Ascent Resources (AST) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
08/02/2013 1,650.79p 1,749.84p 1,524.67p 1,650.79p 1970
07/02/2013 1,650.79p 1,650.79p 1,518.73p 1,650.79p 311
06/02/2013 1,650.79p 1,650.79p 1,518.90p 1,650.79p 124
05/02/2013 1,650.79p 1,650.79p 1,498.10p 1,650.79p 134
04/02/2013 1,650.79p 1,650.79p 1,568.25p 1,650.79p 369
01/02/2013 1,650.79p 1,650.79p 1,572.38p 1,650.79p 136
31/01/2013 1,650.79p 1,667.30p 1,572.38p 1,650.79p 287
30/01/2013 1,650.79p 1,650.79p 1,586.41p 1,650.79p 492
29/01/2013 1,650.79p 1,696.19p 1,601.27p 1,650.79p 591
28/01/2013 1,708.57p 1,733.33p 1,621.90p 1,650.79p 1306
25/01/2013 1,708.57p 1,749.51p 1,692.06p 1,708.57p 570
24/01/2013 1,650.79p 1,799.37p 1,570.73p 1,708.57p 10016
23/01/2013 1,403.17p 1,791.11p 1,375.11p 1,650.79p 4365
22/01/2013 1,485.71p 1,485.71p 1,374.29p 1,403.17p 850
21/01/2013 1,526.98p 1,526.98p 1,485.71p 1,485.71p 653
18/01/2013 1,568.25p 1,568.25p 1,485.71p 1,526.98p 367
17/01/2013 1,733.33p 1,759.75p 1,485.71p 1,568.25p 1924
16/01/2013 1,774.60p 1,964.44p 1,487.37p 1,733.33p 5446
15/01/2013 1,279.37p 1,971.05p 1,246.35p 1,774.60p 9539
14/01/2013 1,279.37p 1,279.37p 1,246.35p 1,279.37p 191
11/01/2013 1,337.14p 1,345.40p 1,254.60p 1,279.37p 1690
10/01/2013 1,361.90p 1,361.90p 1,291.75p 1,337.14p 1179
09/01/2013 1,361.90p 1,361.90p 1,320.63p 1,361.90p 532
08/01/2013 1,361.90p 1,365.21p 1,324.76p 1,361.90p 616
07/01/2013 1,361.90p 1,411.43p 1,325.59p 1,361.90p 2806
04/01/2013 1,345.40p 1,403.17p 1,337.14p 1,361.90p 1049
03/01/2013 1,485.71p 1,485.71p 1,271.11p 1,345.40p 4012
02/01/2013 1,485.71p 1,485.71p 1,403.17p 1,485.71p 1514
31/12/2012 1,485.71p 1,502.22p 1,403.17p 1,485.71p 694
28/12/2012 1,774.60p 1,774.60p 1,328.89p 1,485.71p 5920
27/12/2012 1,774.60p 1,857.14p 1,452.70p 1,774.60p 5176
24/12/2012 2,723.81p 2,723.81p 1,485.71p 1,692.06p 21052
21/12/2012 2,600.00p 2,849.27p 2,558.73p 2,600.00p 1450
20/12/2012 2,888.89p 2,946.67p 2,476.19p 2,641.27p 6952
19/12/2012 2,146.03p 2,959.05p 1,980.95p 2,765.08p 18644
18/12/2012 2,187.30p 2,294.60p 2,033.78p 2,146.03p 436
17/12/2012 2,146.03p 2,390.35p 2,020.57p 2,187.30p 2022
14/12/2012 2,063.49p 2,162.54p 1,980.95p 2,146.03p 3272
13/12/2012 2,063.49p 2,199.68p 2,013.97p 2,063.49p 1961
12/12/2012 2,022.22p 2,146.03p 1,980.95p 2,063.49p 1646
11/12/2012 2,228.57p 2,261.59p 1,980.95p 2,022.22p 2052
10/12/2012 2,146.03p 2,393.65p 2,146.03p 2,228.57p 3290
07/12/2012 2,146.03p 2,228.57p 2,129.52p 2,146.03p 720
06/12/2012 2,146.03p 2,311.11p 2,080.00p 2,146.03p 1286
05/12/2012 2,022.22p 2,228.57p 1,953.71p 2,146.03p 2802
04/12/2012 2,063.49p 2,093.04p 1,914.92p 2,022.22p 1712
03/12/2012 2,434.92p 2,434.92p 1,898.41p 2,063.49p 4491
30/11/2012 2,393.65p 2,476.19p 2,249.21p 2,476.19p 2060
29/11/2012 2,228.57p 2,492.70p 2,179.05p 2,393.65p 1936
28/11/2012 2,352.38p 2,352.38p 2,228.57p 2,228.57p 1980
27/11/2012 2,352.38p 2,352.38p 2,261.59p 2,352.38p 874
26/11/2012 2,269.84p 2,368.89p 2,230.22p 2,352.38p 1855
23/11/2012 2,352.38p 2,352.38p 2,228.57p 2,269.84p 1793
22/11/2012 2,352.38p 2,352.38p 2,228.57p 2,352.38p 1471
21/11/2012 2,476.19p 2,525.71p 2,327.62p 2,352.38p 2019
20/11/2012 2,600.00p 2,600.00p 2,393.65p 2,476.19p 2612
19/11/2012 2,765.08p 2,765.08p 2,575.24p 2,600.00p 1778
16/11/2012 2,888.89p 2,888.89p 2,641.43p 2,682.54p 2252
15/11/2012 3,095.24p 3,219.05p 2,806.35p 2,888.89p 1742
14/11/2012 2,847.62p 3,301.59p 2,747.09p 3,095.24p 1926
13/11/2012 2,806.35p 2,872.38p 2,736.19p 2,847.62p 450
12/11/2012 2,806.35p 2,859.34p 2,723.81p 2,806.35p 1372
09/11/2012 2,971.43p 2,971.43p 2,773.33p 2,806.35p 1044
08/11/2012 2,971.43p 2,971.43p 2,908.70p 2,971.43p 59
07/11/2012 2,971.43p 2,971.43p 2,907.05p 2,971.43p 315
06/11/2012 3,095.24p 3,120.00p 2,897.14p 2,971.43p 1078
05/11/2012 3,260.32p 3,268.57p 3,053.97p 3,095.24p 1051
02/11/2012 3,384.13p 3,384.13p 3,219.05p 3,260.32p 1228
01/11/2012 3,095.24p 3,425.40p 3,063.87p 3,425.40p 2219
31/10/2012 3,384.13p 3,404.43p 3,095.24p 3,095.24p 1588
30/10/2012 3,136.51p 3,582.22p 3,136.51p 3,384.13p 5595
29/10/2012 2,558.73p 3,301.59p 2,558.73p 3,136.51p 7778
26/10/2012 2,311.11p 2,723.81p 2,311.11p 2,600.00p 6805
25/10/2012 2,187.30p 2,187.30p 2,081.65p 2,146.03p 412
24/10/2012 2,187.30p 2,311.11p 2,063.49p 2,187.30p 1317
23/10/2012 2,228.57p 2,228.57p 2,146.03p 2,187.30p 207
22/10/2012 2,146.03p 2,228.57p 2,081.65p 2,228.57p 509
19/10/2012 2,146.03p 2,179.05p 2,081.65p 2,146.03p 1025
18/10/2012 2,146.03p 2,210.41p 2,104.76p 2,146.03p 1298
17/10/2012 2,146.03p 2,162.54p 2,104.76p 2,104.76p 370
16/10/2012 2,146.03p 2,175.75p 2,063.49p 2,146.03p 1547
15/10/2012 2,311.11p 2,311.11p 2,013.97p 2,146.03p 2064
12/10/2012 2,269.84p 2,335.87p 2,228.57p 2,311.11p 1457
11/10/2012 2,352.38p 2,360.63p 2,063.49p 2,311.11p 1977
10/10/2012 2,352.38p 2,459.68p 2,253.33p 2,352.38p 1357
09/10/2012 2,723.81p 2,768.38p 2,315.24p 2,352.38p 1185
08/10/2012 2,723.81p 2,773.33p 2,485.10p 2,723.81p 3584
05/10/2012 2,434.92p 2,839.37p 2,402.73p 2,723.81p 8278
04/10/2012 2,434.92p 2,476.19p 2,411.81p 2,434.92p 420
03/10/2012 2,476.19p 2,525.71p 2,430.46p 2,476.19p 264
02/10/2012 2,434.92p 2,550.48p 2,415.28p 2,476.19p 832
01/10/2012 2,600.00p 2,600.00p 2,393.65p 2,434.92p 1624
28/09/2012 2,806.35p 2,806.35p 2,558.73p 2,600.00p 3818
27/09/2012 3,136.51p 3,136.51p 2,765.08p 2,806.35p 2548
26/09/2012 3,053.97p 3,053.97p 2,973.08p 3,053.97p 249
25/09/2012 3,136.51p 3,136.51p 3,062.22p 3,136.51p 398
24/09/2012 3,012.70p 3,202.54p 3,012.70p 3,136.51p 1288
21/09/2012 3,012.70p 3,034.16p 2,891.53p 3,012.70p 842
20/09/2012 3,053.97p 3,086.98p 2,987.94p 3,012.70p 109
19/09/2012 3,136.51p 3,186.03p 2,991.24p 3,053.97p 499
18/09/2012 2,888.89p 3,189.33p 2,888.89p 3,136.51p 1198
17/09/2012 3,012.70p 3,012.70p 2,641.27p 2,888.89p 4340
14/09/2012 3,136.51p 3,248.76p 2,971.43p 3,012.70p 654
13/09/2012 3,053.97p 3,053.97p 2,888.89p 2,971.43p 2934
12/09/2012 3,053.97p 3,110.10p 2,971.43p 3,053.97p 356
11/09/2012 3,177.78p 3,177.78p 2,987.94p 3,012.70p 1052
10/09/2012 3,219.05p 3,252.06p 2,971.43p 3,177.78p 3854
07/09/2012 3,219.05p 3,242.16p 3,153.02p 3,219.05p 1425
06/09/2012 3,177.78p 3,219.05p 3,153.02p 3,219.05p 48
05/09/2012 3,177.78p 3,202.54p 3,103.49p 3,177.78p 100
04/09/2012 3,260.32p 3,276.00p 3,136.51p 3,177.78p 996
03/09/2012 3,260.32p 3,260.32p 3,219.05p 3,260.32p 654
31/08/2012 3,384.13p 3,384.13p 3,219.05p 3,260.32p 993
30/08/2012 3,425.40p 3,466.67p 3,301.59p 3,384.13p 553
29/08/2012 3,384.13p 3,466.67p 3,053.97p 3,425.40p 1481
28/08/2012 2,930.16p 3,631.75p 2,930.16p 3,466.67p 18648
24/08/2012 2,930.16p 3,045.71p 2,905.40p 2,930.16p 503
23/08/2012 2,847.62p 3,047.36p 2,806.35p 2,930.16p 1046
22/08/2012 2,971.43p 2,971.43p 2,799.75p 2,847.62p 1016
21/08/2012 2,971.43p 2,971.43p 2,908.70p 2,971.43p 311
20/08/2012 3,012.70p 3,020.95p 2,930.16p 2,971.43p 407
17/08/2012 3,012.70p 3,012.70p 2,971.43p 3,012.70p 777
16/08/2012 3,053.97p 3,053.97p 2,971.43p 3,012.70p 803
15/08/2012 2,930.16p 3,134.86p 2,930.16p 3,053.97p 1651
14/08/2012 2,930.16p 2,971.43p 2,916.13p 2,930.16p 278
13/08/2012 2,971.43p 3,034.98p 2,897.14p 2,930.16p 482
10/08/2012 2,971.43p 3,004.44p 2,916.95p 2,971.43p 305
09/08/2012 3,012.70p 3,012.70p 2,905.40p 2,971.43p 176
08/08/2012 3,095.24p 3,095.24p 2,971.43p 3,012.70p 730
07/08/2012 3,095.24p 3,095.24p 3,053.97p 3,095.24p 339
06/08/2012 3,095.24p 3,095.24p 3,062.22p 3,095.24p 265
03/08/2012 3,095.24p 3,136.51p 3,078.73p 3,095.24p 147
02/08/2012 3,095.24p 3,136.51p 3,070.48p 3,095.24p 677
01/08/2012 3,177.78p 3,177.78p 3,063.87p 3,095.24p 559
31/07/2012 3,219.05p 3,219.05p 3,023.43p 3,136.51p 1617
30/07/2012 3,219.05p 3,301.59p 3,136.51p 3,219.05p 1045
27/07/2012 3,631.75p 3,631.75p 2,888.89p 3,219.05p 12855
26/07/2012 3,673.02p 3,681.27p 3,590.48p 3,631.75p 567
25/07/2012 3,755.56p 3,879.36p 3,601.37p 3,673.02p 1307
24/07/2012 3,755.56p 3,763.81p 3,648.25p 3,755.56p 55
23/07/2012 3,796.83p 3,796.83p 3,648.25p 3,755.56p 308
20/07/2012 3,838.10p 3,838.10p 3,796.83p 3,796.83p 556
19/07/2012 3,879.36p 3,920.63p 3,641.32p 3,838.10p 1844
18/07/2012 3,961.90p 3,961.90p 3,796.83p 3,879.36p 170
17/07/2012 3,961.90p 3,961.90p 3,833.97p 3,961.90p 160
16/07/2012 3,961.90p 3,961.90p 3,796.83p 3,961.90p 266
13/07/2012 4,003.17p 4,003.17p 3,881.84p 3,961.90p 473
12/07/2012 4,003.17p 4,003.17p 3,912.38p 4,003.17p 67
11/07/2012 4,003.17p 4,003.17p 3,928.89p 4,003.17p 148
10/07/2012 4,539.68p 4,539.68p 3,879.36p 4,003.17p 1679
