Ascent Resources (AST) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
24/01/2017 172.50p 192.50p 171.50p 192.50p 550048
23/01/2017 160.00p 185.00p 160.00p 172.50p 594307
20/01/2017 160.00p 162.00p 155.50p 160.00p 197761
19/01/2017 162.50p 165.00p 157.00p 160.00p 203528
18/01/2017 167.50p 167.50p 158.00p 162.50p 215590
17/01/2017 165.00p 169.00p 160.00p 167.50p 112879
16/01/2017 165.00p 169.60p 160.00p 165.00p 265462
13/01/2017 165.00p 168.00p 163.10p 165.00p 120622
12/01/2017 162.50p 169.00p 162.50p 165.00p 174026
11/01/2017 160.00p 167.00p 160.00p 162.50p 123208
10/01/2017 162.50p 165.00p 157.65p 160.00p 152832
09/01/2017 167.50p 168.50p 155.25p 162.50p 235762
06/01/2017 180.00p 180.00p 152.50p 167.50p 375654
05/01/2017 160.00p 172.00p 150.00p 170.00p 491320
04/01/2017 175.00p 175.00p 151.50p 157.50p 409187
03/01/2017 172.50p 185.00p 166.00p 170.00p 906460
30/12/2016 172.50p 174.00p 162.80p 172.50p 189742
29/12/2016 170.00p 174.30p 162.50p 172.50p 387781
28/12/2016 150.00p 178.30p 148.50p 167.50p 868000
23/12/2016 147.50p 155.00p 143.30p 150.00p 124597
22/12/2016 157.50p 167.00p 140.25p 147.50p 869485
21/12/2016 142.50p 165.00p 142.50p 162.50p 809699
20/12/2016 135.00p 144.00p 131.00p 142.50p 434030
19/12/2016 130.00p 139.00p 122.00p 132.50p 657328
16/12/2016 122.50p 134.00p 120.30p 125.00p 348425
15/12/2016 122.50p 122.50p 118.75p 122.50p 88370
14/12/2016 122.50p 122.50p 120.15p 122.50p 47419
13/12/2016 122.50p 122.50p 118.50p 122.50p 92567
12/12/2016 122.50p 125.00p 120.00p 122.50p 56867
09/12/2016 118.50p 123.63p 117.00p 122.50p 183171
08/12/2016 118.50p 118.50p 115.50p 118.50p 82200
07/12/2016 118.50p 118.50p 117.00p 118.50p 57065
06/12/2016 118.50p 119.70p 116.97p 118.50p 39136
05/12/2016 121.00p 121.98p 117.50p 118.50p 114114
02/12/2016 117.50p 125.00p 117.50p 121.00p 138542
01/12/2016 120.00p 120.00p 117.10p 117.50p 46050
30/11/2016 122.50p 122.50p 116.60p 120.00p 159983
29/11/2016 122.50p 125.00p 119.00p 122.50p 39860
28/11/2016 122.50p 122.75p 120.00p 122.50p 32541
25/11/2016 125.00p 125.00p 121.50p 122.50p 32523
24/11/2016 127.50p 130.00p 121.75p 125.00p 44983
23/11/2016 125.00p 127.50p 120.03p 127.50p 209497
22/11/2016 127.50p 127.50p 121.48p 125.00p 46722
21/11/2016 125.00p 128.80p 121.50p 127.50p 75057
18/11/2016 130.00p 130.00p 122.50p 127.50p 62497
17/11/2016 130.00p 131.10p 125.25p 130.00p 130028
16/11/2016 122.50p 131.00p 122.50p 130.00p 139168
15/11/2016 132.50p 132.50p 125.20p 127.50p 80086
14/11/2016 135.00p 135.00p 126.11p 132.50p 144016
11/11/2016 130.00p 160.00p 130.00p 135.00p 682035
10/11/2016 125.00p 131.00p 120.00p 130.00p 81082
09/11/2016 122.50p 131.50p 122.50p 125.00p 118345
08/11/2016 130.00p 135.00p 125.00p 130.00p 101612
07/11/2016 132.50p 132.50p 126.38p 130.00p 83395
04/11/2016 137.50p 140.00p 127.50p 132.50p 699199
03/11/2016 127.50p 129.00p 121.00p 125.00p 94216
02/11/2016 127.50p 130.00p 121.00p 127.50p 86163
01/11/2016 122.50p 130.00p 120.70p 127.50p 221214
31/10/2016 125.00p 129.75p 119.00p 125.00p 245891
28/10/2016 132.50p 133.80p 120.00p 125.00p 311841
27/10/2016 110.00p 133.99p 101.46p 132.50p 590660
26/10/2016 115.00p 120.00p 112.55p 117.50p 79335
25/10/2016 115.00p 120.00p 110.00p 115.00p 104209
24/10/2016 112.50p 117.40p 110.00p 115.00p 42031
