Ascent Resources (AST) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits