Ascent Resources (AST) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
22/11/2013 2,600.00p 2,659.60p 2,500.00p 2,600.00p 114
21/11/2013 2,600.00p 2,660.00p 2,500.00p 2,600.00p 258
20/11/2013 2,550.00p 2,800.00p 2,500.20p 2,600.00p 605
19/11/2013 2,550.00p 2,667.00p 2,510.00p 2,550.00p 312
18/11/2013 2,350.00p 2,800.00p 2,350.00p 2,550.00p 1457
15/11/2013 2,250.00p 2,503.40p 2,250.00p 2,350.00p 318
14/11/2013 2,200.00p 2,460.00p 2,200.00p 2,250.00p 192
13/11/2013 2,200.00p 2,299.80p 2,190.00p 2,200.00p 109
12/11/2013 2,200.00p 2,230.00p 2,200.00p 2,200.00p 152
11/11/2013 2,200.00p 2,220.00p 2,200.00p 2,200.00p 25
08/11/2013 2,200.00p 2,327.20p 2,100.00p 2,200.00p 987
07/11/2013 2,050.00p 2,200.00p 2,038.00p 2,200.00p 1191
06/11/2013 2,100.00p 2,100.00p 2,000.00p 2,050.00p 1489
05/11/2013 2,100.00p 2,130.00p 2,000.00p 2,100.00p 536
04/11/2013 2,100.00p 2,140.00p 2,042.00p 2,100.00p 308
01/11/2013 2,100.00p 2,170.00p 2,054.00p 2,100.00p 561
31/10/2013 2,100.00p 2,440.00p 2,000.00p 2,100.00p 7428
30/10/2013 1,650.00p 1,940.00p 1,622.00p 1,900.00p 2013
29/10/2013 1,900.00p 1,900.00p 1,602.00p 1,650.00p 2420
28/10/2013 2,100.00p 2,100.00p 1,760.00p 1,900.00p 683
25/10/2013 2,150.00p 2,150.00p 2,000.00p 2,100.00p 143
24/10/2013 2,150.00p 2,160.00p 2,000.00p 2,150.00p 191
23/10/2013 2,300.00p 2,300.00p 2,000.00p 2,150.00p 751
22/10/2013 2,350.00p 2,350.00p 2,300.00p 2,300.00p 497
21/10/2013 2,350.00p 2,350.00p 2,300.00p 2,350.00p 1068
18/10/2013 2,350.00p 2,358.00p 2,300.00p 2,350.00p 60
17/10/2013 2,350.00p 2,390.00p 2,300.00p 2,350.00p 75
16/10/2013 2,450.00p 2,450.00p 2,300.00p 2,350.00p 430
15/10/2013 2,450.00p 2,450.00p 2,400.00p 2,450.00p 388
14/10/2013 2,470.00p 2,480.00p 2,400.00p 2,450.00p 2293
11/10/2013 2,500.00p 2,514.00p 2,440.00p 2,470.00p 149
10/10/2013 2,450.00p 2,500.00p 2,432.00p 2,500.00p 356
09/10/2013 2,450.00p 2,800.00p 2,200.00p 2,800.00p 341
08/10/2013 2,350.00p 2,450.00p 2,325.00p 2,450.00p 296
07/10/2013 2,350.00p 2,350.00p 2,325.00p 2,350.00p 167
04/10/2013 2,350.00p 2,400.00p 2,302.00p 2,350.00p 307
03/10/2013 2,350.00p 2,358.00p 2,300.00p 2,350.00p 20
02/10/2013 2,250.00p 2,350.00p 2,200.00p 2,350.00p 861
01/10/2013 2,250.00p 2,250.00p 2,200.00p 2,250.00p 1378
30/09/2013 2,250.00p 2,250.00p 2,100.00p 2,250.00p 357
27/09/2013 2,250.00p 2,250.00p 2,200.00p 2,250.00p 196
26/09/2013 2,250.00p 2,250.00p 2,200.00p 2,250.00p 2380
25/09/2013 2,250.00p 2,250.00p 2,200.00p 2,250.00p 102
24/09/2013 2,250.00p 2,250.00p 2,200.00p 2,250.00p 240
23/09/2013 2,250.00p 2,250.00p 2,200.00p 2,250.00p 990
20/09/2013 2,250.00p 2,250.00p 2,200.00p 2,250.00p 1110
19/09/2013 2,250.00p 2,250.00p 2,200.00p 2,250.00p 93
18/09/2013 2,250.00p 2,250.00p 2,200.00p 2,250.00p 994
17/09/2013 2,250.00p 2,250.00p 2,200.00p 2,250.00p 59
16/09/2013 2,250.00p 2,250.00p 2,200.00p 2,250.00p 27
13/09/2013 2,250.00p 2,250.00p 2,200.00p 2,250.00p 477
12/09/2013 2,250.00p 2,250.00p 2,100.00p 2,250.00p 284
11/09/2013 2,300.00p 2,300.00p 2,200.00p 2,250.00p 789
10/09/2013 2,300.00p 2,356.00p 2,190.00p 2,300.00p 3750
09/09/2013 2,300.00p 2,400.00p 2,276.00p 2,300.00p 575
06/09/2013 2,250.00p 2,399.80p 2,200.00p 2,300.00p 442
05/09/2013 2,100.00p 2,380.00p 2,046.00p 2,250.00p 4767
04/09/2013 2,100.00p 2,200.00p 2,000.00p 2,100.00p 2749
03/09/2013 2,100.00p 2,180.00p 1,978.00p 2,100.00p 3232
02/09/2013 2,100.00p 2,100.00p 1,980.00p 2,100.00p 3926
30/08/2013 1,950.00p 2,100.00p 1,900.00p 2,100.00p 757
29/08/2013 1,850.00p 2,053.20p 1,820.00p 1,950.00p 2151
28/08/2013 1,750.00p 1,860.00p 1,700.00p 1,850.00p 1588
27/08/2013 1,700.00p 1,750.00p 1,620.00p 1,750.00p 777
23/08/2013 1,700.00p 1,760.00p 1,600.00p 1,700.00p 198
22/08/2013 1,550.00p 1,740.00p 1,450.00p 1,700.00p 982
21/08/2013 1,550.00p 1,700.00p 1,400.00p 1,550.00p 1051
20/08/2013 1,500.00p 1,640.00p 1,380.00p 1,550.00p 1704
19/08/2013 1,400.00p 1,500.00p 1,302.00p 1,400.00p 757
16/08/2013 1,400.00p 1,430.00p 1,300.00p 1,400.00p 666
15/08/2013 1,500.00p 1,500.00p 1,300.00p 1,400.00p 884
14/08/2013 1,550.00p 1,560.00p 1,304.00p 1,500.00p 361
13/08/2013 1,550.00p 1,580.00p 1,400.00p 1,550.00p 2339
12/08/2013 1,550.00p 1,590.00p 1,401.00p 1,550.00p 1055
09/08/2013 1,400.00p 1,697.00p 1,370.00p 1,550.00p 548
08/08/2013 1,400.00p 1,400.00p 1,370.00p 1,400.00p 73
07/08/2013 1,450.00p 1,600.00p 1,340.00p 1,600.00p 3595
06/08/2013 1,500.00p 1,500.00p 1,377.60p 1,400.00p 255
05/08/2013 1,500.00p 1,500.00p 1,375.00p 1,500.00p 170
02/08/2013 1,400.00p 1,500.00p 1,375.00p 1,500.00p 877
01/08/2013 1,450.00p 1,450.00p 1,375.00p 1,400.00p 74
31/07/2013 1,450.00p 1,450.00p 1,370.00p 1,450.00p 2329
30/07/2013 1,450.00p 1,450.00p 1,370.00p 1,450.00p 123
29/07/2013 1,450.00p 1,480.00p 1,340.00p 1,450.00p 91
26/07/2013 1,500.00p 1,500.00p 1,330.00p 1,450.00p 128
25/07/2013 1,500.00p 1,500.00p 1,327.00p 1,500.00p 5
24/07/2013 1,500.00p 1,600.00p 1,325.00p 1,500.00p 7
23/07/2013 1,500.00p 1,500.00p 1,320.00p 1,500.00p 314
22/07/2013 1,500.00p 1,700.00p 1,310.00p 1,500.00p 73
19/07/2013 1,500.00p 1,500.00p 1,450.00p 1,500.00p 191
18/07/2013 1,550.00p 1,550.00p 1,310.00p 1,500.00p 75
17/07/2013 1,550.00p 1,550.00p 1,400.00p 1,550.00p 418
16/07/2013 1,600.00p 1,600.00p 1,402.00p 1,550.00p 12
15/07/2013 1,600.00p 1,600.00p 1,402.00p 1,600.00p 78
12/07/2013 1,600.00p 1,600.00p 1,420.00p 1,600.00p 75
11/07/2013 1,650.00p 1,650.00p 1,400.40p 1,600.00p 256
10/07/2013 1,700.00p 1,700.00p 1,500.00p 1,650.00p 412
09/07/2013 1,700.00p 1,700.00p 1,500.00p 1,700.00p 382
08/07/2013 1,700.00p 1,700.00p 1,600.00p 1,700.00p 159
05/07/2013 1,600.00p 1,665.00p 1,447.40p 1,650.00p 835
