Ascent Resources (AST) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits