Ascent Resources (AST) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
07/01/2011 14,650.79p 15,682.54p 14,444.44p 15,063.49p 3651
06/01/2011 14,650.79p 15,682.54p 14,444.44p 14,650.79p 3663
05/01/2011 15,269.84p 15,393.65p 14,031.75p 14,444.44p 3131
04/01/2011 15,269.84p 16,095.24p 14,857.14p 15,269.84p 2301
31/12/2010 14,238.10p 15,682.54p 14,163.81p 15,063.49p 1313
30/12/2010 14,444.44p 14,444.44p 13,206.35p 14,238.10p 2930
29/12/2010 15,063.49p 15,517.46p 14,444.44p 14,650.79p 2175
24/12/2010 14,857.14p 15,170.79p 14,444.44p 14,857.14p 1126
23/12/2010 15,063.49p 15,269.84p 14,444.44p 14,857.14p 2832
22/12/2010 14,857.14p 15,269.84p 14,114.29p 15,063.49p 4470
21/12/2010 14,031.75p 15,476.19p 13,775.87p 14,444.44p 5596
20/12/2010 13,619.05p 14,597.14p 13,619.05p 14,031.75p 3043
17/12/2010 13,619.05p 14,031.75p 13,288.89p 13,619.05p 1907
16/12/2010 13,000.00p 13,916.19p 12,896.82p 13,619.05p 1436
15/12/2010 13,619.05p 14,444.44p 12,793.65p 13,000.00p 3349
14/12/2010 14,031.75p 14,857.14p 13,206.35p 13,619.05p 2986
13/12/2010 13,412.70p 14,692.06p 13,288.89p 14,031.75p 4900
10/12/2010 12,174.60p 13,619.05p 12,133.33p 13,412.70p 4914
09/12/2010 12,587.30p 12,793.65p 11,638.10p 12,174.60p 4872
08/12/2010 12,793.65p 13,206.35p 12,174.60p 12,587.30p 5420
07/12/2010 11,555.56p 13,619.05p 11,390.48p 12,587.30p 12904
06/12/2010 10,730.16p 11,968.25p 10,416.51p 11,555.56p 7256
03/12/2010 10,317.46p 11,052.06p 9,904.76p 10,730.16p 4630
02/12/2010 10,111.11p 10,565.08p 9,574.60p 10,317.46p 3740
01/12/2010 9,904.76p 10,322.41p 9,492.06p 9,904.76p 1361
30/11/2010 10,317.46p 10,400.00p 9,513.52p 9,904.76p 1777
29/11/2010 10,317.46p 10,936.51p 9,904.76p 10,111.11p 1126
26/11/2010 9,904.76p 10,523.81p 9,657.14p 10,317.46p 1106
25/11/2010 10,111.11p 10,234.92p 9,492.06p 9,904.76p 1286
24/11/2010 10,523.81p 10,565.08p 9,533.33p 10,111.11p 2585
23/11/2010 10,730.16p 11,060.32p 10,400.00p 10,523.81p 3374
22/11/2010 10,111.11p 11,142.86p 9,904.76p 10,730.16p 4032
19/11/2010 10,523.81p 11,555.56p 9,492.06p 10,111.11p 5606
18/11/2010 8,666.67p 9,492.06p 8,253.97p 9,285.71p 1604
17/11/2010 9,079.36p 9,326.98p 8,253.97p 8,666.67p 1234
16/11/2010 8,873.02p 9,492.06p 8,666.67p 9,079.36p 3207
15/11/2010 8,047.62p 9,079.36p 8,047.62p 8,873.02p 2561
12/11/2010 8,460.32p 8,605.59p 7,923.81p 8,047.62p 1351
11/11/2010 8,253.97p 8,666.67p 8,154.92p 8,460.32p 1678
10/11/2010 8,047.62p 9,076.06p 7,849.52p 8,253.97p 3082
09/11/2010 7,841.27p 8,253.97p 7,428.57p 8,047.62p 1171
08/11/2010 8,253.97p 8,666.67p 7,841.27p 8,047.62p 851
05/11/2010 7,841.27p 8,745.90p 7,511.11p 8,253.97p 1467
04/11/2010 7,222.22p 8,253.97p 7,222.22p 7,841.27p 1807
03/11/2010 7,634.92p 7,738.92p 7,015.87p 7,222.22p 2743
02/11/2010 8,047.62p 8,080.64p 7,516.06p 7,634.92p 1296
01/11/2010 8,047.62p 8,253.97p 7,890.79p 8,047.62p 1251
29/10/2010 8,253.97p 8,394.29p 7,841.27p 8,047.62p 1028
28/10/2010 8,460.32p 8,666.67p 7,841.27p 8,253.97p 1422
27/10/2010 8,666.67p 8,947.30p 8,253.97p 8,460.32p 1158
26/10/2010 9,079.36p 9,393.02p 8,253.97p 8,666.67p 1647
25/10/2010 9,079.36p 9,492.06p 8,749.21p 9,079.36p 1718
22/10/2010 8,666.67p 9,492.06p 8,633.65p 9,079.36p 2704
21/10/2010 8,460.32p 9,079.36p 8,340.63p 8,666.67p 1642
20/10/2010 8,253.97p 8,914.29p 8,253.97p 8,460.32p 1500
19/10/2010 8,460.32p 8,666.67p 7,923.81p 8,253.97p 1728
18/10/2010 8,666.67p 8,831.75p 8,047.62p 8,460.32p 1126
15/10/2010 8,253.97p 9,558.10p 7,841.27p 8,666.67p 4762
14/10/2010 8,460.32p 8,955.55p 8,047.62p 8,253.97p 4718
13/10/2010 8,666.67p 9,492.06p 7,428.57p 8,666.67p 16010
12/10/2010 7,015.87p 7,428.57p 6,190.48p 6,809.52p 2553
11/10/2010 6,603.17p 7,263.49p 6,190.48p 7,015.87p 3184
08/10/2010 6,603.17p 7,222.22p 6,273.02p 6,603.17p 5793
07/10/2010 6,603.17p 6,809.52p 6,190.48p 6,603.17p 559
06/10/2010 7,015.87p 7,015.87p 6,000.64p 6,603.17p 328
05/10/2010 7,015.87p 7,015.87p 6,603.17p 7,015.87p 623
04/10/2010 7,015.87p 7,428.57p 6,603.17p 7,015.87p 1602
01/10/2010 6,809.52p 7,634.92p 6,603.17p 6,809.52p 1719
30/09/2010 7,222.22p 7,758.73p 6,396.83p 6,809.52p 1802
29/09/2010 7,015.87p 7,015.87p 6,355.56p 6,603.17p 772
28/09/2010 6,603.17p 6,809.52p 6,306.03p 6,603.17p 558
27/09/2010 6,809.52p 6,809.52p 6,355.56p 6,603.17p 769
24/09/2010 6,190.48p 7,634.92p 6,190.48p 6,809.52p 3568
23/09/2010 6,809.52p 7,222.22p 5,819.05p 6,190.48p 1711
22/09/2010 5,984.13p 6,190.48p 5,786.03p 6,190.48p 1086
21/09/2010 6,190.48p 6,306.03p 5,777.78p 5,984.13p 1238
20/09/2010 6,190.48p 6,396.83p 5,951.11p 6,190.48p 836
17/09/2010 5,984.13p 6,603.17p 5,860.32p 6,190.48p 2150
16/09/2010 6,190.48p 6,190.48p 5,777.78p 5,984.13p 570
15/09/2010 6,396.83p 6,396.83p 5,921.40p 6,190.48p 903
14/09/2010 6,190.48p 6,603.17p 5,942.86p 6,190.48p 717
13/09/2010 6,190.48p 6,603.17p 5,786.03p 6,190.48p 1620
10/09/2010 6,190.48p 6,396.83p 6,041.90p 6,190.48p 386
09/09/2010 6,190.48p 6,421.59p 5,901.59p 6,190.48p 203
08/09/2010 6,190.48p 6,603.17p 5,777.78p 6,190.48p 515
07/09/2010 6,190.48p 6,306.03p 5,777.78p 6,190.48p 336
06/09/2010 6,190.48p 6,438.10p 5,777.78p 6,190.48p 1215
03/09/2010 6,190.48p 6,396.83p 5,777.78p 6,190.48p 1044
02/09/2010 5,984.13p 6,438.10p 5,827.30p 6,190.48p 430
01/09/2010 6,190.48p 6,190.48p 5,034.92p 5,984.13p 565
31/08/2010 5,984.13p 6,603.17p 5,827.30p 6,190.48p 612
27/08/2010 6,190.48p 6,355.56p 5,777.78p 5,984.13p 437
26/08/2010 5,984.13p 6,603.17p 5,777.78p 6,190.48p 759
25/08/2010 5,984.13p 6,190.48p 5,794.29p 5,984.13p 203
24/08/2010 6,190.48p 6,256.51p 5,819.05p 6,190.48p 588
23/08/2010 6,396.83p 6,438.10p 5,876.83p 6,190.48p 558
20/08/2010 6,396.83p 6,479.37p 5,876.83p 6,396.83p 527
19/08/2010 6,190.48p 6,809.52p 5,777.78p 6,396.83p 320
18/08/2010 5,984.13p 6,355.56p 5,860.32p 6,190.48p 200
17/08/2010 6,190.48p 6,355.56p 5,860.32p 6,190.48p 283
16/08/2010 6,603.17p 6,809.52p 5,860.32p 6,190.48p 527
13/08/2010 6,603.17p 6,982.86p 6,190.48p 6,603.17p 326
12/08/2010 6,603.17p 6,603.17p 5,975.87p 6,603.17p 275
11/08/2010 6,809.52p 6,809.52p 6,190.48p 6,603.17p 1044
10/08/2010 7,015.87p 7,015.87p 6,190.48p 6,809.52p 630
09/08/2010 7,015.87p 7,015.87p 6,619.68p 7,015.87p 1339
06/08/2010 7,015.87p 7,222.22p 6,603.17p 7,015.87p 1131
05/08/2010 7,015.87p 7,923.81p 6,644.44p 7,015.87p 928
04/08/2010 7,222.22p 7,445.08p 6,396.83p 7,015.87p 351
03/08/2010 7,015.87p 7,634.92p 6,685.71p 7,222.22p 1157
02/08/2010 7,222.22p 7,841.27p 6,685.71p 7,015.87p 261
30/07/2010 7,015.87p 7,841.27p 6,603.17p 7,222.22p 1135
29/07/2010 6,809.52p 7,841.27p 6,355.56p 7,015.87p 457
28/07/2010 6,603.17p 6,933.33p 6,273.02p 6,809.52p 261
27/07/2010 6,809.52p 6,850.79p 6,190.48p 6,603.17p 787
26/07/2010 7,015.87p 7,222.22p 6,657.65p 6,809.52p 594
23/07/2010 7,015.87p 7,582.09p 6,603.17p 7,015.87p 530
22/07/2010 7,015.87p 7,593.65p 6,850.79p 7,015.87p 1038
21/07/2010 6,396.83p 7,841.27p 6,396.83p 7,015.87p 2889
20/07/2010 6,603.17p 7,180.95p 6,396.83p 6,396.83p 1212
19/07/2010 6,190.48p 7,263.49p 5,777.78p 6,603.17p 1095
16/07/2010 6,603.17p 6,809.52p 5,777.78p 6,190.48p 864
15/07/2010 6,190.48p 7,841.27p 5,571.43p 6,603.17p 599
14/07/2010 5,984.13p 6,396.83p 5,365.08p 6,396.83p 401
13/07/2010 5,984.13p 6,240.00p 5,571.43p 5,984.13p 872
12/07/2010 5,984.13p 6,107.94p 5,530.16p 5,984.13p 476
09/07/2010 5,777.78p 6,190.48p 5,488.89p 5,984.13p 131
08/07/2010 5,777.78p 6,294.48p 5,447.62p 5,777.78p 804
07/07/2010 5,777.78p 5,843.81p 5,365.08p 5,777.78p 773
06/07/2010 5,571.43p 6,190.48p 5,365.08p 5,777.78p 279
05/07/2010 5,777.78p 5,777.78p 5,365.08p 5,571.43p 670
02/07/2010 5,984.13p 6,294.48p 5,365.08p 5,777.78p 714
01/07/2010 5,777.78p 6,273.02p 4,952.38p 5,984.13p 3579
30/06/2010 5,777.78p 6,190.48p 5,530.16p 5,777.78p 549
29/06/2010 6,190.48p 6,190.48p 5,447.62p 5,777.78p 372
28/06/2010 6,190.48p 6,892.06p 5,942.86p 6,190.48p 1124
25/06/2010 5,571.43p 6,603.17p 5,365.08p 6,190.48p 955
24/06/2010 5,571.43p 5,695.24p 5,365.08p 5,571.43p 324
23/06/2010 5,571.43p 5,777.78p 5,369.21p 5,571.43p 810
22/06/2010 5,571.43p 5,571.43p 5,369.21p 5,571.43p 245
21/06/2010 5,777.78p 5,777.78p 5,365.08p 5,571.43p 580
18/06/2010 5,777.78p 6,025.40p 5,365.08p 5,777.78p 869
17/06/2010 5,365.08p 6,025.40p 5,158.73p 5,777.78p 1092
16/06/2010 5,365.08p 5,984.13p 5,014.29p 5,365.08p 1400
15/06/2010 5,777.78p 5,984.13p 5,076.19p 5,365.08p 391
14/06/2010 5,571.43p 5,984.13p 5,100.95p 5,777.78p 683
11/06/2010 5,571.43p 5,695.24p 5,034.92p 5,571.43p 669
10/06/2010 5,571.43p 5,942.86p 5,034.92p 5,571.43p 469
09/06/2010 5,984.13p 5,984.13p 5,117.46p 5,777.78p 1023
08/06/2010 5,984.13p 6,190.48p 4,952.38p 5,984.13p 3090
07/06/2010 6,190.48p 6,396.83p 5,777.78p 5,984.13p 655
04/06/2010 6,190.48p 6,273.02p 5,810.79p 6,190.48p 328
03/06/2010 6,190.48p 6,190.48p 6,025.40p 6,190.48p 408
02/06/2010 6,190.48p 6,273.02p 5,777.78p 6,190.48p 407
01/06/2010 6,190.48p 6,520.64p 5,571.43p 6,396.83p 1123
28/05/2010 6,190.48p 6,603.17p 5,799.24p 6,190.48p 963
27/05/2010 6,190.48p 6,520.64p 5,967.62p 6,190.48p 455
26/05/2010 6,190.48p 6,603.17p 5,794.29p 6,190.48p 434
25/05/2010 6,396.83p 6,586.67p 5,835.56p 6,190.48p 598
24/05/2010 6,396.83p 7,015.87p 5,777.78p 6,396.83p 983
21/05/2010 6,190.48p 6,933.33p 5,835.56p 6,396.83p 1230
20/05/2010 6,396.83p 6,396.83p 6,190.48p 6,190.48p 1036
19/05/2010 6,396.83p 6,520.64p 5,777.78p 6,396.83p 1076
18/05/2010 6,396.83p 6,768.25p 6,223.49p 6,396.83p 911
17/05/2010 6,603.17p 6,809.52p 5,984.13p 6,396.83p 638
14/05/2010 6,809.52p 6,834.29p 6,273.02p 6,809.52p 696
13/05/2010 6,603.17p 7,222.22p 6,454.60p 6,809.52p 1170
12/05/2010 6,603.17p 6,652.70p 6,396.83p 6,603.17p 977
11/05/2010 7,428.57p 7,634.92p 6,372.06p 6,603.17p 1474
10/05/2010 7,015.87p 7,428.57p 6,471.11p 6,603.17p 2044
07/05/2010 6,396.83p 7,015.87p 6,066.67p 7,015.87p 766
06/05/2010 6,809.52p 7,015.87p 6,396.83p 6,809.52p 1503
05/05/2010 7,634.92p 7,634.92p 6,190.48p 7,015.87p 1895
04/05/2010 7,634.92p 7,634.92p 7,015.87p 7,634.92p 222
30/04/2010 7,428.57p 7,634.92p 7,222.22p 7,634.92p 1414
29/04/2010 7,841.27p 7,841.27p 6,685.71p 7,222.22p 1509
28/04/2010 7,634.92p 8,253.97p 6,603.17p 7,841.27p 1822
27/04/2010 7,841.27p 8,419.05p 7,180.95p 8,047.62p 2158
26/04/2010 7,841.27p 7,923.81p 7,552.38p 7,841.27p 2945
23/04/2010 8,047.62p 8,419.05p 7,593.65p 7,841.27p 1684
22/04/2010 8,253.97p 9,079.36p 7,428.57p 8,047.62p 11680
21/04/2010 7,015.87p 7,428.57p 6,801.27p 7,015.87p 954
20/04/2010 7,428.57p 8,192.89p 5,777.78p 7,015.87p 4960
19/04/2010 7,841.27p 7,841.27p 7,428.57p 7,428.57p 2680
16/04/2010 8,253.97p 8,320.00p 7,841.27p 8,253.97p 708
15/04/2010 8,460.32p 8,460.32p 7,758.73p 8,253.97p 1092
14/04/2010 8,047.62p 8,666.67p 8,047.62p 8,460.32p 2544
13/04/2010 8,253.97p 8,666.67p 8,006.35p 8,047.62p 1126
12/04/2010 8,253.97p 8,666.67p 7,874.29p 8,253.97p 704
09/04/2010 8,047.62p 8,402.54p 7,923.81p 8,253.97p 216
08/04/2010 8,047.62p 8,212.70p 7,841.27p 8,047.62p 550
07/04/2010 8,253.97p 8,831.75p 8,047.62p 8,047.62p 818
06/04/2010 8,253.97p 8,551.11p 7,882.54p 8,253.97p 590
01/04/2010 8,047.62p 8,419.05p 7,882.54p 8,253.97p 575
31/03/2010 8,460.32p 8,666.67p 7,841.27p 8,047.62p 2441
30/03/2010 9,079.36p 9,285.71p 7,841.27p 8,460.32p 1063
29/03/2010 8,666.67p 9,079.36p 8,006.35p 9,079.36p 1467
26/03/2010 8,666.67p 9,079.36p 8,584.13p 8,666.67p 782
25/03/2010 9,492.06p 9,698.41p 8,253.97p 8,666.67p 997
24/03/2010 8,666.67p 9,285.71p 8,130.16p 9,285.71p 1222

*Close Price adjusted for both dividends and splits