Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Watch Rolls-Royce Holdings (RR.) by Edward Sheldon in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Buy Abrdn (ABDN) by Andrew Mackie in The Motley Fool
- Buy ITV (ITV) by Christopher Ruane in The Motley Fool
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
Ascent Resources (AST) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 10/09/2014 | 900.00p | 900.00p | 810.00p | 900.00p | 550 |
| 09/09/2014 | 750.00p | 960.00p | 742.00p | 900.00p | 1679 |
| 08/09/2014 | 750.00p | 800.00p | 720.00p | 750.00p | 626 |
| 05/09/2014 | 850.00p | 850.00p | 846.00p | 850.00p | 50 |
| 04/09/2014 | 850.00p | 850.00p | 800.00p | 850.00p | 34 |
| 03/09/2014 | 850.00p | 855.00p | 800.00p | 850.00p | 738 |
| 02/09/2014 | 850.00p | 892.80p | 800.00p | 850.00p | 1049 |
| 01/09/2014 | 1,000.00p | 1,000.00p | 800.00p | 850.00p | 1257 |
| 29/08/2014 | 1,000.00p | 1,023.00p | 855.00p | 1,000.00p | 678 |
| 28/08/2014 | 900.00p | 1,100.00p | 800.00p | 1,000.00p | 2413 |
| 27/08/2014 | 750.00p | 960.00p | 700.00p | 900.00p | 1670 |
| 26/08/2014 | 750.00p | 800.00p | 686.00p | 750.00p | 561 |
| 22/08/2014 | 750.00p | 1,000.00p | 721.00p | 750.00p | 56 |
| 21/08/2014 | 750.00p | 791.20p | 711.00p | 750.00p | 405 |
| 20/08/2014 | 800.00p | 800.00p | 620.00p | 750.00p | 2491 |
| 19/08/2014 | 800.00p | 890.00p | 736.00p | 800.00p | 415 |
| 18/08/2014 | 800.00p | 900.00p | 725.00p | 800.00p | 311 |
| 15/08/2014 | 850.00p | 900.00p | 722.00p | 800.00p | 653 |
| 14/08/2014 | 950.00p | 950.00p | 800.00p | 850.00p | 936 |
| 13/08/2014 | 1,000.00p | 1,000.00p | 900.00p | 950.00p | 615 |
| 12/08/2014 | 1,000.00p | 1,000.00p | 900.00p | 1,000.00p | 96 |
| 11/08/2014 | 1,000.00p | 1,000.00p | 900.00p | 1,000.00p | 484 |
| 08/08/2014 | 950.00p | 980.00p | 900.00p | 950.00p | 5112 |
| 07/08/2014 | 950.00p | 950.00p | 900.00p | 950.00p | 38 |
| 06/08/2014 | 950.00p | 950.00p | 900.00p | 950.00p | 139 |
| 05/08/2014 | 950.00p | 1,000.00p | 920.00p | 950.00p | 457 |
| 04/08/2014 | 800.00p | 1,050.00p | 800.00p | 950.00p | 1049 |
| 01/08/2014 | 1,050.00p | 1,080.00p | 1,000.00p | 1,050.00p | 457 |
| 31/07/2014 | 1,100.00p | 1,100.00p | 1,012.00p | 1,050.00p | 488 |
| 30/07/2014 | 1,050.00p | 1,132.20p | 1,020.00p | 1,100.00p | 278 |
| 29/07/2014 | 1,050.00p | 1,100.00p | 1,020.00p | 1,050.00p | 51 |