21/10/2016 110.00p 114.90p 105.00p 110.00p 58285
20/10/2016 112.50p 113.25p 106.00p 110.00p 73153
19/10/2016 115.00p 117.25p 110.00p 112.50p 76215
18/10/2016 110.00p 117.50p 108.60p 115.00p 94055
17/10/2016 115.00p 119.00p 105.50p 110.00p 353991
14/10/2016 117.50p 118.00p 113.00p 115.00p 77978
13/10/2016 115.00p 122.80p 113.30p 117.50p 143465
12/10/2016 117.50p 118.49p 112.01p 115.00p 93848
11/10/2016 115.00p 120.00p 111.20p 117.50p 81321
10/10/2016 125.00p 129.00p 115.00p 117.50p 108697
07/10/2016 115.00p 129.98p 110.00p 125.00p 241507
06/10/2016 115.00p 118.00p 110.00p 115.00p 67835
05/10/2016 125.00p 130.00p 115.00p 115.00p 69221
04/10/2016 117.50p 128.50p 116.00p 125.00p 90571
03/10/2016 117.50p 121.50p 110.00p 117.50p 94836
30/09/2016 115.00p 117.50p 113.00p 117.50p 23036
29/09/2016 117.50p 123.30p 112.20p 115.00p 53691
28/09/2016 112.50p 119.10p 110.10p 117.50p 113396
27/09/2016 117.50p 118.00p 110.25p 112.50p 74435
26/09/2016 122.50p 123.45p 115.75p 117.50p 82019
23/09/2016 117.50p 123.75p 112.25p 122.50p 173687
22/09/2016 115.00p 123.00p 113.25p 120.00p 66514
21/09/2016 117.50p 119.50p 111.38p 115.00p 129781
20/09/2016 125.00p 125.88p 116.25p 117.50p 139792
19/09/2016 122.50p 133.00p 121.01p 125.00p 168447
16/09/2016 127.50p 127.75p 120.04p 122.50p 98807
15/09/2016 132.50p 135.00p 125.25p 127.50p 106387
14/09/2016 145.00p 145.00p 126.50p 132.50p 165786
13/09/2016 117.50p 150.00p 116.00p 145.00p 742580
12/09/2016 120.00p 129.72p 113.25p 117.50p 113669
09/09/2016 117.50p 120.00p 113.70p 120.00p 80586
08/09/2016 117.50p 119.50p 115.25p 117.50p 64203
07/09/2016 117.50p 122.50p 117.50p 117.50p 88724
06/09/2016 117.50p 123.90p 116.00p 120.00p 105728
05/09/2016 125.00p 130.00p 116.25p 117.50p 144029
02/09/2016 127.50p 129.69p 118.00p 125.00p 148562
01/09/2016 127.50p 127.70p 122.80p 127.50p 74574
31/08/2016 135.00p 138.90p 125.00p 127.50p 217219
30/08/2016 137.50p 150.00p 131.60p 135.00p 234032
26/08/2016 135.00p 143.75p 129.50p 137.50p 309992
25/08/2016 140.00p 140.00p 127.00p 135.00p 202111
24/08/2016 147.50p 155.00p 136.00p 140.00p 249468
23/08/2016 157.50p 164.00p 141.50p 142.50p 201223
22/08/2016 152.50p 173.75p 152.50p 155.00p 530713
19/08/2016 157.50p 164.50p 146.00p 152.50p 221620
18/08/2016 172.50p 172.50p 156.00p 160.00p 194362
17/08/2016 157.50p 173.75p 148.25p 167.50p 637460
16/08/2016 137.50p 159.49p 135.00p 157.50p 306889
15/08/2016 127.50p 147.90p 124.21p 137.50p 340780
12/08/2016 127.50p 131.50p 122.41p 127.50p 143016
11/08/2016 132.50p 134.40p 123.10p 127.50p 179992
10/08/2016 110.00p 132.70p 110.00p 132.50p 254954
09/08/2016 130.00p 130.00p 115.00p 117.50p 265564
08/08/2016 132.50p 136.00p 122.00p 130.00p 202052
05/08/2016 130.00p 141.25p 121.57p 132.50p 221554
04/08/2016 132.50p 139.50p 113.10p 130.00p 458506
03/08/2016 152.50p 165.00p 130.00p 132.50p 847859
02/08/2016 162.50p 189.63p 146.00p 147.50p 1650798
01/08/2016 102.50p 156.50p 102.50p 152.50p 1772152
29/07/2016 85.00p 88.50p 83.10p 85.00p 45158
28/07/2016 85.00p 90.00p 82.10p 85.00p 100083
27/07/2016 80.00p 90.00p 76.20p 85.00p 111528
26/07/2016 85.00p 85.00p 76.10p 80.00p 122974
25/07/2016 87.50p 89.00p 72.83p 85.00p 321066
22/07/2016 67.50p 89.00p 67.50p 87.50p 543179
21/07/2016 70.00p 75.00p 66.50p 67.50p 119824
20/07/2016 67.50p 71.90p 67.03p 70.00p 66295
19/07/2016 70.00p 71.00p 66.00p 67.50p 73659
18/07/2016 70.00p 72.50p 65.60p 70.00p 69786
15/07/2016 67.50p 70.00p 63.60p 70.00p 30914
14/07/2016 67.50p 67.90p 63.00p 67.50p 71705
13/07/2016 67.50p 70.00p 62.50p 67.50p 99748
12/07/2016 67.50p 69.00p 65.00p 67.50p 90556
11/07/2016 70.00p 71.70p 65.00p 67.50p 184807
08/07/2016 70.00p 73.19p 65.00p 70.00p 67816
07/07/2016 67.50p 75.00p 67.50p 70.00p 131216
06/07/2016 72.50p 75.00p 66.36p 67.50p 238604
05/07/2016 80.00p 85.00p 71.00p 72.50p 567998
04/07/2016 62.50p 69.00p 62.50p 67.50p 74940
01/07/2016 67.50p 68.70p 65.00p 67.50p 34299
30/06/2016 67.50p 68.99p 61.50p 67.50p 156517
29/06/2016 62.50p 70.00p 62.50p 67.50p 87194
28/06/2016 67.50p 69.30p 62.20p 67.50p 137898
27/06/2016 70.00p 72.30p 65.20p 67.50p 104401
24/06/2016 62.50p 75.00p 62.50p 75.00p 89868
23/06/2016 80.00p 80.00p 72.50p 72.50p 141864
22/06/2016 72.50p 84.00p 72.50p 80.00p 256795
21/06/2016 90.00p 90.00p 74.00p 77.50p 336199
20/06/2016 80.00p 93.00p 75.00p 90.00p 385880
17/06/2016 77.50p 82.50p 74.25p 80.00p 149643
16/06/2016 80.00p 85.00p 71.00p 77.50p 171331
15/06/2016 85.00p 85.00p 71.00p 80.00p 244768
14/06/2016 85.00p 91.50p 75.50p 85.00p 285267
13/06/2016 65.00p 89.00p 65.00p 85.00p 653859
10/06/2016 77.50p 93.79p 70.00p 72.50p 1288867
09/06/2016 72.50p 85.00p 65.20p 80.00p 1407468
08/06/2016 61.00p 68.30p 58.00p 65.00p 2017606
07/06/2016 61.00p 64.58p 58.13p 61.00p 201505
06/06/2016 57.50p 63.99p 56.00p 58.50p 536355
03/06/2016 56.00p 60.00p 56.00p 57.50p 285292
02/06/2016 59.00p 60.00p 51.50p 55.50p 840493
01/06/2016 60.00p 65.00p 56.11p 59.00p 2361287
31/05/2016 82.50p 89.00p 82.50p 85.00p 49385
27/05/2016 77.50p 82.50p 75.72p 82.50p 77596
26/05/2016 77.50p 78.00p 75.60p 77.50p 39272
25/05/2016 77.50p 79.00p 72.00p 77.50p 74584
24/05/2016 80.00p 81.50p 75.25p 77.50p 78004
23/05/2016 82.50p 84.40p 78.00p 82.50p 62862
20/05/2016 82.50p 84.48p 80.00p 82.50p 35478
19/05/2016 77.50p 84.70p 76.80p 82.50p 39161
18/05/2016 82.50p 82.50p 76.50p 77.50p 48673
17/05/2016 82.50p 82.50p 75.21p 82.50p 50235
16/05/2016 87.50p 87.50p 81.51p 82.50p 73609
13/05/2016 87.50p 93.00p 80.38p 87.50p 113642
12/05/2016 87.50p 89.90p 85.51p 87.50p 84842
11/05/2016 87.50p 90.00p 83.00p 87.50p 63482
10/05/2016 92.50p 92.50p 81.60p 87.50p 222602
09/05/2016 85.00p 99.00p 85.00p 92.50p 376558
06/05/2016 155.00p 155.00p 83.20p 92.50p 923959
05/05/2016 137.50p 155.00p 137.50p 155.00p 78084
04/05/2016 152.50p 166.00p 150.00p 157.50p 195489
03/05/2016 162.50p 163.00p 152.20p 152.50p 132645
29/04/2016 167.50p 172.00p 159.75p 162.50p 308117
28/04/2016 175.00p 176.80p 161.50p 167.50p 188951
27/04/2016 180.00p 180.00p 163.00p 175.00p 249996
26/04/2016 180.00p 195.00p 177.00p 180.00p 179592
25/04/2016 182.50p 205.50p 177.00p 180.00p 362857
22/04/2016 187.50p 207.50p 178.50p 185.00p 618735
21/04/2016 145.00p 184.00p 143.00p 177.50p 430934
20/04/2016 137.50p 147.25p 135.00p 145.00p 95026
19/04/2016 142.50p 150.00p 130.00p 137.50p 444328
18/04/2016 132.50p 149.00p 132.50p 142.50p 613844
15/04/2016 132.50p 138.00p 126.00p 132.50p 105999
14/04/2016 142.50p 142.50p 127.03p 132.50p 214594
13/04/2016 147.50p 147.50p 136.00p 142.50p 138171
12/04/2016 145.00p 151.90p 141.50p 147.50p 170991

*Close Price adjusted for both dividends and splits