04/07/2013 1,600.00p 1,600.00p 1,550.20p 1,600.00p 59
03/07/2013 1,600.00p 1,600.00p 1,538.40p 1,600.00p 798
02/07/2013 1,600.00p 1,700.00p 1,570.00p 1,600.00p 869
01/07/2013 1,650.00p 1,780.00p 1,593.20p 1,600.00p 447
28/06/2013 1,600.00p 2,000.00p 1,570.00p 2,000.00p 1401
27/06/2013 1,550.00p 1,900.00p 1,444.00p 1,600.00p 4941
26/06/2013 1,500.00p 1,600.00p 1,450.00p 1,550.00p 1484
25/06/2013 1,400.00p 1,688.00p 1,310.00p 1,500.00p 1441
24/06/2013 1,500.00p 1,580.00p 1,311.00p 1,400.00p 2390
21/06/2013 1,250.00p 1,600.00p 1,200.00p 1,500.00p 9700
20/06/2013 1,050.00p 1,401.80p 1,021.00p 1,250.00p 63901
19/06/2013 1,050.00p 1,084.00p 1,015.00p 1,050.00p 211
18/06/2013 1,200.00p 1,200.00p 920.00p 1,050.00p 978
17/06/2013 1,150.00p 1,200.00p 1,125.00p 1,200.00p 102
14/06/2013 1,200.00p 1,500.00p 1,100.00p 1,150.00p 1478
13/06/2013 1,400.00p 1,400.00p 1,200.00p 1,200.00p 3228
12/06/2013 1,400.00p 1,469.00p 1,310.00p 1,400.00p 567
11/06/2013 1,400.00p 1,470.00p 1,385.00p 1,400.00p 203
10/06/2013 1,400.00p 1,500.00p 1,382.00p 1,400.00p 318
07/06/2013 1,400.00p 1,476.00p 1,400.00p 1,400.00p 35
06/06/2013 1,400.00p 1,476.00p 1,378.00p 1,400.00p 33
05/06/2013 1,400.00p 1,448.00p 1,376.00p 1,400.00p 1904
04/06/2013 1,400.00p 1,450.00p 1,376.00p 1,400.00p 190
03/06/2013 1,400.00p 1,478.00p 1,366.00p 1,400.00p 386
31/05/2013 1,400.00p 1,480.00p 1,331.20p 1,400.00p 1077
30/05/2013 1,400.00p 1,400.00p 1,331.00p 1,400.00p 17
29/05/2013 1,400.00p 1,420.00p 1,330.00p 1,400.00p 250
28/05/2013 1,450.00p 1,450.00p 1,351.00p 1,400.00p 478
24/05/2013 1,300.00p 1,599.80p 1,200.00p 1,450.00p 5542
23/05/2013 1,350.00p 1,380.00p 1,200.00p 1,300.00p 2591
22/05/2013 1,450.00p 1,450.00p 1,300.00p 1,350.00p 1289
21/05/2013 1,450.00p 1,450.00p 1,400.00p 1,450.00p 758
20/05/2013 1,450.00p 1,450.00p 1,440.00p 1,450.00p 58
17/05/2013 1,450.00p 1,620.00p 1,400.00p 1,450.00p 1017
16/05/2013 1,450.00p 1,480.00p 1,404.00p 1,450.00p 34
15/05/2013 1,500.00p 1,500.00p 1,402.20p 1,450.00p 412
14/05/2013 1,550.00p 1,560.00p 1,400.00p 1,500.00p 2040
13/05/2013 1,500.00p 1,700.00p 1,400.20p 1,550.00p 1224
10/05/2013 1,500.00p 1,500.00p 1,400.20p 1,500.00p 306
09/05/2013 1,600.00p 1,600.00p 1,380.00p 1,500.00p 1448
08/05/2013 1,600.00p 1,600.00p 1,502.00p 1,600.00p 239
07/05/2013 1,600.00p 1,600.00p 1,500.00p 1,600.00p 1254
03/05/2013 1,600.00p 1,600.00p 1,500.00p 1,600.00p 347
02/05/2013 1,600.00p 1,600.00p 1,502.00p 1,600.00p 0
01/05/2013 1,650.00p 1,650.00p 1,500.00p 1,600.00p 741
30/04/2013 1,650.00p 1,650.00p 1,500.00p 1,650.00p 444
29/04/2013 1,750.00p 1,750.00p 1,500.00p 1,650.00p 1115
26/04/2013 1,350.00p 2,100.00p 1,326.00p 1,700.00p 6469
25/04/2013 1,350.00p 1,380.00p 1,260.00p 1,350.00p 1809
24/04/2013 1,250.00p 1,378.00p 1,220.00p 1,300.00p 2531
23/04/2013 1,300.00p 1,340.00p 1,200.00p 1,250.00p 3032