| 28/07/2014 | 1,050.00p | 1,050.00p | 1,020.00p | 1,050.00p | 29 |
| 25/07/2014 | 1,050.00p | 1,062.00p | 1,020.00p | 1,050.00p | 268 |
| 24/07/2014 | 1,050.00p | 1,050.00p | 1,016.67p | 1,050.00p | 450 |
| 23/07/2014 | 1,050.00p | 1,100.00p | 1,030.00p | 1,050.00p | 328 |
| 22/07/2014 | 1,050.00p | 1,050.00p | 1,023.00p | 1,050.00p | 22 |
| 21/07/2014 | 1,050.00p | 1,100.00p | 1,023.00p | 1,050.00p | 162 |
| 18/07/2014 | 1,100.00p | 1,100.00p | 1,016.67p | 1,050.00p | 74 |
| 17/07/2014 | 1,150.00p | 1,300.00p | 1,100.00p | 1,100.00p | 100 |
| 16/07/2014 | 1,150.00p | 1,180.00p | 1,100.00p | 1,150.00p | 231 |
| 15/07/2014 | 1,150.00p | 1,190.00p | 1,125.00p | 1,150.00p | 97 |
| 14/07/2014 | 1,150.00p | 1,190.00p | 1,120.00p | 1,150.00p | 308 |
| 11/07/2014 | 1,200.00p | 1,200.00p | 1,100.00p | 1,150.00p | 856 |
| 10/07/2014 | 1,200.00p | 1,200.00p | 1,110.00p | 1,200.00p | 992 |
| 09/07/2014 | 1,100.00p | 1,450.00p | 920.00p | 1,200.00p | 2707 |
| 08/07/2014 | 1,450.00p | 1,450.00p | 1,400.00p | 1,450.00p | 1040 |
| 07/07/2014 | 1,450.00p | 1,450.00p | 1,400.00p | 1,450.00p | 633 |
| 04/07/2014 | 1,450.00p | 1,500.00p | 1,400.00p | 1,450.00p | 0 |
| 03/07/2014 | 1,450.00p | 1,500.00p | 1,400.00p | 1,450.00p | 1026 |
| 02/07/2014 | 1,450.00p | 1,500.00p | 1,300.00p | 1,450.00p | 511 |
| 01/07/2014 | 1,500.00p | 1,500.00p | 1,400.00p | 1,450.00p | 12 |
| 30/06/2014 | 1,500.00p | 1,500.00p | 1,300.00p | 1,500.00p | 553 |
| 27/06/2014 | 1,500.00p | 1,500.00p | 1,400.00p | 1,500.00p | 128 |
| 26/06/2014 | 1,500.00p | 1,500.00p | 1,400.00p | 1,500.00p | 1071 |
| 25/06/2014 | 1,500.00p | 1,500.00p | 1,350.00p | 1,500.00p | 1366 |
| 24/06/2014 | 1,500.00p | 1,500.00p | 1,400.00p | 1,500.00p | 800 |
| 23/06/2014 | 1,500.00p | 1,500.00p | 1,400.00p | 1,500.00p | 630 |
| 20/06/2014 | 1,500.00p | 1,500.00p | 1,400.00p | 1,500.00p | 544 |
| 19/06/2014 | 1,500.00p | 1,500.00p | 1,400.00p | 1,500.00p | 38 |
| 18/06/2014 | 1,500.00p | 1,500.00p | 1,400.00p | 1,500.00p | 39 |
| 17/06/2014 | 1,500.00p | 1,500.00p | 1,400.00p | 1,500.00p | 26 |
| 16/06/2014 | 1,500.00p | 1,500.00p | 1,400.00p | 1,500.00p | 349 |
| 13/06/2014 | 1,500.00p | 1,500.00p | 1,400.00p | 1,500.00p | 366 |
| 12/06/2014 | 1,500.00p | 1,900.00p | 1,400.00p | 1,500.00p | 68 |
| 11/06/2014 | 1,500.00p | 1,500.00p | 1,200.00p | 1,500.00p | 3457 |
| 10/06/2014 | 1,500.00p | 1,500.00p | 1,400.00p | 1,500.00p | 560 |
| 09/06/2014 | 1,500.00p | 1,500.00p | 1,400.00p | 1,500.00p | 189 |
| 06/06/2014 | 1,500.00p | 1,900.00p | 1,420.00p | 1,500.00p | 692 |
| 05/06/2014 | 1,450.00p | 1,700.00p | 1,450.00p | 1,500.00p | 2291 |
| 04/06/2014 | 1,450.00p | 1,467.00p | 1,400.00p | 1,450.00p | 184 |
| 03/06/2014 | 1,450.00p | 1,450.00p | 1,150.00p | 1,450.00p | 307 |
| 02/06/2014 | 1,450.00p | 1,450.00p | 1,400.00p | 1,450.00p | 108 |
| 30/05/2014 | 1,450.00p | 1,500.00p | 1,400.00p | 1,450.00p | 108 |
| 29/05/2014 | 1,450.00p | 1,450.00p | 1,405.00p | 1,450.00p | 50 |
| 28/05/2014 | 1,450.00p | 1,500.00p | 1,200.00p | 1,450.00p | 13 |
| 27/05/2014 | 1,450.00p | 1,480.00p | 1,400.00p | 1,450.00p | 267 |
| 23/05/2014 | 1,450.00p | 1,500.00p | 1,400.00p | 1,450.00p | 652 |
| 22/05/2014 | 1,450.00p | 1,450.00p | 1,400.00p | 1,450.00p | 98 |
| 21/05/2014 | 1,450.00p | 1,452.00p | 1,450.00p | 1,450.00p | 223 |
| 20/05/2014 | 1,500.00p | 1,500.00p | 1,420.00p | 1,450.00p | 856 |
| 19/05/2014 | 1,450.00p | 1,586.00p | 1,433.00p | 1,500.00p | 1471 |
| 16/05/2014 | 1,200.00p | 1,550.00p | 1,123.00p | 1,450.00p | 763 |
| 15/05/2014 | 1,200.00p | 1,250.00p | 1,122.00p | 1,200.00p | 199 |
| 14/05/2014 | 1,200.00p | 1,250.00p | 1,142.00p | 1,200.00p | 1564 |
| 13/05/2014 | 1,200.00p | 1,279.60p | 1,150.00p | 1,200.00p | 128 |
| 12/05/2014 | 1,200.00p | 1,300.00p | 1,130.00p | 1,300.00p | 1671 |
| 09/05/2014 | 1,200.00p | 1,300.00p | 1,130.00p | 1,200.00p | 104 |
| 08/05/2014 | 1,200.00p | 1,227.00p | 1,122.00p | 1,200.00p | 81 |
| 07/05/2014 | 1,200.00p | 1,200.00p | 1,120.00p | 1,200.00p | 4 |
| 06/05/2014 | 1,250.00p | 1,250.00p | 1,100.00p | 1,200.00p | 394 |
| 02/05/2014 | 1,250.00p | 1,250.00p | 1,215.60p | 1,250.00p | 2 |
| 01/05/2014 | 1,050.00p | 1,280.00p | 1,050.00p | 1,250.00p | 2319 |
| 30/04/2014 | 1,050.00p | 1,200.00p | 1,050.00p | 1,050.00p | 566 |
| 29/04/2014 | 1,050.00p | 1,100.00p | 1,030.00p | 1,050.00p | 531 |
| 28/04/2014 | 1,050.00p | 1,070.00p | 1,030.00p | 1,050.00p | 1126 |
| 25/04/2014 | 1,050.00p | 1,078.00p | 1,005.00p | 1,050.00p | 62 |
| 24/04/2014 | 1,050.00p | 1,079.00p | 1,000.00p | 1,050.00p | 688 |
| 23/04/2014 | 1,150.00p | 1,160.00p | 1,000.00p | 1,050.00p | 684 |
| 22/04/2014 | 1,150.00p | 1,150.00p | 1,100.00p | 1,150.00p | 157 |
| 17/04/2014 | 1,150.00p | 1,200.00p | 1,120.00p | 1,150.00p | 286 |
| 16/04/2014 | 1,150.00p | 1,200.00p | 1,150.00p | 1,150.00p | 26 |
| 15/04/2014 | 1,200.00p | 1,200.00p | 1,130.00p | 1,150.00p | 184 |
| 14/04/2014 | 1,200.00p | 1,200.00p | 1,130.00p | 1,200.00p | 0 |
| 11/04/2014 | 1,250.00p | 1,252.00p | 1,116.00p | 1,200.00p | 855 |
| 10/04/2014 | 1,250.00p | 1,300.00p | 1,150.00p | 1,200.00p | 424 |
| 09/04/2014 | 1,300.00p | 1,400.00p | 1,200.00p | 1,200.00p | 1246 |
| 08/04/2014 | 1,300.00p | 1,300.00p | 1,214.00p | 1,300.00p | 229 |
| 07/04/2014 | 1,350.00p | 1,350.00p | 1,214.00p | 1,300.00p | 335 |
| 04/04/2014 | 1,350.00p | 1,350.00p | 1,300.00p | 1,350.00p | 183 |
| 03/04/2014 | 1,400.00p | 1,450.00p | 1,200.00p | 1,200.00p | 155 |
| 02/04/2014 | 1,400.00p | 1,455.00p | 1,300.00p | 1,400.00p | 470 |
| 01/04/2014 | 1,300.00p | 1,400.00p | 1,200.00p | 1,400.00p | 1979 |
| 31/03/2014 | 1,300.00p | 1,300.00p | 1,220.00p | 1,300.00p | 79 |
| 28/03/2014 | 1,350.00p | 1,369.20p | 1,150.00p | 1,200.00p | 289 |
| 27/03/2014 | 1,400.00p | 1,400.00p | 1,300.00p | 1,350.00p | 125 |
| 26/03/2014 | 1,450.00p | 1,460.00p | 1,300.00p | 1,400.00p | 525 |
| 25/03/2014 | 1,500.00p | 1,534.00p | 1,400.00p | 1,450.00p | 1318 |
| 24/03/2014 | 1,300.00p | 1,600.00p | 1,176.00p | 1,500.00p | 43079 |
| 21/03/2014 | 1,300.00p | 1,374.00p | 1,200.00p | 1,300.00p | 899 |
| 20/03/2014 | 1,250.00p | 1,400.00p | 1,240.00p | 1,300.00p | 918 |
| 19/03/2014 | 1,500.00p | 1,600.00p | 1,200.00p | 1,250.00p | 3926 |
| 18/03/2014 | 1,100.00p | 1,570.00p | 1,040.00p | 1,500.00p | 9649 |
| 17/03/2014 | 1,150.00p | 1,200.00p | 1,100.00p | 1,200.00p | 747 |
| 14/03/2014 | 1,150.00p | 1,188.00p | 1,100.00p | 1,150.00p | 413 |
| 13/03/2014 | 1,250.00p | 1,280.00p | 1,111.00p | 1,150.00p | 963 |
| 12/03/2014 | 1,250.00p | 1,290.00p | 1,230.00p | 1,250.00p | 253 |
| 11/03/2014 | 1,300.00p | 1,360.00p | 1,220.00p | 1,250.00p | 6940 |
| 10/03/2014 | 1,300.00p | 1,370.00p | 1,200.00p | 1,300.00p | 245 |
| 07/03/2014 | 1,300.00p | 1,380.00p | 1,220.00p | 1,300.00p | 545 |
| 06/03/2014 | 1,300.00p | 1,400.00p | 1,300.00p | 1,300.00p | 1298 |
| 05/03/2014 | 1,300.00p | 1,300.00p | 1,200.00p | 1,300.00p | 20 |
| 04/03/2014 | 1,300.00p | 1,300.00p | 1,200.00p | 1,300.00p | 121 |
| 03/03/2014 | 1,350.00p | 1,400.00p | 1,200.00p | 1,300.00p | 2263 |
| 28/02/2014 | 1,400.00p | 1,400.00p | 1,200.00p | 1,400.00p | 263 |
| 27/02/2014 | 1,450.00p | 1,450.00p | 1,300.00p | 1,400.00p | 185 |
| 26/02/2014 | 1,450.00p | 1,450.00p | 1,200.00p | 1,450.00p | 0 |
| 25/02/2014 | 1,450.00p | 1,450.00p | 1,200.00p | 1,450.00p | 664 |
| 24/02/2014 | 1,500.00p | 1,500.00p | 1,400.00p | 1,450.00p | 189 |
| 21/02/2014 | 1,500.00p | 1,500.00p | 1,400.00p | 1,500.00p | 245 |
| 20/02/2014 | 1,550.00p | 1,550.00p | 1,400.00p | 1,500.00p | 177 |
| 19/02/2014 | 1,550.00p | 1,550.00p | 1,400.00p | 1,550.00p | 315 |
| 18/02/2014 | 1,550.00p | 1,550.00p | 1,400.00p | 1,550.00p | 199 |
| 17/02/2014 | 1,550.00p | 1,550.00p | 1,400.00p | 1,550.00p | 201 |
| 14/02/2014 | 1,550.00p | 1,550.00p | 1,400.00p | 1,550.00p | 160 |
| 13/02/2014 | 1,550.00p | 1,550.00p | 1,400.00p | 1,550.00p | 71 |
| 12/02/2014 | 1,550.00p | 1,550.00p | 1,400.00p | 1,550.00p | 191 |
| 11/02/2014 | 1,550.00p | 1,550.00p | 1,302.00p | 1,550.00p | 305 |
| 10/02/2014 | 1,550.00p | 1,550.00p | 1,400.00p | 1,550.00p | 135 |
| 07/02/2014 | 1,600.00p | 1,600.00p | 1,420.00p | 1,550.00p | 253 |
| 06/02/2014 | 1,600.00p | 1,600.00p | 1,500.00p | 1,600.00p | 480 |
| 05/02/2014 | 1,800.00p | 1,800.00p | 1,500.00p | 1,600.00p | 2001 |
| 04/02/2014 | 1,800.00p | 1,800.00p | 1,700.00p | 1,800.00p | 112 |
| 03/02/2014 | 1,900.00p | 1,900.00p | 1,702.00p | 1,800.00p | 599 |
| 31/01/2014 | 1,900.00p | 1,900.00p | 1,800.20p | 1,900.00p | 12 |
| 30/01/2014 | 1,900.00p | 1,900.00p | 1,600.00p | 1,900.00p | 483 |
| 29/01/2014 | 1,950.00p | 1,950.00p | 1,800.00p | 1,900.00p | 1032 |
| 28/01/2014 | 2,000.00p | 2,000.00p | 1,905.00p | 1,950.00p | 311 |
| 27/01/2014 | 2,000.00p | 2,000.00p | 1,862.00p | 2,000.00p | 316 |
| 24/01/2014 | 2,000.00p | 2,000.00p | 1,900.00p | 2,000.00p | 561 |
| 23/01/2014 | 2,000.00p | 2,000.00p | 1,919.00p | 2,000.00p | 88 |
| 22/01/2014 | 2,000.00p | 2,000.00p | 1,930.00p | 2,000.00p | 15 |
| 21/01/2014 | 2,000.00p | 2,080.00p | 1,900.00p | 2,000.00p | 1200 |
| 20/01/2014 | 2,000.00p | 2,028.00p | 1,924.00p | 2,000.00p | 193 |
| 17/01/2014 | 2,050.00p | 2,060.00p | 1,930.00p | 2,000.00p | 750 |
| 16/01/2014 | 2,050.00p | 2,060.00p | 2,050.00p | 2,050.00p | 116 |
| 15/01/2014 | 2,000.00p | 2,100.00p | 2,000.00p | 2,050.00p | 399 |
| 14/01/2014 | 2,000.00p | 2,034.00p | 2,000.00p | 2,000.00p | 20 |
| 13/01/2014 | 2,000.00p | 2,080.00p | 2,000.00p | 2,000.00p | 547 |
| 10/01/2014 | 2,000.00p | 2,020.00p | 1,996.00p | 2,000.00p | 579 |
| 09/01/2014 | 1,900.00p | 2,020.00p | 1,900.00p | 2,000.00p | 586 |
| 08/01/2014 | 1,900.00p | 1,910.00p | 1,863.00p | 1,900.00p | 119 |
| 07/01/2014 | 1,900.00p | 1,930.00p | 1,860.00p | 1,900.00p | 233 |
| 06/01/2014 | 1,900.00p | 1,940.00p | 1,850.00p | 1,900.00p | 510 |
| 03/01/2014 | 1,900.00p | 1,934.00p | 1,840.00p | 1,900.00p | 536 |
| 02/01/2014 | 1,850.00p | 1,900.00p | 1,800.00p | 1,900.00p | 200 |
| 31/12/2013 | 1,800.00p | 1,852.00p | 1,700.00p | 1,800.00p | 837 |
| 30/12/2013 | 1,850.00p | 1,852.60p | 1,600.00p | 1,800.00p | 388 |
| 27/12/2013 | 1,850.00p | 1,850.00p | 1,800.00p | 1,850.00p | 86 |
| 24/12/2013 | 1,900.00p | 1,900.00p | 1,850.00p | 1,850.00p | 79 |
| 23/12/2013 | 1,850.00p | 1,880.00p | 1,800.00p | 1,850.00p | 10 |
| 20/12/2013 | 1,950.00p | 1,950.00p | 1,800.00p | 1,850.00p | 584 |
| 19/12/2013 | 2,050.00p | 2,059.60p | 1,850.00p | 1,950.00p | 1377 |
| 18/12/2013 | 2,400.00p | 2,400.00p | 2,000.00p | 2,050.00p | 1889 |
| 17/12/2013 | 2,400.00p | 2,600.00p | 2,300.00p | 2,600.00p | 16 |
| 16/12/2013 | 2,400.00p | 2,400.00p | 2,300.00p | 2,400.00p | 38 |
| 13/12/2013 | 2,450.00p | 2,450.00p | 2,300.00p | 2,400.00p | 73 |
| 12/12/2013 | 2,450.00p | 2,450.00p | 2,300.00p | 2,400.00p | 237 |
| 11/12/2013 | 2,450.00p | 2,600.00p | 2,350.00p | 2,600.00p | 836 |
| 10/12/2013 | 2,450.00p | 2,450.00p | 2,400.00p | 2,450.00p | 847 |
| 09/12/2013 | 2,450.00p | 2,450.00p | 2,400.00p | 2,450.00p | 57 |
| 06/12/2013 | 2,400.00p | 2,600.00p | 2,350.00p | 2,600.00p | 206 |
| 05/12/2013 | 2,350.00p | 2,404.00p | 2,340.00p | 2,400.00p | 243 |
| 04/12/2013 | 2,300.00p | 2,400.00p | 2,202.00p | 2,350.00p | 1526 |
| 03/12/2013 | 2,300.00p | 2,328.00p | 2,202.00p | 2,300.00p | 4 |
| 02/12/2013 | 2,300.00p | 2,300.00p | 2,200.00p | 2,300.00p | 127 |
| 29/11/2013 | 2,300.00p | 2,374.20p | 2,202.00p | 2,300.00p | 424 |
| 28/11/2013 | 2,450.00p | 2,450.00p | 2,202.00p | 2,300.00p | 305 |
| 27/11/2013 | 2,500.00p | 2,500.00p | 2,302.00p | 2,450.00p | 372 |
| 26/11/2013 | 2,550.00p | 2,550.00p | 2,400.00p | 2,500.00p | 260 |
| 25/11/2013 | 2,600.00p | 2,600.00p | 2,402.00p | 2,550.00p | 157 |
*Close Price adjusted for both dividends and splits