | 3.00p | 2.78p | 2.88p | 527844 |
| 01/10/2020 | 2.75p | 2.95p | 2.65p | 2.88p | 215700 |
| 30/09/2020 | 2.75p | 3.00p | 2.59p | 2.75p | 505320 |
| 29/09/2020 | 2.75p | 2.85p | 2.63p | 2.75p | 74085 |
| 28/09/2020 | 2.75p | 2.85p | 2.59p | 2.75p | 89935 |
| 25/09/2020 | 3.00p | 3.00p | 2.75p | 2.75p | 150846 |
| 24/09/2020 | 3.13p | 3.13p | 2.75p | 3.00p | 235612 |
| 23/09/2020 | 3.13p | 3.13p | 3.00p | 3.13p | 235284 |
| 22/09/2020 | 3.13p | 3.13p | 3.00p | 3.13p | 11636 |
| 21/09/2020 | 3.50p | 3.50p | 2.96p | 3.13p | 263236 |
| 18/09/2020 | 3.50p | 3.50p | 3.27p | 3.50p | 116001 |
| 17/09/2020 | 3.50p | 3.50p | 3.28p | 3.50p | 133074 |
| 16/09/2020 | 3.50p | 3.50p | 3.30p | 3.50p | 148508 |
| 15/09/2020 | 3.50p | 3.64p | 3.25p | 3.50p | 806381 |
| 14/09/2020 | 3.25p | 3.75p | 3.10p | 3.50p | 1025344 |
| 11/09/2020 | 3.13p | 3.37p | 2.75p | 3.25p | 1574808 |
| 10/09/2020 | 3.63p | 3.63p | 3.00p | 3.13p | 1226595 |
| 09/09/2020 | 3.13p | 3.44p | 3.00p | 3.38p | 3505012 |
| 08/09/2020 | 2.63p | 3.10p | 2.50p | 2.88p | 5498703 |
| 07/09/2020 | 2.38p | 2.72p | 2.25p | 2.50p | 1851492 |
| 04/09/2020 | 2.25p | 2.50p | 2.25p | 2.50p | 717543 |
| 03/09/2020 | 2.25p | 2.34p | 2.00p | 2.25p | 267693 |
| 02/09/2020 | 2.25p | 2.44p | 2.13p | 2.25p | 2363452 |
| 01/09/2020 | 2.00p | 2.13p | 1.75p | 2.13p | 3190935 |
| 31/08/2020 | 2.00p | 2.09p | 1.87p | 2.00p | 1534675 |
| 28/08/2020 | 2.00p | 2.09p | 1.87p | 2.00p | 1534675 |
| 27/08/2020 | 2.00p | 2.09p | 1.87p | 2.00p | 502039 |
| 26/08/2020 | 1.88p | 2.06p | 1.80p | 2.00p | 861072 |
| 25/08/2020 | 2.13p | 2.13p | 1.86p | 1.88p | 856788 |
| 24/08/2020 | 2.13p | 2.25p | 2.00p | 2.13p | 290887 |
| 21/08/2020 | 2.13p | 2.25p | 2.00p | 2.13p | 387324 |
| 20/08/2020 | 2.13p | 2.13p | 2.00p | 2.13p | 2426608 |
| 19/08/2020 | 2.13p | 2.15p | 2.00p | 2.13p | 1871998 |
| 18/08/2020 | 2.13p | 2.25p | 2.00p | 2.13p | 890544 |
| 17/08/2020 | 2.13p | 2.25p | 2.00p | 2.13p | 401288 |
| 14/08/2020 | 2.38p | 2.38p | 2.25p | 2.38p | 4171 |
| 13/08/2020 | 2.38p | 2.38p | 2.25p | 2.38p | 23663 |
| 12/08/2020 | 2.38p | 2.38p | 2.25p | 2.38p | 269462 |
| 11/08/2020 | 2.38p | 2.41p | 2.25p | 2.38p | 327647 |
| 10/08/2020 | 2.25p | 2.45p | 2.20p | 2.38p | 417688 |
| 07/08/2020 | 2.25p | 2.40p | 2.12p | 2.25p | 1402707 |
| 06/08/2020 | 2.25p | 2.47p | 2.00p | 2.25p | 3900236 |
| 05/08/2020 | 2.25p | 2.25p | 2.00p | 2.25p | 302017 |
| 04/08/2020 | 2.25p | 2.40p | 2.25p | 2.25p | 49752 |
| 03/08/2020 | 2.38p | 2.38p | 2.00p | 2.25p | 997811 |
| 31/07/2020 | 2.38p | 2.45p | 2.12p | 2.38p | 580013 |
| 30/07/2020 | 2.50p | 2.50p | 2.25p | 2.38p | 603518 |
| 29/07/2020 | 2.50p | 2.58p | 2.25p | 2.50p | 360324 |
| 28/07/2020 | 2.50p | 3.00p | 2.37p | 2.50p | 2176784 |
| 27/07/2020 | 2.50p | 2.55p | 2.33p | 2.50p | 269619 |
| 24/07/2020 | 2.38p | 2.75p | 2.26p | 2.50p | 1201710 |
| 23/07/2020 | 2.38p | 2.45p | 2.26p | 2.38p | 95593 |
| 22/07/2020 | 2.38p | 2.38p | 2.25p | 2.38p | 308933 |
| 21/07/2020 | 2.38p | 2.38p | 2.25p | 2.38p | 103503 |
| 20/07/2020 | 2.38p | 2.38p | 2.25p | 2.38p | 141697 |
| 17/07/2020 | 2.38p | 2.38p | 2.25p | 2.38p | 4000 |
| 16/07/2020 | 2.38p | 2.38p | 2.25p | 2.38p | 409919 |
| 15/07/2020 | 2.38p | 2.48p | 2.25p | 2.38p | 81501 |
| 14/07/2020 | 2.38p | 2.48p | 2.27p | 2.38p | 222663 |
| 13/07/2020 | 2.38p | 2.39p | 2.27p | 2.38p | 112577 |
| 10/07/2020 | 2.25p | 2.40p | 2.15p | 2.38p | 214151 |
| 09/07/2020 | 2.25p | 2.25p | 2.18p | 2.25p | 202007 |
| 08/07/2020 | 2.25p | 2.39p | 2.18p | 2.25p | 72000 |
| 07/07/2020 | 2.25p | 2.40p | 2.00p | 2.25p | 193535 |
| 06/07/2020 | 2.25p | 2.25p | 2.15p | 2.25p | 61426 |
| 03/07/2020 | 2.25p | 2.25p | 2.20p | 2.25p | 805 |
| 02/07/2020 | 2.25p | 2.25p | 2.20p | 2.25p | 31905 |
| 01/07/2020 | 2.25p | 2.40p | 2.16p | 2.25p | 114609 |
| 30/06/2020 | 2.25p | 2.40p | 2.16p | 2.25p | 45814 |
| 29/06/2020 | 2.25p | 2.40p | 2.15p | 2.25p | 227004 |
| 26/06/2020 | 2.25p | 2.35p | 2.15p | 2.25p | 263914 |
| 25/06/2020 | 2.38p | 2.38p | 2.07p | 2.25p | 372945 |
| 24/06/2020 | 2.38p | 2.38p | 2.38p | 2.38p | 22128 |
| 23/06/2020 | 2.38p | 2.40p | 2.25p | 2.38p | 633766 |
| 22/06/2020 | 2.38p | 2.40p | 2.25p | 2.38p | 279234 |
| 19/06/2020 | 2.38p | 2.38p | 2.25p | 2.38p | 335896 |
| 18/06/2020 | 2.38p | 2.50p | 2.25p | 2.38p | 318940 |
| 17/06/2020 | 2.38p | 2.38p | 2.25p | 2.38p | 88780 |
| 16/06/2020 | 2.38p | 2.38p | 2.25p | 2.38p | 20463 |
| 15/06/2020 | 2.38p | 2.38p | 2.25p | 2.38p | 116474 |
| 12/06/2020 | 2.38p | 2.38p | 2.25p | 2.38p | 363770 |
| 11/06/2020 | 2.38p | 2.50p | 2.37p | 2.38p | 159436 |
*Close Price adjusted for both dividends and splits