Ascent Resources (AST) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
26/06/2015 410.00p 439.20p 388.00p 430.00p 19737
25/06/2015 420.00p 429.60p 380.00p 410.00p 13069
24/06/2015 360.00p 490.80p 304.20p 420.00p 95994
23/06/2015 310.00p 320.00p 305.00p 310.00p 196
22/06/2015 310.00p 320.00p 300.00p 310.00p 3862
19/06/2015 330.00p 339.80p 304.20p 310.00p 1897
18/06/2015 350.00p 350.00p 320.00p 330.00p 1363
17/06/2015 370.00p 420.00p 340.00p 350.00p 7319
16/06/2015 370.00p 385.00p 360.00p 370.00p 1314
15/06/2015 390.00p 390.00p 360.20p 370.00p 798
12/06/2015 390.00p 390.00p 362.00p 390.00p 3588
11/06/2015 390.00p 430.00p 364.00p 390.00p 1307
10/06/2015 390.00p 394.40p 380.00p 390.00p 804
09/06/2015 390.00p 396.98p 360.00p 390.00p 1884
08/06/2015 390.00p 398.60p 380.20p 390.00p 1103
05/06/2015 410.00p 410.00p 380.20p 390.00p 2025
04/06/2015 410.00p 410.00p 400.00p 410.00p 12047
03/06/2015 410.00p 410.00p 400.00p 410.00p 4050
02/06/2015 410.00p 410.00p 400.00p 410.00p 2664
01/06/2015 450.00p 450.00p 400.00p 410.00p 14431
29/05/2015 460.00p 480.00p 440.00p 450.00p 12577
28/05/2015 450.00p 462.00p 440.00p 460.00p 4221
27/05/2015 470.00p 470.00p 440.00p 450.00p 10485
26/05/2015 490.00p 500.00p 460.00p 470.00p 11339
22/05/2015 420.00p 500.00p 420.00p 480.00p 15956
21/05/2015 390.00p 440.00p 390.00p 420.00p 20207
20/05/2015 400.00p 400.00p 387.00p 400.00p 148
19/05/2015 400.00p 427.00p 387.00p 400.00p 16508
18/05/2015 390.00p 410.00p 380.20p 400.00p 9016
15/05/2015 370.00p 400.00p 370.00p 390.00p 5466
14/05/2015 410.00p 410.00p 367.00p 370.00p 11256
13/05/2015 420.00p 420.00p 400.02p 410.00p 1732
12/05/2015 450.00p 450.00p 400.00p 420.00p 6543
11/05/2015 470.00p 470.00p 420.00p 450.00p 558
08/05/2015 480.00p 498.00p 460.00p 470.00p 5703
07/05/2015 480.00p 500.00p 460.00p 480.00p 11216
06/05/2015 480.00p 498.00p 470.00p 480.00p 21728
05/05/2015 480.00p 498.00p 460.00p 480.00p 14232
01/05/2015 450.00p 500.00p 450.00p 480.00p 15407
30/04/2015 650.00p 650.00p 560.00p 650.00p 1304
29/04/2015 650.00p 674.00p 600.20p 650.00p 864
28/04/2015 650.00p 700.00p 605.00p 650.00p 355
27/04/2015 650.00p 679.80p 605.00p 650.00p 786
24/04/2015 650.00p 660.00p 554.00p 650.00p 2202
23/04/2015 450.00p 650.00p 450.00p 650.00p 6963
22/04/2015 500.00p 600.00p 400.00p 450.00p 394
21/04/2015 500.00p 500.00p 442.00p 500.00p 30
20/04/2015 500.00p 550.00p 440.00p 500.00p 1875
17/04/2015 470.00p 516.80p 460.00p 500.00p 1175
16/04/2015 430.00p 470.00p 420.00p 470.00p 746
15/04/2015 550.00p 550.00p 400.02p 430.00p 1935
14/04/2015 350.00p 900.00p 350.00p 550.00p 26486
13/04/2015 290.00p 380.00p 290.00p 350.00p 951
10/04/2015 250.00p 319.00p 240.00p 290.00p 755
09/04/2015 250.00p 298.98p 250.00p 250.00p 8
08/04/2015 250.00p 400.00p 220.60p 250.00p 152
07/04/2015 250.00p 283.80p 200.00p 250.00p 3454
02/04/2015 250.00p 300.00p 220.00p 250.00p 2705
01/04/2015 250.00p 280.00p 200.00p 250.00p 486
31/03/2015 250.00p 250.00p 200.00p 250.00p 173
30/03/2015 250.00p 250.00p 245.00p 250.00p 41
27/03/2015 250.00p 300.00p 250.00p 250.00p 29
26/03/2015 250.00p 250.00p 240.00p 250.00p 50
25/03/2015 250.00p 400.00p 234.00p 250.00p 617
24/03/2015 250.00p 300.00p 250.00p 250.00p 275
23/03/2015 250.00p 340.00p 218.00p 250.00p 522
20/03/2015 250.00p 260.00p 195.00p 250.00p 630
19/03/2015 250.00p 300.00p 220.00p 250.00p 72
18/03/2015 250.00p 400.00p 222.20p 250.00p 552
17/03/2015 220.00p 270.00p 212.00p 250.00p 869
16/03/2015 230.00p 240.00p 220.00p 220.00p 205
13/03/2015 220.00p 240.00p 220.00p 230.00p 501
12/03/2015 250.00p 250.00p 220.00p 230.00p 943
11/03/2015 230.00p 280.00p 220.00p 250.00p 913
10/03/2015 260.00p 278.00p 170.00p 230.00p 1231
09/03/2015 270.00p 287.40p 260.00p 260.00p 380
06/03/2015 350.00p 350.00p 327.00p 350.00p 24
05/03/2015 350.00p 350.00p 325.00p 350.00p 336
04/03/2015 350.00p 390.00p 325.00p 350.00p 9504
03/03/2015 350.00p 350.00p 323.00p 350.00p 154
02/03/2015 400.00p 400.00p 350.00p 350.00p 1153
27/02/2015 400.00p 400.00p 350.00p 400.00p 20
26/02/2015 400.00p 400.00p 350.00p 400.00p 292
25/02/2015 450.00p 450.00p 340.00p 400.00p 155
24/02/2015 450.00p 450.00p 400.00p 450.00p 9
23/02/2015 450.00p 450.00p 400.00p 450.00p 79
20/02/2015 450.00p 450.00p 450.00p 450.00p 0
19/02/2015 450.00p 450.00p 400.00p 450.00p 1363
18/02/2015 450.00p 460.00p 400.00p 450.00p 113
17/02/2015 450.00p 466.60p 450.00p 450.00p 70
16/02/2015 450.00p 450.00p 405.00p 450.00p 15
13/02/2015 450.00p 450.00p 400.00p 450.00p 100
12/02/2015 450.00p 460.00p 350.00p 450.00p 1619
11/02/2015 450.00p 490.00p 410.00p 450.00p 215
10/02/2015 500.00p 500.00p 400.00p 450.00p 696
09/02/2015 500.00p 500.00p 410.00p 500.00p 338
06/02/2015 500.00p 500.00p 440.00p 500.00p 169
05/02/2015 500.00p 500.00p 500.00p 500.00p 103
04/02/2015 500.00p 500.00p 430.00p 500.00p 396
03/02/2015 500.00p 560.00p 440.00p 500.00p 1375
02/02/2015 500.00p 578.00p 420.00p 500.00p 5219
30/01/2015 620.00p 640.00p 616.60p 620.00p 170
29/01/2015 620.00p 620.00p 610.00p 620.00p 615
28/01/2015 620.00p 800.00p 550.00p 620.00p 304
27/01/2015 500.00p 680.00p 500.00p 620.00p 859
26/01/2015 600.00p 600.00p 450.00p 500.00p 1008
23/01/2015 600.00p 663.22p 600.00p 600.00p 74
22/01/2015 600.00p 634.00p 532.00p 600.00p 341
21/01/2015 600.00p 600.00p 550.00p 600.00p 380
20/01/2015 600.00p 698.00p 566.00p 600.00p 82
19/01/2015 600.00p 600.00p 575.00p 600.00p 123
16/01/2015 600.00p 680.00p 575.00p 600.00p 391
15/01/2015 600.00p 600.00p 572.00p 600.00p 10
14/01/2015 600.00p 600.00p 570.00p 600.00p 23
13/01/2015 550.00p 690.00p 530.00p 600.00p 587
12/01/2015 550.00p 550.00p 530.00p 550.00p 28
09/01/2015 550.00p 550.00p 530.00p 550.00p 289
08/01/2015 550.00p 600.00p 524.00p 550.00p 273
07/01/2015 550.00p 550.00p 550.00p 550.00p 0
06/01/2015 550.00p 578.40p 524.00p 550.00p 245
05/01/2015 550.00p 600.00p 500.00p 550.00p 167
02/01/2015 550.00p 600.00p 550.00p 550.00p 209
31/12/2014 550.00p 550.00p 550.00p 550.00p 0
30/12/2014 550.00p 550.00p 500.00p 550.00p 140
29/12/2014 550.00p 590.00p 500.00p 550.00p 890
24/12/2014 650.00p 650.00p 520.00p 550.00p 1394
23/12/2014 650.00p 800.00p 650.00p 650.00p 0
22/12/2014 650.00p 680.00p 600.00p 650.00p 273
19/12/2014 650.00p 800.00p 600.00p 650.00p 302
18/12/2014 650.00p 700.00p 605.00p 650.00p 163
17/12/2014 650.00p 650.00p 605.00p 650.00p 384
16/12/2014 650.00p 679.00p 606.00p 650.00p 208
15/12/2014 650.00p 679.00p 606.00p 650.00p 39
12/12/2014 650.00p 650.00p 605.00p 650.00p 93
11/12/2014 650.00p 679.00p 650.00p 650.00p 11
10/12/2014 650.00p 650.00p 600.00p 650.00p 2616
09/12/2014 650.00p 650.00p 612.00p 650.00p 58
08/12/2014 650.00p 750.00p 650.00p 650.00p 0
05/12/2014 650.00p 650.00p 610.00p 650.00p 12
04/12/2014 650.00p 650.00p 610.00p 650.00p 133
03/12/2014 650.00p 688.00p 650.00p 650.00p 72
02/12/2014 650.00p 688.00p 610.00p 650.00p 846
01/12/2014 650.00p 700.00p 600.00p 650.00p 164
28/11/2014 650.00p 700.00p 600.00p 650.00p 281
27/11/2014 700.00p 700.00p 625.00p 650.00p 421
26/11/2014 700.00p 700.00p 600.00p 700.00p 84
25/11/2014 700.00p 800.00p 650.00p 700.00p 7
24/11/2014 700.00p 750.00p 700.00p 700.00p 65
21/11/2014 700.00p 700.00p 644.00p 700.00p 2
20/11/2014 700.00p 750.00p 644.00p 700.00p 72
19/11/2014 700.00p 700.00p 644.00p 700.00p 38
18/11/2014 700.00p 780.00p 644.00p 700.00p 213
17/11/2014 700.00p 700.00p 660.00p 700.00p 54
14/11/2014 750.00p 780.00p 660.00p 700.00p 60
13/11/2014 750.00p 750.00p 666.00p 750.00p 27
12/11/2014 750.00p 750.00p 666.00p 750.00p 45
11/11/2014 750.00p 750.00p 666.00p 750.00p 24
10/11/2014 750.00p 840.00p 600.00p 750.00p 83
07/11/2014 750.00p 750.00p 640.00p 750.00p 100
06/11/2014 700.00p 780.00p 640.00p 750.00p 388
05/11/2014 700.00p 700.00p 624.00p 700.00p 58
04/11/2014 750.00p 790.00p 600.00p 700.00p 406
03/11/2014 800.00p 800.00p 736.00p 800.00p 133
31/10/2014 800.00p 800.00p 700.00p 800.00p 195
30/10/2014 800.00p 800.00p 700.00p 800.00p 71
29/10/2014 800.00p 800.00p 736.00p 800.00p 14
28/10/2014 800.00p 800.00p 740.00p 800.00p 66
27/10/2014 800.00p 800.00p 736.00p 800.00p 336
24/10/2014 800.00p 800.00p 740.00p 800.00p 0
23/10/2014 750.00p 800.00p 740.00p 800.00p 170
22/10/2014 650.00p 750.00p 600.00p 750.00p 304
21/10/2014 700.00p 700.00p 620.00p 650.00p 44
20/10/2014 650.00p 700.00p 620.00p 650.00p 685
17/10/2014 650.00p 700.00p 600.00p 650.00p 1174
16/10/2014 650.00p 700.00p 540.00p 650.00p 1581
15/10/2014 750.00p 750.00p 650.00p 650.00p 366
14/10/2014 750.00p 780.00p 750.00p 750.00p 50
13/10/2014 750.00p 780.00p 700.00p 750.00p 651
10/10/2014 750.00p 790.00p 735.00p 750.00p 315
09/10/2014 800.00p 800.00p 735.00p 750.00p 854
08/10/2014 750.00p 840.00p 730.00p 800.00p 479
07/10/2014 850.00p 850.00p 760.00p 850.00p 343
06/10/2014 850.00p 900.00p 760.00p 850.00p 250
03/10/2014 850.00p 870.00p 802.00p 850.00p 522
02/10/2014 850.00p 850.00p 770.00p 850.00p 983
01/10/2014 850.00p 880.00p 820.00p 850.00p 106
30/09/2014 750.00p 900.00p 724.00p 850.00p 1980
29/09/2014 850.00p 900.00p 720.00p 750.00p 327
26/09/2014 850.00p 850.00p 800.00p 850.00p 244
25/09/2014 850.00p 850.00p 803.00p 850.00p 12
24/09/2014 800.00p 850.00p 770.00p 850.00p 2000
23/09/2014 750.00p 800.00p 720.00p 800.00p 621
22/09/2014 800.00p 800.00p 711.00p 750.00p 255
19/09/2014 800.00p 860.00p 725.00p 800.00p 1239
18/09/2014 800.00p 822.00p 725.00p 800.00p 351
17/09/2014 750.00p 824.00p 750.00p 800.00p 209
16/09/2014 750.00p 870.00p 722.00p 750.00p 3066
15/09/2014 850.00p 880.00p 800.00p 850.00p 954
12/09/2014 900.00p 900.00p 810.00p 850.00p 457
11/09/2014 900.00p 954.00p 810.00p 900.00p 61

*Close Price adjusted for both dividends and splits