Ascent Resources (AST) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits