Ascent Resources (AST) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
11/04/2016 150.00p 151.50p 136.20p 145.00p 241745
08/04/2016 152.50p 155.00p 140.00p 150.00p 244589
07/04/2016 145.00p 165.00p 145.00p 152.50p 294337
06/04/2016 167.50p 196.50p 155.00p 180.00p 648838
05/04/2016 185.00p 185.00p 145.60p 152.50p 429149
04/04/2016 185.00p 190.00p 161.75p 177.50p 1000173
01/04/2016 262.50p 275.00p 165.00p 175.00p 2381120
31/03/2016 685.00p 792.00p 460.00p 597.50p 739787
30/03/2016 482.50p 854.00p 477.00p 705.00p 1279472
29/03/2016 215.00p 497.50p 205.00p 497.50p 1375371
24/03/2016 92.50p 290.00p 92.50p 195.00p 577980
23/03/2016 90.00p 95.00p 89.38p 92.50p 15137
22/03/2016 90.00p 95.00p 88.50p 90.00p 12941
21/03/2016 90.00p 95.00p 87.00p 90.00p 6437
18/03/2016 90.00p 91.25p 86.25p 90.00p 14392
17/03/2016 90.00p 91.25p 86.00p 90.00p 3568
16/03/2016 92.50p 92.50p 85.20p 90.00p 10652
15/03/2016 92.50p 92.50p 90.00p 92.50p 7513
14/03/2016 92.50p 93.00p 90.00p 92.50p 9448
11/03/2016 92.50p 92.50p 90.00p 92.50p 12573
10/03/2016 92.50p 92.50p 90.75p 92.50p 2073
09/03/2016 92.50p 95.00p 92.00p 92.50p 1470
08/03/2016 102.50p 102.50p 90.75p 92.50p 12151
07/03/2016 105.00p 105.00p 100.00p 102.50p 3524
04/03/2016 105.00p 105.00p 100.00p 105.00p 2415
03/03/2016 105.00p 105.00p 100.00p 105.00p 11985
02/03/2016 107.50p 107.50p 100.00p 105.00p 9358
01/03/2016 110.00p 110.00p 100.00p 110.00p 21803
29/02/2016 110.00p 115.00p 100.00p 110.00p 17903
26/02/2016 110.00p 110.00p 105.00p 110.00p 25705
25/02/2016 102.50p 112.25p 96.25p 110.00p 115675
24/02/2016 85.00p 103.75p 85.00p 102.50p 87680
23/02/2016 82.50p 83.50p 81.25p 82.50p 6799
22/02/2016 82.50p 82.50p 82.50p 82.50p 0
19/02/2016 82.50p 83.75p 81.25p 82.50p 3616
18/02/2016 82.50p 82.50p 81.25p 82.50p 46
17/02/2016 82.50p 90.00p 81.00p 82.50p 679
16/02/2016 82.50p 84.00p 81.00p 82.50p 1348
15/02/2016 82.50p 85.00p 80.00p 82.50p 8403
12/02/2016 85.00p 85.00p 81.25p 82.50p 5018
11/02/2016 77.50p 88.20p 77.50p 85.00p 31525
10/02/2016 87.50p 87.50p 77.50p 77.50p 8805
09/02/2016 87.50p 87.50p 82.00p 87.50p 10113
08/02/2016 87.50p 88.00p 85.00p 87.50p 4206
05/02/2016 87.50p 95.00p 85.00p 87.50p 15291
04/02/2016 92.50p 92.50p 85.50p 87.50p 2830
03/02/2016 92.50p 92.50p 90.00p 92.50p 250
02/02/2016 92.50p 92.50p 92.50p 92.50p 0
01/02/2016 92.50p 92.50p 90.13p 92.50p 7174
29/01/2016 92.50p 92.50p 90.00p 92.50p 8500
28/01/2016 92.50p 92.50p 88.00p 92.50p 3509
27/01/2016 92.50p 92.50p 90.25p 92.50p 273
26/01/2016 92.50p 95.00p 90.00p 92.50p 5986
25/01/2016 92.50p 95.00p 90.00p 92.50p 828
22/01/2016 92.50p 92.50p 90.45p 92.50p 1645
21/01/2016 92.50p 92.50p 85.10p 92.50p 33512
20/01/2016 92.50p 97.00p 90.00p 95.00p 68637
19/01/2016 92.50p 94.00p 90.00p 92.50p 23514
18/01/2016 102.50p 102.50p 86.01p 92.50p 34346
15/01/2016 102.50p 102.50p 95.00p 102.50p 15295
14/01/2016 102.50p 102.50p 100.00p 102.50p 569
13/01/2016 102.50p 102.50p 102.50p 102.50p 0
12/01/2016 102.50p 102.50p 95.00p 102.50p 2451
11/01/2016 102.50p 102.50p 100.00p 102.50p 512
08/01/2016 102.50p 102.50p 95.00p 102.50p 14956
07/01/2016 102.50p 102.50p 100.01p 102.50p 1100
06/01/2016 102.50p 102.50p 100.01p 102.50p 200
