Ascent Resources (AST) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits