Ascent Resources (AST) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
30/08/2019 22.50p 22.50p 20.00p 22.50p 10834
29/08/2019 22.50p 23.00p 20.00p 22.50p 48376
28/08/2019 22.50p 22.88p 20.00p 22.50p 7502
27/08/2019 22.50p 23.00p 20.00p 22.50p 26012
23/08/2019 22.50p 23.00p 20.00p 22.50p 84818
22/08/2019 22.50p 22.50p 20.50p 22.50p 7835
21/08/2019 22.50p 23.25p 17.70p 22.50p 132631
20/08/2019 22.50p 23.50p 20.15p 22.50p 10366
19/08/2019 22.50p 23.00p 20.00p 22.50p 73092
16/08/2019 22.50p 24.40p 20.15p 22.50p 7947
15/08/2019 22.50p 24.50p 20.15p 22.50p 65231
14/08/2019 22.50p 25.00p 21.80p 22.50p 26876
13/08/2019 22.50p 25.00p 22.50p 22.50p 21784
12/08/2019 22.50p 25.00p 22.50p 22.50p 62006
09/08/2019 22.50p 25.00p 22.50p 22.50p 28546
08/08/2019 22.50p 25.00p 20.00p 22.50p 18175
07/08/2019 27.50p 28.50p 22.50p 22.50p 156427
06/08/2019 25.00p 27.50p 22.60p 27.50p 141790
05/08/2019 25.00p 28.50p 22.50p 27.50p 92116
02/08/2019 27.50p 27.50p 25.00p 27.50p 63678
01/08/2019 27.50p 27.50p 24.90p 27.50p 153588
31/07/2019 27.50p 28.45p 25.00p 27.50p 70044
30/07/2019 27.50p 29.40p 25.50p 27.50p 25488
29/07/2019 35.00p 37.00p 25.25p 27.50p 100411
26/07/2019 27.50p 32.30p 25.25p 30.00p 214299
25/07/2019 27.50p 27.50p 25.15p 27.50p 2717
24/07/2019 27.50p 30.00p 25.50p 27.50p 8956
23/07/2019 27.50p 28.75p 25.50p 27.50p 44594
22/07/2019 27.50p 32.50p 26.50p 27.50p 71959
19/07/2019 27.50p 30.00p 26.60p 27.50p 17182
18/07/2019 27.50p 30.00p 26.50p 27.50p 23387
17/07/2019 27.50p 27.65p 26.60p 27.50p 8335
16/07/2019 27.50p 33.70p 26.80p 27.50p 121961
15/07/2019 27.50p 30.50p 25.90p 30.00p 67432
12/07/2019 30.00p 30.00p 25.90p 27.50p 134034
11/07/2019 30.00p 30.00p 28.20p 30.00p 8824
10/07/2019 27.50p 31.25p 26.25p 30.00p 155258
09/07/2019 27.50p 28.90p 26.25p 27.50p 38720
08/07/2019 30.00p 31.75p 27.50p 27.50p 40288
05/07/2019 30.00p 30.00p 28.25p 30.00p 15433
04/07/2019 30.00p 32.45p 28.25p 30.00p 12775
03/07/2019 30.00p 32.45p 28.15p 30.00p 7298
02/07/2019 32.50p 32.50p 28.80p 30.00p 32212
01/07/2019 32.50p 34.00p 30.25p 32.50p 34551
28/06/2019 30.00p 39.56p 26.25p 32.50p 509759
27/06/2019 30.00p 30.00p 26.25p 30.00p 18825
26/06/2019 27.50p 30.00p 25.75p 30.00p 94429
25/06/2019 22.50p 38.50p 22.00p 27.50p 910817
24/06/2019 22.50p 23.00p 20.80p 22.50p 82880
21/06/2019 22.50p 23.80p 20.00p 22.50p 127938
20/06/2019 22.50p 22.50p 20.00p 22.50p 118202
19/06/2019 27.50p 27.50p 18.50p 22.50p 404829
18/06/2019 27.50p 28.00p 25.10p 27.50p 265654
17/06/2019 27.50p 28.90p 25.90p 27.50p 192195
14/06/2019 22.50p 30.00p 21.25p 27.50p 376462
13/06/2019 15.00p 28.50p 15.00p 25.00p 1182396
12/06/2019 37.50p 39.90p 31.00p 32.50p 272195
11/06/2019 40.00p 45.00p 36.60p 37.50p 53377
10/06/2019 40.00p 41.50p 36.50p 40.00p 169162
07/06/2019 40.00p 42.00p 37.01p 40.00p 74822
06/06/2019 40.00p 41.00p 35.00p 40.00p 42548
05/06/2019 37.50p 41.99p 35.70p 40.00p 147998
04/06/2019 37.50p 42.50p 35.25p 37.50p 76493
03/06/2019 40.00p 40.00p 35.25p 37.50p 184981
31/05/2019 47.50p 47.50p 37.50p 40.00p 116513
30/05/2019 37.50p 45.00p 35.00p 42.50p 323960
