Ascent Resources (AST) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
07/11/2017 200.00p 200.00p 187.20p 192.50p 757862
06/11/2017 207.50p 220.00p 193.11p 197.50p 994686
03/11/2017 205.00p 245.00p 205.00p 210.00p 3569305
02/11/2017 187.50p 207.50p 186.33p 195.00p 671983
01/11/2017 195.00p 199.90p 187.50p 190.00p 398078
31/10/2017 190.00p 199.00p 170.00p 195.00p 333807
30/10/2017 182.50p 198.00p 171.00p 190.00p 1201921
27/10/2017 207.50p 207.50p 195.00p 200.00p 245068
26/10/2017 205.00p 210.00p 195.75p 200.00p 348457
25/10/2017 202.50p 209.00p 201.50p 205.00p 239589
24/10/2017 205.00p 210.00p 195.00p 202.50p 140568
23/10/2017 212.50p 214.00p 196.50p 205.00p 357828
20/10/2017 177.50p 220.00p 177.50p 205.00p 756008
19/10/2017 195.00p 210.00p 188.10p 202.50p 827525
18/10/2017 195.00p 203.75p 192.50p 195.00p 505913
17/10/2017 195.00p 209.00p 195.00p 197.50p 465509
16/10/2017 215.00p 216.00p 203.50p 207.50p 566973
13/10/2017 182.50p 217.50p 185.00p 215.00p 547677
12/10/2017 210.00p 210.00p 187.50p 197.50p 696884
11/10/2017 217.50p 217.50p 202.50p 210.00p 854968
10/10/2017 222.50p 222.50p 205.00p 217.50p 464049
09/10/2017 227.50p 232.50p 217.50p 222.50p 471998
06/10/2017 212.50p 225.00p 212.50p 222.50p 366453
05/10/2017 202.50p 220.00p 202.50p 212.50p 293959
04/10/2017 210.00p 215.00p 202.50p 202.50p 446773
03/10/2017 205.00p 217.50p 197.50p 210.00p 503276
02/10/2017 220.00p 220.00p 200.00p 207.50p 796012
29/09/2017 215.00p 217.50p 212.50p 215.00p 485213
28/09/2017 240.00p 237.50p 207.50p 217.50p 1185822
27/09/2017 235.00p 235.00p 222.50p 232.50p 308597
26/09/2017 232.50p 237.50p 222.50p 235.00p 553840
25/09/2017 232.50p 232.50p 225.00p 230.00p 470634
22/09/2017 240.00p 240.00p 232.50p 232.50p 406408
21/09/2017 240.00p 245.00p 232.50p 240.00p 353712
20/09/2017 242.50p 250.00p 232.50p 240.00p 939268
19/09/2017 265.00p 260.00p 242.50p 245.00p 481358
18/09/2017 255.00p 262.50p 247.50p 255.00p 477831
15/09/2017 260.00p 267.50p 245.00p 255.00p 691752
14/09/2017 237.50p 257.50p 237.50p 252.50p 504134
13/09/2017 235.00p 242.50p 230.00p 237.50p 229827
12/09/2017 240.00p 247.50p 230.00p 237.50p 399451
11/09/2017 220.00p 242.50p 220.00p 240.00p 823868
08/09/2017 200.00p 222.50p 197.50p 220.00p 761718
07/09/2017 215.00p 217.50p 187.50p 200.00p 1040995
06/09/2017 192.50p 197.50p 187.50p 187.50p 355203
05/09/2017 197.50p 205.00p 190.00p 197.50p 388226
04/09/2017 195.00p 207.50p 187.50p 197.50p 354307
01/09/2017 195.00p 195.00p 192.50p 195.00p 233895
31/08/2017 197.50p 197.50p 192.50p 195.00p 232433
30/08/2017 202.50p 200.00p 192.50p 197.50p 291721
29/08/2017 205.00p 205.00p 197.50p 200.00p 219304
25/08/2017 217.50p 215.00p 202.50p 205.00p 182381
24/08/2017 197.50p 222.50p 187.50p 212.50p 769759
23/08/2017 207.50p 207.50p 195.00p 197.50p 227009
22/08/2017 210.00p 215.00p 207.50p 207.50p 184445
21/08/2017 212.50p 215.00p 210.00p 210.00p 149920
18/08/2017 215.00p 220.00p 210.00p 215.00p 139126
17/08/2017 217.50p 217.50p 205.00p 212.50p 320783
16/08/2017 220.00p 222.50p 212.50p 217.50p 133809
15/08/2017 220.00p 225.00p 210.00p 220.00p 194153
14/08/2017 220.00p 222.50p 212.50p 220.00p 224516
11/08/2017 220.00p 225.00p 207.50p 220.00p 652638
10/08/2017 232.50p 232.50p 212.50p 220.00p 518920
09/08/2017 245.00p 245.00p 222.50p 232.50p 973892
08/08/2017 262.50p 260.00p 227.50p 245.00p 763580
07/08/2017 240.00p 265.00p 240.00p 260.00p 819612
04/08/2017 282.50p 280.00p 237.50p 240.00p 848970
03/08/2017 242.50p 250.00p 237.50p 245.00p 318951
02/08/2017 255.00p 255.00p 237.50p 242.50p 507684
01/08/2017 260.00p 257.50p 230.00p 255.00p 579018
31/07/2017 237.50p 260.00p 235.00p 255.00p 1127846
28/07/2017 227.50p 242.50p 217.50p 237.50p 848451
27/07/2017 240.00p 245.00p 212.50p 230.00p 755859
26/07/2017 227.50p 245.00p 220.00p 240.00p 1158536
25/07/2017 205.00p 220.00p 197.50p 220.00p 594704
24/07/2017 200.00p 207.50p 195.00p 197.50p 335870
21/07/2017 202.50p 207.50p 197.50p 200.00p 502648
20/07/2017 195.00p 207.50p 192.50p 202.50p 729620
19/07/2017 180.00p 197.50p 180.00p 195.00p 770733
18/07/2017 162.50p 182.50p 160.00p 180.00p 635917
17/07/2017 170.00p 170.00p 157.50p 160.00p 251549
14/07/2017 160.00p 182.50p 160.00p 170.00p 278868
13/07/2017 167.50p 170.00p 147.50p 160.00p 322145
12/07/2017 137.50p 167.50p 137.50p 167.50p 617773
11/07/2017 140.00p 150.00p 132.50p 137.50p 220179
10/07/2017 145.00p 150.00p 137.50p 140.00p 312430
07/07/2017 145.00p 145.00p 140.00p 145.00p 173204
06/07/2017 145.00p 155.00p 140.00p 145.00p 251726
05/07/2017 150.00p 150.00p 145.00p 145.00p 226082
04/07/2017 147.50p 155.00p 135.00p 150.00p 732395
03/07/2017 150.00p 152.50p 142.50p 147.50p 397734
30/06/2017 160.00p 160.00p 150.00p 152.50p 264399
29/06/2017 155.00p 160.00p 152.50p 160.00p 226586
28/06/2017 150.00p 170.00p 140.00p 152.50p 803379
27/06/2017 167.50p 170.00p 167.50p 170.00p 138156
26/06/2017 172.50p 172.50p 162.50p 167.50p 265582
23/06/2017 167.50p 172.50p 162.50p 172.50p 239882
22/06/2017 165.00p 172.50p 157.50p 170.00p 0
21/06/2017 167.50p 167.50p 162.50p 165.00p 0
20/06/2017 167.50p 177.50p 167.50p 167.50p 0
19/06/2017 170.00p 170.00p 167.50p 167.50p 0
16/06/2017 172.50p 172.50p 163.50p 170.00p 177203
15/06/2017 167.50p 175.00p 164.00p 172.50p 164478
14/06/2017 162.50p 172.50p 160.60p 167.50p 184520
13/06/2017 165.00p 170.00p 163.75p 167.50p 528313
12/06/2017 177.50p 178.25p 170.00p 172.50p 227650
09/06/2017 180.00p 180.00p 175.61p 177.50p 122699
08/06/2017 177.50p 181.50p 177.10p 180.00p 149268
07/06/2017 185.00p 185.00p 176.75p 177.50p 181379
06/06/2017 195.00p 195.00p 174.95p 185.00p 458408
05/06/2017 185.00p 187.70p 172.75p 175.00p 191411
02/06/2017 177.50p 189.40p 177.50p 182.50p 297505
01/06/2017 172.50p 177.40p 168.00p 172.50p 190457
31/05/2017 175.00p 175.55p 168.50p 172.50p 166142
30/05/2017 177.50p 185.00p 173.55p 175.00p 123278
26/05/2017 180.00p 184.00p 172.78p 177.50p 600243
25/05/2017 175.00p 185.00p 175.00p 180.00p 138340
24/05/2017 180.00p 180.00p 172.00p 175.00p 127990
23/05/2017 177.50p 180.00p 176.50p 180.00p 111547
22/05/2017 180.00p 190.00p 175.70p 177.50p 190748
19/05/2017 177.50p 180.00p 173.25p 180.00p 209155
18/05/2017 187.50p 190.00p 175.00p 177.50p 201482
17/05/2017 170.00p 198.00p 169.11p 187.50p 611144
16/05/2017 175.00p 176.50p 168.75p 170.00p 226758
15/05/2017 177.50p 178.75p 170.50p 177.50p 233759
12/05/2017 177.50p 180.00p 173.03p 177.50p 188376
11/05/2017 190.00p 190.00p 177.50p 177.50p 138654
10/05/2017 177.50p 184.40p 174.99p 182.50p 170783
09/05/2017 180.00p 185.00p 175.99p 177.50p 148373
08/05/2017 195.00p 195.00p 177.60p 180.00p 157574
05/05/2017 185.00p 192.25p 176.60p 185.00p 393040
04/05/2017 187.50p 193.00p 183.31p 185.00p 269584
03/05/2017 195.00p 200.00p 187.50p 187.50p 208229
02/05/2017 207.50p 207.50p 180.00p 197.50p 615074
28/04/2017 195.00p 202.70p 190.00p 192.50p 194546
27/04/2017 202.50p 204.77p 190.50p 195.00p 280462
26/04/2017 200.00p 210.00p 196.25p 202.50p 139791
25/04/2017 205.00p 215.00p 195.00p 200.00p 285932
24/04/2017 192.50p 219.00p 190.00p 212.50p 611151
21/04/2017 187.50p 195.00p 183.00p 190.00p 645787
20/04/2017 200.00p 202.99p 186.50p 187.50p 605810
19/04/2017 195.00p 210.00p 195.00p 200.00p 378521
18/04/2017 217.50p 219.00p 194.51p 197.50p 938181
13/04/2017 262.50p 270.00p 214.98p 217.50p 1283241
12/04/2017 235.00p 235.00p 220.00p 227.50p 401436
11/04/2017 240.00p 240.00p 230.00p 235.00p 239286
10/04/2017 237.50p 249.00p 230.00p 240.00p 503265
07/04/2017 242.50p 244.00p 230.00p 240.00p 535814
06/04/2017 222.50p 240.00p 222.50p 240.00p 622385
05/04/2017 220.00p 229.00p 215.00p 222.50p 221263
04/04/2017 225.00p 226.95p 217.50p 220.00p 136113
03/04/2017 227.50p 234.90p 215.00p 225.00p 306747
31/03/2017 242.50p 244.00p 214.10p 227.50p 524234
30/03/2017 235.00p 238.50p 221.55p 225.00p 328032
29/03/2017 220.00p 236.70p 220.00p 235.00p 218182
28/03/2017 227.50p 231.10p 215.09p 230.00p 243955
27/03/2017 217.50p 235.00p 216.20p 222.50p 276515
24/03/2017 227.50p 235.00p 210.00p 220.00p 590203
23/03/2017 197.50p 222.50p 185.99p 222.50p 468086
22/03/2017 180.00p 195.00p 174.99p 192.50p 217970
21/03/2017 192.50p 192.50p 177.10p 180.00p 182062
20/03/2017 185.00p 193.78p 180.00p 190.00p 264504
17/03/2017 185.00p 195.00p 183.00p 185.00p 267357
16/03/2017 180.00p 188.50p 172.10p 185.00p 293700
15/03/2017 167.50p 187.00p 167.50p 180.00p 410274
14/03/2017 172.50p 178.00p 160.00p 172.50p 754818
13/03/2017 195.00p 195.00p 165.00p 172.50p 999605
10/03/2017 212.50p 230.00p 181.00p 195.00p 1859672
09/03/2017 210.00p 215.00p 205.00p 212.50p 409231
08/03/2017 227.50p 227.50p 209.55p 210.00p 743096
07/03/2017 222.50p 227.50p 216.50p 227.50p 253723
06/03/2017 237.50p 239.00p 220.00p 222.50p 571584
03/03/2017 242.50p 245.00p 230.60p 237.50p 398368
02/03/2017 267.50p 269.00p 240.00p 245.00p 456138
01/03/2017 232.50p 263.25p 218.00p 262.50p 826120
28/02/2017 230.00p 232.50p 221.50p 232.50p 198865
27/02/2017 230.00p 235.00p 220.00p 230.00p 250295
24/02/2017 230.00p 235.00p 220.90p 230.00p 243083
23/02/2017 215.00p 230.00p 210.00p 227.50p 250682
22/02/2017 215.00p 218.90p 210.00p 215.00p 204275
21/02/2017 220.00p 222.40p 212.60p 215.00p 263305
20/02/2017 225.00p 225.00p 218.00p 220.00p 261872
17/02/2017 220.00p 232.50p 217.10p 225.00p 451930
16/02/2017 202.50p 224.00p 197.50p 220.00p 775310
15/02/2017 210.00p 210.00p 198.50p 202.50p 378485
14/02/2017 212.50p 220.00p 206.50p 210.00p 270455
13/02/2017 197.50p 222.50p 197.00p 212.50p 826468
10/02/2017 230.00p 232.50p 213.10p 222.50p 618324
09/02/2017 220.00p 238.40p 217.50p 230.00p 281147
08/02/2017 222.50p 235.00p 217.00p 220.00p 303241
07/02/2017 227.50p 233.00p 212.50p 230.00p 852535
06/02/2017 247.50p 247.50p 221.10p 230.00p 321186
03/02/2017 260.00p 261.00p 235.60p 242.50p 485606
02/02/2017 237.50p 255.00p 216.00p 250.00p 634076
01/02/2017 202.50p 250.00p 200.00p 225.00p 1468253
31/01/2017 267.50p 275.02p 211.00p 212.50p 1870182
30/01/2017 362.50p 374.00p 274.00p 277.50p 2270518
27/01/2017 317.50p 320.00p 260.00p 282.50p 1827989
26/01/2017 295.00p 320.00p 258.50p 302.50p 2792410
25/01/2017 197.50p 300.00p 195.00p 277.50p 2641404

*Close Price adjusted for both dividends and splits