22/04/2013 1,300.00p 1,340.00p 1,220.00p 1,300.00p 833
19/04/2013 1,250.00p 1,300.00p 1,110.00p 1,300.00p 2959
18/04/2013 1,400.00p 1,400.00p 1,200.00p 1,250.00p 557
17/04/2013 1,400.00p 1,400.00p 1,300.00p 1,400.00p 102
16/04/2013 1,450.00p 1,450.00p 1,300.00p 1,400.00p 537
15/04/2013 1,450.00p 1,470.00p 1,400.00p 1,450.00p 822
12/04/2013 2,050.00p 2,050.00p 1,400.00p 1,450.00p 4137
11/04/2013 1,733.33p 1,758.10p 1,650.79p 1,733.33p 273
10/04/2013 1,774.60p 1,774.60p 1,692.39p 1,733.33p 2451
09/04/2013 1,815.87p 1,815.87p 1,733.33p 1,774.60p 1427
08/04/2013 1,815.87p 1,815.87p 1,733.33p 1,815.87p 168
05/04/2013 1,815.87p 1,815.87p 1,733.33p 1,815.87p 156
04/04/2013 1,815.87p 1,815.87p 1,733.33p 1,815.87p 449
03/04/2013 1,815.87p 1,848.89p 1,733.33p 1,815.87p 1608
02/04/2013 1,774.60p 1,815.87p 1,733.33p 1,815.87p 779
28/03/2013 1,815.87p 1,815.87p 1,733.33p 1,815.87p 2608
27/03/2013 1,815.87p 1,815.87p 1,733.33p 1,815.87p 120
26/03/2013 1,815.87p 1,815.87p 1,733.33p 1,815.87p 366
25/03/2013 1,815.87p 1,815.87p 1,735.81p 1,815.87p 280
22/03/2013 1,815.87p 1,898.41p 1,733.33p 1,815.87p 874
21/03/2013 1,815.87p 1,862.10p 1,733.33p 1,815.87p 543
20/03/2013 1,774.60p 1,843.94p 1,733.33p 1,815.87p 1471
19/03/2013 1,774.60p 1,774.60p 1,650.79p 1,774.60p 3010
18/03/2013 1,774.60p 1,774.60p 1,671.43p 1,774.60p 607
15/03/2013 1,774.60p 1,774.60p 1,733.33p 1,774.60p 455
14/03/2013 1,774.60p 1,774.60p 1,650.79p 1,774.60p 736
13/03/2013 1,774.60p 1,865.40p 1,733.33p 1,774.60p 3007
12/03/2013 1,898.41p 1,913.27p 1,652.44p 1,774.60p 1446
11/03/2013 1,898.41p 1,913.27p 1,815.87p 1,898.41p 1381
08/03/2013 1,898.41p 1,980.95p 1,815.87p 1,898.41p 233
07/03/2013 1,898.41p 1,913.27p 1,840.63p 1,898.41p 39
06/03/2013 1,939.68p 1,939.68p 1,840.63p 1,898.41p 3795
05/03/2013 1,939.68p 1,939.68p 1,865.40p 1,939.68p 156
04/03/2013 1,939.68p 1,939.68p 1,865.40p 1,939.68p 1135
01/03/2013 1,898.41p 1,939.68p 1,857.14p 1,939.68p 559
28/02/2013 1,898.41p 1,914.92p 1,815.87p 1,898.41p 121
27/02/2013 1,857.14p 1,898.41p 1,820.00p 1,898.41p 328
26/02/2013 1,939.68p 1,939.68p 1,857.14p 1,857.14p 3330
25/02/2013 1,939.68p 1,939.68p 1,898.41p 1,939.68p 350
22/02/2013 1,939.68p 2,146.03p 1,898.41p 2,146.03p 511
21/02/2013 1,857.14p 1,939.68p 1,815.87p 1,939.68p 1301
20/02/2013 1,815.87p 1,873.65p 1,686.95p 1,857.14p 716
19/02/2013 1,815.87p 1,897.59p 1,799.37p 1,815.87p 881
18/02/2013 1,939.68p 1,939.68p 1,791.11p 1,815.87p 1069
15/02/2013 1,815.87p 1,939.68p 1,746.54p 1,939.68p 2079
14/02/2013 1,692.06p 1,815.87p 1,650.79p 1,815.87p 1632
13/02/2013 1,692.06p 1,713.52p 1,650.79p 1,692.06p 474
12/02/2013 1,733.33p 1,766.35p 1,675.56p 1,692.06p 1783
11/02/2013 1,650.79p 1,778.73p 1,650.79p 1,692.06p 2363

*Close Price adjusted for both dividends and splits