Ascent Resources (AST) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
13/11/2018 47.50p 65.00p 41.20p 63.00p 1404456
12/11/2018 50.00p 55.00p 45.00p 50.00p 74208
09/11/2018 50.00p 55.00p 45.00p 55.00p 54557
08/11/2018 50.00p 59.00p 49.00p 50.00p 193192
07/11/2018 42.50p 53.50p 42.25p 50.00p 245318
06/11/2018 47.50p 50.00p 47.50p 47.50p 107431
05/11/2018 42.50p 53.00p 42.50p 47.50p 338428
02/11/2018 42.50p 49.00p 37.71p 42.50p 497816
01/11/2018 52.50p 55.00p 45.00p 47.50p 145072
31/10/2018 50.00p 54.98p 40.00p 52.50p 429962
30/10/2018 32.50p 58.49p 20.00p 50.00p 2494384
29/10/2018 80.00p 83.88p 73.75p 75.00p 218540
26/10/2018 82.50p 85.00p 75.30p 80.00p 70713
25/10/2018 82.50p 83.90p 80.00p 82.50p 97952
24/10/2018 85.00p 87.00p 81.00p 82.50p 87377
23/10/2018 82.50p 88.80p 80.00p 85.00p 77013
22/10/2018 85.00p 88.00p 81.50p 85.00p 108194
19/10/2018 87.50p 89.00p 80.00p 87.50p 68569
18/10/2018 95.00p 97.00p 85.90p 87.50p 111886
17/10/2018 87.50p 100.00p 87.50p 95.00p 177561
16/10/2018 90.00p 90.86p 85.00p 87.50p 126440
15/10/2018 95.00p 95.80p 86.90p 90.00p 63627
12/10/2018 77.50p 98.50p 77.50p 95.00p 412503
11/10/2018 82.50p 82.50p 71.90p 77.50p 107757
10/10/2018 85.00p 88.00p 82.55p 85.00p 77195
09/10/2018 82.50p 86.74p 80.00p 85.00p 53752
08/10/2018 87.50p 89.75p 80.75p 82.50p 76077
05/10/2018 82.50p 90.00p 82.50p 87.50p 126939
04/10/2018 85.00p 87.50p 82.00p 82.50p 35436
03/10/2018 85.00p 87.50p 81.75p 85.00p 86840
02/10/2018 92.50p 94.95p 81.75p 85.00p 89340
01/10/2018 80.00p 98.45p 77.00p 92.50p 279162
28/09/2018 75.00p 79.45p 73.00p 77.50p 160258
27/09/2018 77.50p 78.75p 72.20p 75.00p 123833
26/09/2018 85.00p 85.00p 76.00p 77.50p 92303
25/09/2018 87.50p 89.00p 82.55p 85.00p 73726
24/09/2018 82.50p 89.00p 80.00p 87.50p 120596
21/09/2018 80.00p 85.00p 75.11p 82.50p 108407
20/09/2018 67.50p 80.00p 67.50p 75.00p 270398
19/09/2018 85.00p 86.75p 83.50p 85.00p 48701
18/09/2018 90.00p 90.00p 81.75p 85.00p 86597
17/09/2018 87.50p 94.08p 83.50p 87.50p 154205
14/09/2018 75.00p 89.90p 73.55p 87.50p 330260
13/09/2018 80.00p 80.00p 72.50p 72.50p 71369
12/09/2018 72.50p 83.70p 72.50p 80.00p 140782
11/09/2018 72.50p 75.00p 70.00p 72.50p 154610
10/09/2018 80.00p 80.00p 66.70p 72.50p 242368
07/09/2018 77.50p 78.30p 75.00p 77.50p 117249
06/09/2018 77.50p 78.45p 75.00p 75.00p 75471
05/09/2018 77.50p 80.00p 75.00p 77.50p 39257
04/09/2018 80.00p 82.00p 73.10p 77.50p 364391
03/09/2018 80.00p 83.77p 79.00p 80.00p 122974
31/08/2018 80.00p 84.50p 75.00p 80.00p 58023
30/08/2018 77.50p 80.00p 75.00p 80.00p 98629
29/08/2018 82.50p 84.50p 76.50p 80.00p 249811
28/08/2018 82.50p 85.00p 80.00p 82.50p 219880
24/08/2018 87.50p 90.00p 80.00p 82.50p 285453
23/08/2018 85.00p 89.45p 82.70p 87.50p 160096
22/08/2018 87.50p 92.50p 82.50p 85.00p 541760
21/08/2018 95.00p 100.00p 87.50p 87.50p 643556
20/08/2018 112.50p 112.50p 88.50p 97.50p 907823
17/08/2018 117.50p 127.50p 105.00p 110.00p 1750788
16/08/2018 92.50p 118.45p 85.25p 117.50p 2291942
15/08/2018 72.50p 97.50p 72.50p 92.50p 1044845
14/08/2018 80.00p 82.35p 70.00p 72.50p 427755
13/08/2018 80.00p 90.00p 75.00p 80.00p 539965
10/08/2018 97.50p 110.00p 71.50p 82.50p 2653374
09/08/2018 35.00p 93.80p 33.77p 92.50p 5635639
08/08/2018 37.50p 37.95p 34.10p 37.50p 322436
07/08/2018 37.50p 39.70p 30.00p 37.50p 1467050
06/08/2018 60.00p 62.00p 30.00p 37.50p 4351111
03/08/2018 77.50p 80.00p 72.50p 72.50p 139932
02/08/2018 77.50p 77.88p 75.00p 77.50p 57410
01/08/2018 77.50p 78.00p 75.00p 77.50p 109866
31/07/2018 77.50p 78.40p 75.50p 77.50p 26067
30/07/2018 77.50p 80.00p 75.00p 77.50p 42177
27/07/2018 72.50p 78.00p 72.50p 77.50p 89734
26/07/2018 77.50p 77.90p 75.00p 77.50p 62070
25/07/2018 75.00p 80.00p 70.00p 77.50p 85750
24/07/2018 77.50p 79.50p 76.20p 77.50p 26106
23/07/2018 77.50p 80.00p 76.20p 77.50p 77348
20/07/2018 77.50p 80.00p 77.25p 77.50p 75391
19/07/2018 80.00p 82.00p 75.55p 77.50p 65880
18/07/2018 77.50p 82.50p 77.50p 80.00p 58079
17/07/2018 77.50p 80.00p 76.25p 77.50p 49030
16/07/2018 77.50p 80.00p 76.17p 77.50p 91812
13/07/2018 77.50p 83.99p 77.50p 77.50p 23917
12/07/2018 77.50p 80.00p 77.00p 77.50p 25679
11/07/2018 77.50p 79.75p 77.30p 77.50p 65673
10/07/2018 82.50p 82.50p 77.50p 82.50p 98121
09/07/2018 82.50p 82.50p 80.00p 82.50p 30860
06/07/2018 82.50p 82.50p 80.00p 82.50p 24810
05/07/2018 82.50p 82.75p 78.61p 82.50p 30056
04/07/2018 82.50p 83.50p 75.00p 82.50p 122130
03/07/2018 77.50p 87.80p 77.50p 82.50p 88524
02/07/2018 85.00p 88.45p 75.50p 80.00p 366941
29/06/2018 82.50p 88.45p 81.50p 85.00p 57397
28/06/2018 85.00p 87.00p 81.00p 82.50p 52495
27/06/2018 92.50p 92.75p 82.00p 87.50p 72628
26/06/2018 82.50p 92.50p 77.60p 92.50p 123340
25/06/2018 85.00p 88.70p 81.00p 82.50p 76335
22/06/2018 82.50p 89.50p 82.50p 85.00p 33577
21/06/2018 87.50p 89.70p 80.00p 82.50p 119438
20/06/2018 90.00p 93.75p 86.60p 90.00p 64618
19/06/2018 90.00p 95.00p 88.50p 90.00p 43514
18/06/2018 97.50p 99.99p 86.60p 90.00p 135744
15/06/2018 97.50p 101.80p 91.50p 97.50p 92773
14/06/2018 87.50p 103.44p 87.22p 97.50p 175998
13/06/2018 90.00p 92.00p 85.90p 87.50p 52754
12/06/2018 90.00p 93.50p 85.00p 90.00p 60262
11/06/2018 90.00p 92.70p 86.11p 90.00p 73027
08/06/2018 85.00p 98.90p 80.90p 87.50p 86642
07/06/2018 92.50p 94.00p 87.20p 90.00p 60508
06/06/2018 102.50p 103.00p 90.00p 92.50p 292981
05/06/2018 95.00p 104.00p 91.22p 102.50p 126754
04/06/2018 90.00p 110.00p 87.55p 95.00p 206361
01/06/2018 85.00p 94.33p 81.60p 90.00p 258307
31/05/2018 85.00p 86.75p 81.25p 85.00p 17848
30/05/2018 85.00p 88.80p 80.60p 85.00p 123092
29/05/2018 85.00p 89.80p 82.50p 85.00p 88820
25/05/2018 90.00p 91.75p 85.00p 85.00p 75630
24/05/2018 92.50p 92.50p 85.00p 90.00p 24233
23/05/2018 92.50p 96.80p 86.25p 92.50p 56138
22/05/2018 92.50p 100.00p 87.00p 92.50p 107138
21/05/2018 87.50p 97.60p 83.55p 85.00p 111687
18/05/2018 87.50p 90.00p 85.00p 87.50p 148454
17/05/2018 87.50p 90.00p 85.00p 90.00p 42444
16/05/2018 82.50p 90.00p 80.78p 87.50p 100798
15/05/2018 87.50p 89.75p 80.55p 82.50p 323056
14/05/2018 87.50p 92.00p 86.50p 87.50p 103281
11/05/2018 92.50p 92.50p 86.90p 87.50p 155880
10/05/2018 92.50p 95.00p 86.90p 92.50p 217157
09/05/2018 85.00p 100.00p 80.00p 92.50p 514010
08/05/2018 110.00p 114.95p 106.88p 110.00p 92418
04/05/2018 112.50p 115.00p 107.50p 110.00p 107007
03/05/2018 112.50p 115.00p 110.50p 112.50p 97145
02/05/2018 115.00p 115.95p 112.30p 112.50p 148125
01/05/2018 120.00p 120.00p 112.00p 115.00p 102100
30/04/2018 120.00p 122.00p 114.57p 120.00p 72878
27/04/2018 125.00p 125.00p 115.00p 123.00p 143064
26/04/2018 122.50p 127.40p 120.00p 125.00p 142150
25/04/2018 125.00p 127.50p 115.25p 122.50p 236825
24/04/2018 130.00p 137.40p 121.25p 125.00p 258756
23/04/2018 107.50p 137.45p 107.25p 127.50p 503735
20/04/2018 105.00p 110.00p 100.00p 107.50p 180573
19/04/2018 105.00p 110.00p 100.00p 105.00p 227423
18/04/2018 110.00p 114.70p 100.00p 107.50p 497689
17/04/2018 77.50p 135.00p 77.50p 107.50p 2376319
16/04/2018 85.00p 90.00p 80.00p 87.50p 117878
13/04/2018 82.50p 87.00p 82.50p 85.00p 80221
12/04/2018 85.00p 87.19p 80.00p 82.50p 77936
11/04/2018 90.00p 91.75p 85.00p 87.50p 105192
10/04/2018 85.00p 92.95p 83.51p 90.00p 118844
09/04/2018 82.50p 93.49p 82.50p 87.50p 188547
06/04/2018 82.50p 89.00p 82.50p 82.50p 271120
05/04/2018 85.00p 95.00p 82.50p 87.50p 606119
04/04/2018 97.50p 100.00p 95.00p 95.00p 114505
03/04/2018 100.00p 102.50p 95.00p 97.50p 171396
29/03/2018 100.00p 105.00p 99.70p 105.00p 46609
28/03/2018 102.50p 103.00p 98.75p 100.00p 34703
27/03/2018 105.00p 105.74p 100.26p 102.50p 104601
26/03/2018 105.00p 110.00p 100.00p 105.00p 82266
23/03/2018 102.50p 110.00p 102.50p 110.00p 42687
22/03/2018 102.50p 105.00p 100.00p 102.50p 226937
21/03/2018 105.00p 105.00p 100.00p 102.50p 117696
20/03/2018 115.00p 120.00p 104.16p 107.50p 229148
19/03/2018 97.50p 117.88p 95.00p 115.00p 374522
16/03/2018 100.00p 104.00p 97.55p 100.00p 87578
15/03/2018 102.50p 104.00p 98.25p 100.00p 151287
14/03/2018 95.00p 109.24p 90.01p 102.50p 190510
13/03/2018 102.50p 114.00p 97.70p 102.50p 596670
12/03/2018 107.50p 108.40p 102.00p 102.00p 123702
09/03/2018 110.00p 118.49p 105.50p 107.50p 432318
08/03/2018 120.00p 120.00p 100.00p 110.00p 989800
07/03/2018 122.50p 123.50p 117.30p 120.00p 100628
06/03/2018 122.50p 123.95p 120.00p 122.50p 61887
05/03/2018 125.00p 125.00p 121.00p 122.50p 19573
02/03/2018 125.00p 126.00p 120.90p 122.50p 67838
01/03/2018 125.00p 129.00p 120.40p 125.00p 98683
28/02/2018 117.50p 127.80p 115.00p 125.00p 141030
27/02/2018 120.00p 121.00p 115.00p 117.50p 103073
26/02/2018 122.50p 123.90p 117.55p 120.00p 82214
23/02/2018 125.00p 125.75p 120.00p 122.50p 92723
22/02/2018 125.00p 126.00p 121.55p 125.00p 78413

*Close Price adjusted for both dividends and splits