05/01/2016 102.50p 103.23p 100.01p 102.50p 2792
04/01/2016 102.50p 103.75p 100.00p 102.50p 12175
31/12/2015 102.50p 103.75p 102.50p 102.50p 46
30/12/2015 102.50p 103.90p 100.00p 102.50p 903
29/12/2015 102.50p 102.50p 100.00p 102.50p 1
24/12/2015 100.00p 105.00p 100.00p 102.50p 48400
23/12/2015 97.50p 104.00p 95.00p 100.00p 4179
22/12/2015 97.50p 99.75p 96.25p 97.50p 341
21/12/2015 97.50p 100.00p 95.00p 97.50p 0
18/12/2015 97.50p 99.75p 95.00p 97.50p 12676
17/12/2015 97.50p 100.00p 95.00p 97.50p 3113
16/12/2015 97.50p 100.00p 95.00p 97.50p 28768
15/12/2015 95.00p 100.00p 91.50p 95.00p 209638
14/12/2015 95.00p 95.40p 91.50p 95.00p 47056
11/12/2015 95.00p 95.00p 91.50p 95.00p 1001
10/12/2015 87.50p 95.00p 85.03p 95.00p 15304
09/12/2015 87.50p 89.75p 85.03p 87.50p 1647
08/12/2015 87.50p 92.50p 85.00p 87.50p 7130
07/12/2015 87.50p 90.00p 85.03p 87.50p 5023
04/12/2015 87.50p 90.00p 85.00p 87.50p 11131
03/12/2015 87.50p 87.50p 85.01p 87.50p 250
02/12/2015 87.50p 87.50p 85.00p 87.50p 8346
01/12/2015 95.00p 95.00p 85.00p 87.50p 5604
30/11/2015 105.00p 107.20p 95.00p 95.00p 3314
27/11/2015 95.00p 105.00p 90.00p 105.00p 25943
26/11/2015 95.00p 95.00p 90.00p 95.00p 455
25/11/2015 95.00p 95.00p 90.00p 95.00p 3318
24/11/2015 95.00p 95.00p 80.00p 95.00p 5555
23/11/2015 105.00p 105.00p 70.00p 95.00p 4602
20/11/2015 110.00p 110.00p 100.00p 105.00p 5411
19/11/2015 110.00p 110.00p 108.00p 110.00p 1179
18/11/2015 130.00p 150.00p 102.00p 110.00p 14769
17/11/2015 140.00p 140.00p 112.00p 130.00p 2624
16/11/2015 140.00p 140.00p 120.00p 140.00p 19513
13/11/2015 120.00p 150.00p 120.00p 140.00p 28243
12/11/2015 150.00p 160.00p 100.00p 120.00p 99323
11/11/2015 180.00p 199.98p 180.00p 180.00p 565
10/11/2015 180.00p 210.00p 162.02p 180.00p 1779
09/11/2015 180.00p 180.00p 160.00p 180.00p 50
06/11/2015 180.00p 195.00p 166.00p 180.00p 462
05/11/2015 180.00p 195.00p 166.00p 180.00p 122
04/11/2015 190.00p 210.00p 170.00p 180.00p 1800
03/11/2015 190.00p 230.00p 180.00p 190.00p 1124
02/11/2015 210.00p 210.00p 185.00p 190.00p 682
30/10/2015 210.00p 210.00p 186.00p 190.00p 1541
29/10/2015 210.00p 230.00p 191.00p 210.00p 53
28/10/2015 190.00p 210.00p 181.00p 210.00p 4288
27/10/2015 230.00p 230.00p 180.00p 190.00p 2688
26/10/2015 230.00p 230.00p 230.00p 230.00p 18
23/10/2015 230.00p 230.00p 220.00p 230.00p 15
22/10/2015 230.00p 240.00p 220.00p 230.00p 706
21/10/2015 230.00p 232.60p 220.00p 230.00p 584
20/10/2015 230.00p 230.00p 220.00p 230.00p 414
19/10/2015 230.00p 230.00p 220.00p 230.00p 528
16/10/2015 230.00p 232.60p 230.00p 230.00p 13
15/10/2015 230.00p 230.00p 220.00p 230.00p 268
14/10/2015 230.00p 232.60p 220.00p 230.00p 397
13/10/2015 230.00p 234.00p 220.00p 230.00p 697
12/10/2015 230.00p 235.00p 220.00p 230.00p 55
09/10/2015 230.00p 235.00p 220.00p 230.00p 1219
08/10/2015 230.00p 235.00p 220.60p 230.00p 225
07/10/2015 230.00p 230.00p 220.00p 230.00p 892
06/10/2015 230.00p 270.00p 220.60p 230.00p 1922
05/10/2015 230.00p 240.00p 222.40p 230.00p 446
02/10/2015 230.00p 240.00p 227.00p 230.00p 90
01/10/2015 230.00p 240.00p 230.00p 230.00p 250
30/09/2015 210.00p 250.00p 210.00p 230.00p 722
29/09/2015 210.00p 250.00p 210.00p 210.00p 275
28/09/2015 240.00p 242.00p 204.00p 210.00p 7049
25/09/2015 230.00p 250.00p 220.00p 240.00p 283
24/09/2015 240.00p 240.00p 220.00p 230.00p 1920
23/09/2015 250.00p 270.00p 220.00p 240.00p 2543
22/09/2015 240.00p 286.67p 240.00p 250.00p 3517
21/09/2015 250.00p 250.00p 224.00p 240.00p 1198
18/09/2015 250.00p 259.60p 250.00p 250.00p 2000
17/09/2015 270.00p 275.00p 240.00p 250.00p 2225
16/09/2015 230.00p 278.00p 230.00p 270.00p 9357
15/09/2015 210.00p 238.00p 210.00p 230.00p 1763
14/09/2015 210.00p 220.00p 200.00p 210.00p 285
11/09/2015 210.00p 220.00p 210.00p 210.00p 306
10/09/2015 210.00p 220.00p 209.00p 210.00p 3153
09/09/2015 210.00p 210.00p 209.00p 210.00p 50
08/09/2015 210.00p 210.00p 209.00p 210.00p 223
07/09/2015 210.00p 220.00p 208.00p 210.00p 225
04/09/2015 230.00p 230.00p 202.00p 210.00p 3001
03/09/2015 240.00p 240.00p 200.00p 230.00p 6775
02/09/2015 240.00p 240.00p 220.00p 240.00p 893
01/09/2015 240.00p 240.00p 220.00p 240.00p 729
28/08/2015 230.00p 240.00p 220.00p 240.00p 3827
27/08/2015 230.00p 232.00p 220.00p 230.00p 601
26/08/2015 230.00p 230.00p 220.00p 230.00p 81
25/08/2015 230.00p 232.00p 220.00p 230.00p 633
24/08/2015 230.00p 232.60p 220.00p 230.00p 446
21/08/2015 230.00p 232.60p 222.00p 230.00p 518
20/08/2015 230.00p 233.60p 230.00p 230.00p 633
19/08/2015 230.00p 300.00p 220.00p 230.00p 728
18/08/2015 250.00p 258.00p 222.00p 230.00p 1927
17/08/2015 230.00p 280.00p 220.40p 250.00p 9988
14/08/2015 360.00p 360.00p 340.00p 360.00p 575
13/08/2015 360.00p 360.00p 341.00p 360.00p 50
12/08/2015 360.00p 360.00p 341.00p 360.00p 112
11/08/2015 360.00p 360.00p 340.00p 360.00p 645
10/08/2015 360.00p 360.00p 340.00p 360.00p 331
07/08/2015 350.00p 360.00p 340.00p 360.00p 1748
06/08/2015 350.00p 350.00p 340.00p 350.00p 314
05/08/2015 350.00p 354.60p 340.20p 350.00p 1063
04/08/2015 350.00p 355.00p 345.00p 350.00p 1541
03/08/2015 350.00p 350.00p 349.00p 350.00p 685
31/07/2015 350.00p 360.00p 347.60p 350.00p 768
30/07/2015 350.00p 350.00p 346.00p 350.00p 1350
29/07/2015 350.00p 400.00p 347.60p 350.00p 1990
28/07/2015 360.00p 360.00p 346.00p 350.00p 200
27/07/2015 390.00p 394.00p 360.00p 370.00p 5915
24/07/2015 540.00p 540.00p 367.00p 390.00p 24884
23/07/2015 520.00p 555.00p 500.20p 520.00p 3128
22/07/2015 500.00p 540.00p 488.00p 520.00p 2733
21/07/2015 530.00p 530.00p 480.00p 500.00p 3443
20/07/2015 510.00p 555.80p 500.00p 510.00p 5769
17/07/2015 520.00p 540.00p 490.20p 510.00p 4826
16/07/2015 500.00p 548.00p 500.00p 520.00p 6306
15/07/2015 460.00p 522.00p 455.00p 500.00p 6293
14/07/2015 450.00p 489.60p 450.00p 460.00p 5212
13/07/2015 510.00p 510.00p 450.00p 450.00p 3043
10/07/2015 510.00p 529.80p 484.00p 510.00p 963
09/07/2015 480.00p 540.00p 480.00p 510.00p 6542
08/07/2015 520.00p 520.00p 435.00p 480.00p 9142
07/07/2015 550.00p 560.00p 480.00p 520.00p 8963
06/07/2015 530.00p 695.00p 530.00p 560.00p 30967
03/07/2015 440.00p 585.00p 440.00p 540.00p 41057
02/07/2015 450.00p 496.00p 430.00p 440.00p 9482
01/07/2015 420.00p 499.80p 380.00p 450.00p 6381
30/06/2015 450.00p 450.00p 400.00p 420.00p 4036
29/06/2015 400.00p 470.00p 380.00p 450.00p 9923

*Close Price adjusted for both dividends and splits