29/05/2019 37.50p 38.45p 35.00p 37.50p 59948
28/05/2019 37.50p 37.50p 35.55p 37.50p 70432
24/05/2019 35.00p 37.50p 35.00p 37.50p 75338
23/05/2019 37.50p 38.00p 35.01p 37.50p 71617
22/05/2019 35.00p 38.45p 33.80p 37.50p 91875
21/05/2019 35.00p 35.00p 33.75p 35.00p 6824
20/05/2019 42.50p 42.50p 33.50p 35.00p 190732
17/05/2019 37.50p 39.45p 32.75p 37.50p 118754
16/05/2019 37.50p 40.00p 35.10p 37.50p 55009
15/05/2019 37.50p 37.50p 33.50p 37.50p 45281
14/05/2019 37.50p 37.50p 35.00p 37.50p 75177
13/05/2019 37.50p 38.50p 32.53p 37.50p 314171
10/05/2019 35.00p 35.00p 30.00p 32.50p 135329
09/05/2019 35.00p 36.00p 33.50p 35.00p 31240
08/05/2019 37.50p 40.00p 32.80p 35.00p 51975
07/05/2019 37.50p 40.00p 33.30p 37.50p 155410
03/05/2019 37.50p 37.50p 33.70p 37.50p 153115
02/05/2019 37.50p 38.60p 33.25p 37.50p 197490
01/05/2019 37.50p 38.95p 35.25p 37.50p 216978
30/04/2019 40.00p 40.00p 37.10p 37.50p 82185
29/04/2019 42.50p 45.00p 35.00p 37.50p 1105731
26/04/2019 40.00p 40.00p 37.50p 37.50p 248544
25/04/2019 40.00p 41.90p 37.50p 37.50p 280428
24/04/2019 37.50p 45.00p 35.00p 40.00p 1128570
23/04/2019 47.50p 52.00p 41.50p 50.00p 153080
18/04/2019 50.00p 53.00p 47.50p 50.00p 141109
17/04/2019 52.50p 52.50p 46.50p 50.00p 158656
16/04/2019 57.50p 60.00p 50.75p 52.50p 346368
15/04/2019 80.00p 82.40p 55.61p 57.50p 1853579
12/04/2019 50.00p 50.45p 40.10p 50.00p 628409
11/04/2019 42.50p 59.00p 40.00p 50.00p 829966
10/04/2019 62.50p 63.45p 45.00p 47.00p 720822
09/04/2019 75.00p 100.00p 51.20p 60.00p 2870297
08/04/2019 27.50p 70.00p 25.50p 70.00p 1790246
05/04/2019 25.50p 27.50p 25.00p 27.50p 192257
04/04/2019 27.50p 27.70p 23.20p 25.50p 100413
03/04/2019 27.50p 28.00p 23.75p 27.50p 22804
02/04/2019 27.50p 27.50p 25.00p 27.50p 27201
01/04/2019 27.50p 27.50p 25.00p 27.50p 39372
29/03/2019 30.00p 30.00p 23.80p 27.50p 210278
28/03/2019 27.50p 28.35p 25.00p 25.00p 40012
27/03/2019 27.50p 28.95p 25.00p 27.50p 46571
26/03/2019 27.50p 30.00p 25.00p 27.50p 72382
25/03/2019 27.50p 30.00p 27.50p 27.50p 29303
22/03/2019 27.50p 31.45p 26.11p 27.50p 87409
21/03/2019 32.50p 32.50p 27.50p 27.50p 94259
20/03/2019 30.00p 32.50p 28.00p 32.50p 198137
19/03/2019 30.00p 32.60p 27.50p 30.00p 57138
18/03/2019 30.00p 35.00p 27.50p 30.00p 57079
15/03/2019 32.50p 32.50p 27.55p 30.00p 204381
14/03/2019 30.00p 32.50p 27.20p 32.50p 101612
13/03/2019 27.50p 34.00p 26.25p 32.50p 247656
12/03/2019 27.50p 30.00p 25.75p 27.50p 73899
11/03/2019 25.00p 32.40p 23.70p 27.50p 282244
08/03/2019 32.50p 32.50p 30.00p 32.50p 34874
07/03/2019 32.50p 32.50p 30.10p 32.50p 55936
06/03/2019 32.50p 33.60p 30.00p 32.50p 107032
05/03/2019 32.50p 34.40p 30.82p 32.50p 34587
04/03/2019 35.00p 35.00p 30.00p 32.50p 155781
01/03/2019 37.50p 37.50p 31.50p 35.00p 240525
28/02/2019 37.50p 39.95p 32.20p 37.50p 365575
27/02/2019 32.50p 40.00p 30.85p 37.50p 424414
26/02/2019 32.50p 33.70p 30.25p 32.50p 114965
25/02/2019 32.50p 33.75p 30.00p 32.50p 39255
22/02/2019 32.50p 34.40p 30.90p 32.50p 39904
21/02/2019 32.50p 34.40p 31.50p 32.50p 25520
20/02/2019 32.50p 33.50p 30.00p 32.50p 25982
19/02/2019 32.50p 34.80p 32.50p 32.50p 70440
18/02/2019 32.50p 38.50p 31.11p 32.50p 325502
15/02/2019 32.50p 37.00p 30.00p 32.50p 354534
14/02/2019 35.00p 35.00p 30.00p 32.50p 200032
13/02/2019 30.00p 37.99p 29.25p 35.00p 406269
12/02/2019 27.50p 32.00p 26.90p 30.00p 196171
11/02/2019 27.50p 29.35p 26.68p 27.50p 48656
08/02/2019 27.50p 29.30p 26.60p 27.50p 32954
07/02/2019 27.50p 29.45p 26.50p 27.50p 130341
06/02/2019 27.50p 29.98p 27.50p 27.50p 28427
05/02/2019 27.50p 30.00p 27.50p 27.50p 32838
04/02/2019 27.50p 29.40p 25.00p 27.50p 96246
01/02/2019 27.50p 31.00p 27.00p 30.00p 105362
31/01/2019 27.50p 30.00p 27.50p 27.50p 88335
30/01/2019 30.00p 30.00p 26.79p 27.50p 148396
29/01/2019 30.00p 31.20p 28.25p 30.00p 16619
28/01/2019 32.50p 32.75p 28.25p 30.00p 42178
25/01/2019 27.50p 35.00p 25.00p 32.50p 262580
24/01/2019 30.00p 30.00p 27.50p 27.50p 80274
23/01/2019 27.50p 30.00p 27.50p 30.00p 110512
22/01/2019 32.50p 32.50p 27.50p 27.50p 124736
21/01/2019 35.00p 35.00p 28.30p 32.50p 569630
18/01/2019 40.00p 41.75p 36.50p 37.50p 92032
17/01/2019 47.50p 47.50p 35.90p 40.00p 129021
16/01/2019 40.00p 54.60p 36.75p 47.50p 443750
15/01/2019 32.50p 43.45p 32.00p 40.00p 421533
14/01/2019 22.50p 35.00p 22.50p 32.50p 216714
11/01/2019 32.50p 35.00p 28.50p 32.50p 151557
10/01/2019 35.00p 35.00p 30.00p 32.50p 58205
09/01/2019 35.00p 35.75p 32.50p 35.00p 16704
08/01/2019 35.00p 36.00p 32.50p 35.00p 8595
07/01/2019 35.00p 36.00p 31.75p 35.00p 15253
04/01/2019 30.00p 36.50p 30.00p 35.00p 32972
03/01/2019 30.00p 33.99p 25.00p 30.00p 5711
02/01/2019 30.00p 32.50p 25.00p 30.00p 51813
31/12/2018 30.00p 31.25p 28.70p 30.00p 28687
28/12/2018 30.00p 31.25p 28.70p 30.00p 15315
27/12/2018 30.00p 31.20p 25.75p 30.00p 20008
24/12/2018 30.00p 31.28p 25.00p 30.00p 30890
21/12/2018 35.00p 35.00p 28.70p 30.00p 48436
20/12/2018 32.50p 35.00p 28.25p 35.00p 171680
19/12/2018 35.00p 35.00p 30.50p 32.50p 91429
18/12/2018 35.00p 38.45p 32.50p 35.00p 70435
17/12/2018 35.00p 40.00p 32.75p 35.00p 21321
14/12/2018 35.00p 40.00p 30.00p 37.50p 117199
13/12/2018 35.00p 38.50p 32.50p 35.00p 72640
12/12/2018 37.50p 39.25p 35.00p 35.00p 55592
11/12/2018 40.00p 40.00p 36.60p 37.50p 43534
10/12/2018 35.00p 43.45p 33.00p 40.00p 176816
07/12/2018 37.50p 38.00p 35.00p 35.00p 120662
06/12/2018 27.50p 39.00p 27.50p 35.00p 715780
05/12/2018 40.00p 41.45p 37.50p 40.00p 64816
04/12/2018 42.50p 43.88p 37.50p 42.50p 317637
03/12/2018 45.00p 47.35p 41.00p 42.50p 100573
30/11/2018 45.00p 47.50p 42.00p 45.00p 35742
29/11/2018 45.00p 48.69p 42.40p 47.50p 90793
28/11/2018 45.00p 49.90p 42.55p 45.00p 55028
27/11/2018 50.00p 50.00p 42.40p 45.00p 70918
26/11/2018 50.00p 53.50p 46.00p 47.50p 127288
23/11/2018 52.50p 53.50p 47.40p 50.00p 80620
22/11/2018 47.50p 52.50p 47.50p 52.50p 67046
21/11/2018 47.50p 50.00p 45.00p 47.50p 65878
20/11/2018 47.50p 49.90p 38.40p 47.50p 325363
19/11/2018 50.00p 51.00p 45.00p 47.50p 183523
16/11/2018 50.00p 52.40p 47.50p 50.00p 37198
15/11/2018 55.00p 55.00p 47.50p 50.00p 209675
14/11/2018 67.50p 69.07p 55.00p 57.50p 410882

*Close Price adjusted for both dividends and splits