Ascent Resources (AST) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
21/02/2018 122.50p 128.50p 122.20p 125.00p 58029
20/02/2018 130.00p 131.75p 121.00p 122.50p 115171
19/02/2018 130.00p 135.00p 125.50p 130.00p 83555
16/02/2018 125.00p 134.00p 122.50p 130.00p 90878
15/02/2018 125.00p 135.00p 125.00p 130.00p 143107
14/02/2018 117.50p 133.75p 116.71p 125.00p 300892
13/02/2018 117.50p 118.99p 110.00p 117.50p 139966
12/02/2018 120.00p 121.00p 112.55p 117.50p 237706
09/02/2018 122.50p 125.00p 118.30p 120.00p 137063
08/02/2018 125.00p 127.88p 118.80p 125.00p 108298
07/02/2018 125.00p 126.50p 121.20p 125.00p 96958
06/02/2018 117.50p 128.55p 115.25p 125.00p 76862
05/02/2018 130.00p 133.20p 122.20p 125.00p 169133
02/02/2018 132.50p 134.40p 125.00p 130.00p 122072
01/02/2018 135.00p 147.45p 126.50p 132.50p 449851
31/01/2018 130.00p 133.75p 126.50p 127.50p 83313
30/01/2018 125.00p 135.00p 123.30p 130.00p 146027
29/01/2018 127.50p 128.80p 120.55p 125.00p 289643
26/01/2018 127.50p 129.00p 125.00p 127.50p 58314
25/01/2018 127.50p 135.00p 126.00p 127.50p 244320
24/01/2018 132.50p 135.00p 126.51p 132.50p 145886
23/01/2018 132.50p 134.30p 130.15p 132.50p 82080
22/01/2018 135.00p 137.55p 131.50p 132.50p 141132
19/01/2018 137.50p 138.50p 133.25p 135.00p 268938
18/01/2018 137.50p 140.00p 136.50p 137.50p 90532
17/01/2018 140.00p 142.25p 135.90p 137.50p 148402
16/01/2018 140.00p 143.30p 135.00p 140.00p 132829
15/01/2018 142.50p 142.90p 137.88p 140.00p 146127
12/01/2018 142.50p 144.50p 140.00p 142.50p 144984
11/01/2018 140.00p 144.00p 138.30p 142.50p 122294
10/01/2018 145.00p 145.25p 140.00p 142.50p 123192
09/01/2018 145.00p 150.00p 142.00p 145.00p 111433
08/01/2018 145.00p 150.00p 136.41p 145.00p 485699
05/01/2018 142.50p 143.90p 135.00p 140.00p 131301
04/01/2018 145.00p 150.00p 141.51p 142.50p 148285
03/01/2018 147.50p 154.50p 144.51p 145.00p 192277
02/01/2018 142.50p 159.75p 141.50p 145.00p 253090
29/12/2017 140.00p 145.00p 139.09p 140.00p 77835
28/12/2017 137.50p 145.00p 137.50p 137.50p 96683
27/12/2017 140.00p 144.00p 137.50p 137.50p 87344
22/12/2017 135.00p 143.30p 130.00p 140.00p 79262
21/12/2017 140.00p 144.00p 135.50p 137.50p 90515
20/12/2017 140.00p 143.70p 137.50p 140.00p 93154
19/12/2017 142.50p 143.30p 138.00p 142.50p 46600
18/12/2017 137.50p 145.00p 135.00p 142.50p 178199
15/12/2017 137.50p 140.00p 134.75p 137.50p 143458
14/12/2017 140.00p 140.00p 135.25p 137.50p 165605
13/12/2017 142.50p 145.00p 137.50p 140.00p 156967
12/12/2017 140.00p 150.00p 139.15p 142.50p 218745
11/12/2017 145.00p 146.75p 138.75p 140.00p 349497
08/12/2017 142.50p 149.00p 142.50p 145.00p 195328
07/12/2017 150.00p 153.80p 145.00p 147.50p 237986
06/12/2017 167.50p 174.00p 148.50p 150.00p 429013
05/12/2017 150.00p 174.00p 143.00p 167.50p 630847
04/12/2017 157.50p 157.50p 145.00p 147.50p 341124
01/12/2017 147.50p 159.50p 147.50p 157.50p 280164
30/11/2017 165.00p 165.00p 147.25p 147.50p 658028
29/11/2017 167.50p 177.50p 163.15p 165.00p 311119
28/11/2017 175.00p 178.50p 161.55p 165.00p 696167
27/11/2017 157.50p 160.00p 153.10p 157.50p 282437
24/11/2017 165.00p 166.75p 157.50p 157.50p 309707
23/11/2017 165.00p 170.00p 162.50p 165.00p 256976
22/11/2017 167.50p 173.20p 163.50p 165.00p 284743
21/11/2017 165.00p 181.00p 156.20p 167.50p 512438
20/11/2017 170.00p 173.80p 1.64p 165.00p 353473
17/11/2017 175.00p 180.00p 168.10p 170.00p 289163
16/11/2017 170.00p 178.00p 165.00p 175.00p 349983
15/11/2017 185.00p 185.00p 168.25p 170.00p 532520
14/11/2017 180.00p 182.50p 170.00p 182.50p 602456
13/11/2017 197.50p 198.00p 176.00p 180.00p 498229
10/11/2017 185.00p 205.00p 182.51p 192.50p 915305
09/11/2017 187.50p 190.00p 174.50p 185.00p 966561
08/11/2017 192.50p 193.00p 182.00p 187.50p 777152
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

*Close Price adjusted for both dividends and splits