09/07/2012 3,714.29p 4,259.05p 3,714.29p 4,126.98p 2564
06/07/2012 3,879.36p 3,879.36p 3,661.46p 3,714.29p 770
05/07/2012 3,961.90p 4,069.21p 3,796.83p 3,879.36p 1070
04/07/2012 4,126.98p 4,126.98p 3,862.86p 3,961.90p 581
03/07/2012 4,044.44p 4,126.98p 4,019.68p 4,126.98p 405
02/07/2012 3,838.10p 4,126.98p 3,816.63p 4,044.44p 1148
29/06/2012 3,879.36p 3,961.90p 3,805.08p 3,838.10p 1256
28/06/2012 3,796.83p 3,982.54p 3,772.06p 3,879.36p 1003
27/06/2012 4,044.44p 4,044.44p 3,722.54p 3,796.83p 1881
26/06/2012 4,209.52p 4,209.52p 3,961.90p 4,044.44p 278
25/06/2012 4,250.79p 4,259.05p 4,126.98p 4,209.52p 315
22/06/2012 4,498.41p 4,498.41p 4,176.51p 4,250.79p 1286
21/06/2012 4,498.41p 4,506.67p 4,292.06p 4,498.41p 275
20/06/2012 4,415.87p 4,539.68p 4,226.03p 4,498.41p 538
19/06/2012 4,292.06p 4,424.13p 4,209.52p 4,415.87p 192
18/06/2012 4,622.22p 4,622.22p 4,160.00p 4,292.06p 707
15/06/2012 4,663.49p 4,663.49p 4,539.68p 4,622.22p 787
14/06/2012 4,704.76p 4,704.76p 4,622.22p 4,663.49p 1276
13/06/2012 4,704.76p 4,704.76p 4,541.83p 4,704.76p 1389
12/06/2012 4,746.03p 4,746.03p 4,630.48p 4,704.76p 1686
11/06/2012 4,746.03p 4,746.03p 4,704.76p 4,746.03p 921
08/06/2012 4,746.03p 4,746.03p 4,704.76p 4,746.03p 1508
07/06/2012 4,746.03p 4,752.64p 4,704.76p 4,746.03p 1034
06/06/2012 4,787.30p 4,845.08p 4,704.76p 4,746.03p 2509
01/06/2012 4,828.57p 4,845.08p 4,729.52p 4,787.30p 2286
31/05/2012 5,282.54p 5,282.54p 4,787.30p 4,828.57p 2048
30/05/2012 5,447.62p 5,596.19p 5,034.92p 5,282.54p 9617
29/05/2012 4,292.06p 5,365.08p 4,209.52p 5,200.00p 6999
28/05/2012 4,415.87p 4,440.63p 4,263.17p 4,292.06p 2011
25/05/2012 4,415.87p 4,457.14p 4,392.76p 4,415.87p 411
24/05/2012 4,704.76p 4,704.76p 4,368.33p 4,415.87p 4372
23/05/2012 4,828.57p 4,828.57p 4,580.95p 4,580.95p 753
22/05/2012 4,663.49p 4,919.36p 4,566.92p 4,828.57p 1055
21/05/2012 4,704.76p 4,704.76p 4,539.68p 4,663.49p 10714
18/05/2012 4,746.03p 4,746.03p 4,539.68p 4,704.76p 3080
17/05/2012 4,869.84p 4,927.62p 4,787.30p 4,828.57p 3236
16/05/2012 5,076.19p 5,076.19p 4,704.76p 4,869.84p 5355
15/05/2012 5,117.46p 5,200.00p 4,981.27p 5,076.19p 2826
14/05/2012 5,406.35p 5,406.35p 5,117.46p 5,117.46p 7937
11/05/2012 5,406.35p 5,416.25p 5,365.08p 5,406.35p 1102
10/05/2012 5,406.35p 5,431.11p 5,398.09p 5,406.35p 1860
09/05/2012 5,571.43p 5,571.43p 5,381.59p 5,406.35p 5703
08/05/2012 5,571.43p 5,571.43p 5,530.16p 5,571.43p 3304
04/05/2012 5,571.43p 5,571.43p 5,530.16p 5,571.43p 1540
03/05/2012 5,571.43p 5,571.43p 5,530.16p 5,571.43p 1361
02/05/2012 5,571.43p 5,571.43p 5,530.16p 5,571.43p 1528
01/05/2012 5,571.43p 5,603.62p 5,530.16p 5,571.43p 1411
30/04/2012 5,571.43p 5,596.19p 5,540.06p 5,571.43p 724
27/04/2012 5,571.43p 5,612.70p 5,530.16p 5,571.43p 1141
26/04/2012 5,571.43p 5,571.43p 5,447.62p 5,571.43p 355

*Close Price adjusted for both dividends and splits