Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Watch Rolls-Royce Holdings (RR.) by Edward Sheldon in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Buy Abrdn (ABDN) by Andrew Mackie in The Motley Fool
- Buy ITV (ITV) by Christopher Ruane in The Motley Fool
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
Ascent Resources (AST) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 23/02/2009 | 5,158.73p | 5,365.08p | 5,158.73p | 5,365.08p | 1143 |
| 20/02/2009 | 5,365.08p | 5,365.08p | 4,952.38p | 5,158.73p | 3512 |
| 19/02/2009 | 4,333.33p | 5,365.08p | 4,333.33p | 5,365.08p | 3886 |
| 18/02/2009 | 4,126.98p | 4,333.33p | 4,126.98p | 4,333.33p | 455 |
| 17/02/2009 | 4,333.33p | 4,333.33p | 4,126.98p | 4,126.98p | 161 |
| 16/02/2009 | 4,333.33p | 4,333.33p | 4,333.33p | 4,333.33p | 63 |
| 13/02/2009 | 4,746.03p | 4,746.03p | 4,333.33p | 4,333.33p | 313 |
| 12/02/2009 | 4,746.03p | 4,746.03p | 4,746.03p | 4,746.03p | 17 |
| 11/02/2009 | 4,746.03p | 4,746.03p | 4,746.03p | 4,746.03p | 267 |
| 10/02/2009 | 4,746.03p | 4,746.03p | 4,746.03p | 4,746.03p | 341 |
| 09/02/2009 | 4,746.03p | 4,746.03p | 4,539.68p | 4,746.03p | 730 |
| 06/02/2009 | 4,539.68p | 4,746.03p | 4,539.68p | 4,746.03p | 189 |
| 05/02/2009 | 4,539.68p | 4,539.68p | 4,539.68p | 4,539.68p | 224 |
| 04/02/2009 | 4,539.68p | 4,539.68p | 4,539.68p | 4,539.68p | 38 |
| 03/02/2009 | 4,539.68p | 4,539.68p | 4,539.68p | 4,539.68p | 69 |
| 02/02/2009 | 4,539.68p | 4,539.68p | 4,539.68p | 4,539.68p | 267 |
| 30/01/2009 | 4,746.03p | 4,746.03p | 4,539.68p | 4,539.68p | 215 |
| 29/01/2009 | 4,746.03p | 4,746.03p | 4,746.03p | 4,746.03p | 1001 |
| 28/01/2009 | 4,746.03p | 4,746.03p | 4,746.03p | 4,746.03p | 292 |
| 27/01/2009 | 3,920.63p | 4,746.03p | 3,920.63p | 4,746.03p | 987 |
| 26/01/2009 | 3,714.29p | 3,920.63p | 3,714.29p | 3,920.63p | 2469 |
| 23/01/2009 | 3,920.63p | 3,920.63p | 3,714.29p | 3,714.29p | 1039 |
| 22/01/2009 | 3,920.63p | 3,920.63p | 3,920.63p | 3,920.63p | 72 |
| 21/01/2009 | 4,333.33p | 4,333.33p | 3,920.63p | 3,920.63p | 477 |
| 20/01/2009 | 4,333.33p | 4,333.33p | 4,333.33p | 4,333.33p | 461 |
| 19/01/2009 | 4,333.33p | 4,333.33p | 4,333.33p | 4,333.33p | 554 |
| 16/01/2009 | 4,333.33p | 4,333.33p | 4,333.33p | 4,333.33p | 36 |
| 15/01/2009 | 4,333.33p | 4,333.33p | 4,333.33p | 4,333.33p | 165 |
| 14/01/2009 | 4,333.33p | 4,333.33p | 4,333.33p | 4,333.33p | 87 |
| 13/01/2009 | 4,333.33p | 4,333.33p | 4,333.33p | 4,333.33p | 631 |
| 12/01/2009 | 4,333.33p | 4,333.33p | 4,333.33p | 4,333.33p | 984 |
| 09/01/2009 | 4,333.33p | 4,333.33p | 4,333.33p | 4,333.33p | 1019 |
| 08/01/2009 | 4,250.79p | 4,333.33p | 4,168.25p | 4,333.33p | 1991 |
| 07/01/2009 | 4,126.98p | 4,333.33p | 4,126.98p | 4,250.79p | 1546 |
| 06/01/2009 | 4,333.33p | 4,333.33p | 4,126.98p | 4,126.98p | 579 |
| 05/01/2009 | 4,126.98p | 4,333.33p | 4,126.98p | 4,333.33p | 99 |
| 02/01/2009 | 3,920.63p | 4,333.33p | 3,920.63p | 4,126.98p | 124 |
| 31/12/2008 | 3,920.63p | 3,920.63p | 3,714.29p | 3,920.63p | 91 |
| 30/12/2008 | 3,920.63p | 3,920.63p | 3,714.29p | 3,920.63p | 418 |
| 29/12/2008 | 4,746.03p | 4,746.03p | 3,507.94p | 3,920.63p | 801 |
| 24/12/2008 | 4,746.03p | 4,746.03p | 4,746.03p | 4,746.03p | 163 |
| 23/12/2008 | 4,952.38p | 4,952.38p | 4,746.03p | 4,746.03p | 134 |
| 22/12/2008 | 5,158.73p | 5,158.73p | 4,952.38p | 4,952.38p | 76 |
| 19/12/2008 | 5,158.73p | 5,158.73p | 5,158.73p | 5,158.73p | 42 |
| 18/12/2008 | 5,158.73p | 5,158.73p | 5,158.73p | 5,158.73p | 220 |
| 17/12/2008 | 5,158.73p | 5,158.73p | 5,158.73p | 5,158.73p | 103 |
| 16/12/2008 | 5,158.73p | 5,158.73p | 4,539.68p | 5,158.73p | 235 |
| 15/12/2008 | 5,365.08p | 5,365.08p | 5,158.73p | 5,158.73p | 128 |
| 12/12/2008 | 5,365.08p | 5,365.08p | 5,365.08p | 5,365.08p | 112 |
| 11/12/2008 | 5,365.08p | 5,365.08p | 5,365.08p | 5,365.08p | 4 |
| 10/12/2008 | 5,365.08p | 5,365.08p | 5,365.08p | 5,365.08p | 100 |
| 09/12/2008 | 5,365.08p | 5,365.08p | 5,158.73p | 5,365.08p | 406 |
| 08/12/2008 | 5,365.08p | 5,365.08p | 5,158.73p | 5,365.08p | 186 |
| 05/12/2008 | 5,365.08p | 5,365.08p | 5,365.08p | 5,365.08p | 192 |
| 04/12/2008 | 5,365.08p | 5,365.08p | 5,365.08p | 5,365.08p | 98 |
| 03/12/2008 | 5,365.08p | 5,365.08p | 5,365.08p | 5,365.08p | 133 |
| 02/12/2008 | 5,571.43p | 5,571.43p | 5,365.08p | 5,365.08p | 397 |
| 01/12/2008 | 5,777.78p | 5,777.78p | 5,777.78p | 5,777.78p | 518 |
| 28/11/2008 | 5,777.78p | 5,777.78p | 5,571.43p | 5,777.78p | 259 |
| 27/11/2008 | 5,777.78p | 5,777.78p | 5,158.73p | 5,777.78p | 140 |
| 26/11/2008 | 5,777.78p | 5,777.78p | 5,571.43p | 5,777.78p | 122 |
| 25/11/2008 | 5,777.78p | 5,777.78p | 5,777.78p | 5,777.78p | 469 |
| 24/11/2008 | 5,571.43p | 5,777.78p | 5,571.43p | 5,777.78p | 71 |
| 21/11/2008 | 5,365.08p | 5,571.43p | 5,365.08p | 5,571.43p | 221 |
| 20/11/2008 | 5,777.78p | 5,777.78p | 5,158.73p | 5,365.08p | 480 |
| 19/11/2008 | 5,984.13p | 5,984.13p | 5,984.13p | 5,984.13p | 96 |
| 18/11/2008 | 6,396.83p | 6,396.83p | 5,984.13p | 5,984.13p | 786 |
| 17/11/2008 | 6,396.83p | 6,603.17p | 6,396.83p | 6,396.83p | 862 |
| 14/11/2008 | 5,984.13p | 6,809.52p | 5,984.13p | 6,396.83p | 2479 |
| 13/11/2008 | 4,952.38p | 5,984.13p | 4,746.03p | 5,984.13p | 731 |
| 12/11/2008 | 5,777.78p | 5,777.78p | 5,158.73p | 5,365.08p | 385 |
| 11/11/2008 | 5,984.13p | 5,984.13p | 5,777.78p | 5,777.78p | 613 |
| 10/11/2008 | 5,984.13p | 5,984.13p | 5,984.13p | 5,984.13p | 853 |
| 07/11/2008 | 5,365.08p | 6,603.17p | 5,365.08p | 5,984.13p | 814 |
| 06/11/2008 | 5,365.08p | 5,365.08p | 5,365.08p | 5,365.08p | 522 |
| 05/11/2008 | 5,365.08p | 5,365.08p | 5,158.73p | 5,365.08p | 661 |
| 04/11/2008 | 5,158.73p | 5,579.68p | 5,150.48p | 5,365.08p | 238 |
| 03/11/2008 | 5,571.43p | 5,571.43p | 5,158.73p | 5,158.73p | 407 |
| 31/10/2008 | 5,571.43p | 5,579.68p | 5,571.43p | 5,571.43p | 205 |
| 30/10/2008 | 5,571.43p | 5,571.43p | 5,571.43p | 5,571.43p | 2714 |
| 29/10/2008 | 5,571.43p | 5,777.78p | 5,579.68p | 5,777.78p | 172 |
| 28/10/2008 | 5,571.43p | 5,777.78p | 5,571.43p | 5,571.43p | 508 |
| 27/10/2008 | 5,365.08p | 5,365.08p | 5,150.48p | 5,158.73p | 664 |
| 24/10/2008 | 6,190.48p | 6,396.83p | 5,365.08p | 5,365.08p | 1235 |
| 23/10/2008 | 5,365.08p | 6,190.48p | 5,158.73p | 6,190.48p | 1036 |
| 22/10/2008 | 5,984.13p | 5,975.87p | 5,571.43p | 5,571.43p | 1152 |
| 21/10/2008 | 5,571.43p | 6,190.48p | 5,579.68p | 5,984.13p | 2023 |
| 20/10/2008 | 5,158.73p | 5,571.43p | 5,158.73p | 5,571.43p | 3163 |
| 17/10/2008 | 5,365.08p | 5,365.08p | 5,158.73p | 5,158.73p | 1892 |
| 16/10/2008 | 5,365.08p | 5,365.08p | 5,158.73p | 5,365.08p | 1340 |
| 15/10/2008 | 5,571.43p | 5,571.43p | 5,365.08p | 5,365.08p | 927 |
| 14/10/2008 | 4,952.38p | 5,571.43p | 4,952.38p | 5,571.43p | 575 |
| 13/10/2008 | 3,920.63p | 4,746.03p | 3,920.63p | 4,746.03p | 150 |
| 10/10/2008 | 4,539.68p | 4,539.68p | 3,920.63p | 3,920.63p | 339 |
| 09/10/2008 | 4,333.33p | 4,539.68p | 4,333.33p | 4,539.68p | 348 |
| 08/10/2008 | 4,539.68p | 4,539.68p | 3,920.63p | 4,539.68p | 658 |
| 07/10/2008 | 4,539.68p | 4,539.68p | 4,333.33p | 4,539.68p | 334 |
| 06/10/2008 | 4,952.38p | 4,952.38p | 4,539.68p | 4,539.68p | 177 |
| 03/10/2008 | 5,158.73p | 5,158.73p | 5,150.48p | 5,158.73p | 150 |
| 02/10/2008 | 5,158.73p | 5,158.73p | 5,150.48p | 5,158.73p | 262 |
| 01/10/2008 | 5,158.73p | 5,365.08p | 5,158.73p | 5,158.73p | 363 |
| 30/09/2008 | 5,571.43p | 5,579.68p | 4,952.38p | 5,158.73p | 1062 |
| 29/09/2008 | 6,190.48p | 6,190.48p | 6,190.48p | 6,190.48p | 40 |
| 26/09/2008 | 6,190.48p | 6,190.48p | 6,190.48p | 6,190.48p | 85 |
| 25/09/2008 | 6,190.48p | 6,190.48p | 6,190.48p | 6,190.48p | 92 |
| 24/09/2008 | 6,190.48p | 6,190.48p | 5,975.87p | 6,190.48p | 293 |
| 23/09/2008 | 6,603.17p | 6,603.17p | 5,579.68p | 6,190.48p | 169 |
| 22/09/2008 | 6,603.17p | 6,603.17p | 6,603.17p | 6,603.17p | 29 |
| 19/09/2008 | 6,396.83p | 6,603.17p | 6,388.57p | 6,603.17p | 113 |
| 18/09/2008 | 6,396.83p | 6,396.83p | 6,388.57p | 6,396.83p | 45 |
| 17/09/2008 | 6,396.83p | 6,603.17p | 6,388.57p | 6,603.17p | 1684 |
| 16/09/2008 | 6,809.52p | 6,809.52p | 6,190.48p | 6,396.83p | 833 |
| 15/09/2008 | 7,428.57p | 7,428.57p | 6,603.17p | 7,015.87p | 1135 |
| 12/09/2008 | 7,428.57p | 7,428.57p | 7,428.57p | 7,428.57p | 130 |
| 11/09/2008 | 7,428.57p | 7,428.57p | 7,428.57p | 7,428.57p | 72 |
| 10/09/2008 | 8,047.62p | 8,047.62p | 7,222.22p | 7,428.57p | 144 |
| 09/09/2008 | 7,841.27p | 8,047.62p | 7,841.27p | 8,047.62p | 700 |
| 08/09/2008 | 7,428.57p | 7,428.57p | 7,428.57p | 7,428.57p | 4 |
| 05/09/2008 | 7,428.57p | 7,428.57p | 7,428.57p | 7,428.57p | 219 |
| 04/09/2008 | 7,428.57p | 7,428.57p | 7,428.57p | 7,428.57p | 484 |
| 03/09/2008 | 7,428.57p | 7,428.57p | 7,428.57p | 7,428.57p | 106 |
| 02/09/2008 | 7,428.57p | 7,428.57p | 7,428.57p | 7,428.57p | 247 |
| 01/09/2008 | 7,222.22p | 7,428.57p | 7,213.97p | 7,428.57p | 439 |
| 29/08/2008 | 7,634.92p | 7,626.67p | 7,213.97p | 7,222.22p | 1044 |
| 28/08/2008 | 7,634.92p | 7,634.92p | 7,626.67p | 7,634.92p | 153 |
| 27/08/2008 | 7,841.27p | 7,841.27p | 7,634.92p | 7,634.92p | 236 |
| 26/08/2008 | 7,841.27p | 7,841.27p | 7,841.27p | 7,841.27p | 96 |
| 22/08/2008 | 7,841.27p | 7,841.27p | 7,626.67p | 7,841.27p | 298 |
| 21/08/2008 | 8,460.32p | 8,460.32p | 8,047.62p | 8,047.62p | 127 |
| 20/08/2008 | 8,253.97p | 8,253.97p | 8,253.97p | 8,253.97p | 659 |
| 19/08/2008 | 8,460.32p | 8,666.67p | 8,047.62p | 8,253.97p | 1497 |
| 18/08/2008 | 8,253.97p | 8,253.97p | 8,253.97p | 8,253.97p | 121 |
| 15/08/2008 | 8,253.97p | 8,253.97p | 8,253.97p | 8,253.97p | 177 |
| 14/08/2008 | 8,253.97p | 8,253.97p | 8,253.97p | 8,253.97p | 220 |
| 13/08/2008 | 8,666.67p | 8,666.67p | 8,055.87p | 8,253.97p | 765 |
| 12/08/2008 | 8,253.97p | 8,666.67p | 8,253.97p | 8,666.67p | 3183 |
| 11/08/2008 | 7,841.27p | 7,841.27p | 7,841.27p | 7,841.27p | 384 |
| 08/08/2008 | 7,841.27p | 7,841.27p | 7,841.27p | 7,841.27p | 589 |
| 07/08/2008 | 7,841.27p | 7,841.27p | 7,841.27p | 7,841.27p | 125 |
| 06/08/2008 | 7,428.57p | 7,841.27p | 7,428.57p | 7,841.27p | 337 |
| 05/08/2008 | 7,634.92p | 7,634.92p | 7,428.57p | 7,428.57p | 146 |
| 04/08/2008 | 7,841.27p | 7,841.27p | 7,634.92p | 7,634.92p | 144 |
| 01/08/2008 | 7,841.27p | 7,841.27p | 7,841.27p | 7,841.27p | 566 |
| 31/07/2008 | 8,047.62p | 8,055.87p | 7,841.27p | 7,841.27p | 233 |
| 30/07/2008 | 8,047.62p | 8,047.62p | 8,047.62p | 8,047.62p | 28 |
| 29/07/2008 | 8,253.97p | 8,253.97p | 8,047.62p | 8,047.62p | 480 |
| 28/07/2008 | 8,253.97p | 8,253.97p | 8,253.97p | 8,253.97p | 334 |
| 25/07/2008 | 8,253.97p | 8,253.97p | 8,253.97p | 8,253.97p | 660 |
| 24/07/2008 | 8,253.97p | 8,460.32p | 8,253.97p | 8,253.97p | 778 |
| 23/07/2008 | 8,047.62p | 8,253.97p | 8,047.62p | 8,253.97p | 883 |
| 22/07/2008 | 8,047.62p | 8,047.62p | 8,047.62p | 8,047.62p | 196 |
| 21/07/2008 | 8,460.32p | 8,460.32p | 8,047.62p | 8,047.62p | 285 |
| 18/07/2008 | 8,253.97p | 8,253.97p | 8,253.97p | 8,253.97p | 1633 |
| 17/07/2008 | 8,047.62p | 8,253.97p | 8,047.62p | 8,253.97p | 1479 |
| 16/07/2008 | 8,253.97p | 8,253.97p | 8,047.62p | 8,047.62p | 399 |
| 15/07/2008 | 8,460.32p | 8,460.32p | 8,253.97p | 8,253.97p | 215 |
| 14/07/2008 | 8,460.32p | 8,460.32p | 8,460.32p | 8,460.32p | 726 |
| 11/07/2008 | 8,460.32p | 8,460.32p | 8,460.32p | 8,460.32p | 109 |
| 10/07/2008 | 8,873.02p | 8,873.02p | 8,460.32p | 8,460.32p | 396 |
| 09/07/2008 | 8,873.02p | 8,873.02p | 8,666.67p | 8,873.02p | 52 |
| 08/07/2008 | 8,873.02p | 8,873.02p | 8,666.67p | 8,873.02p | 255 |
| 07/07/2008 | 8,873.02p | 8,873.02p | 8,666.67p | 8,873.02p | 46 |
| 04/07/2008 | 9,079.36p | 9,079.36p | 8,666.67p | 8,873.02p | 261 |
| 03/07/2008 | 9,492.06p | 9,492.06p | 9,079.36p | 9,079.36p | 32 |
| 02/07/2008 | 9,492.06p | 9,492.06p | 9,079.36p | 9,492.06p | 262 |
| 01/07/2008 | 9,904.76p | 9,904.76p | 9,492.06p | 9,492.06p | 502 |
| 30/06/2008 | 9,904.76p | 9,904.76p | 9,904.76p | 9,904.76p | 106 |
| 27/06/2008 | 10,111.11p | 10,317.46p | 9,492.06p | 9,904.76p | 431 |
| 26/06/2008 | 10,111.11p | 10,111.11p | 10,111.11p | 10,111.11p | 97 |
| 25/06/2008 | 9,492.06p | 10,317.46p | 9,492.06p | 10,111.11p | 553 |
| 24/06/2008 | 9,492.06p | 9,492.06p | 9,079.36p | 9,492.06p | 484 |
| 23/06/2008 | 10,523.81p | 10,523.81p | 9,492.06p | 9,492.06p | 396 |
| 20/06/2008 | 10,523.81p | 10,523.81p | 10,523.81p | 10,523.81p | 454 |
| 19/06/2008 | 10,523.81p | 10,523.81p | 10,523.81p | 10,523.81p | 1144 |
| 18/06/2008 | 9,492.06p | 10,936.51p | 9,492.06p | 10,523.81p | 3829 |
| 17/06/2008 | 9,285.71p | 9,492.06p | 9,285.71p | 9,492.06p | 258 |
| 16/06/2008 | 9,285.71p | 9,285.71p | 9,285.71p | 9,285.71p | 88 |
| 13/06/2008 | 9,079.36p | 9,285.71p | 9,079.36p | 9,285.71p | 199 |
| 12/06/2008 | 9,079.36p | 9,079.36p | 8,666.67p | 9,079.36p | 497 |
| 11/06/2008 | 9,492.06p | 9,492.06p | 9,079.36p | 9,079.36p | 770 |
| 10/06/2008 | 9,492.06p | 9,492.06p | 8,666.67p | 9,492.06p | 356 |
| 09/06/2008 | 9,492.06p | 9,492.06p | 9,492.06p | 9,492.06p | 1084 |
| 06/06/2008 | 9,079.36p | 9,492.06p | 8,873.02p | 9,492.06p | 3983 |
| 05/06/2008 | 9,079.36p | 9,079.36p | 9,079.36p | 9,079.36p | 353 |
| 04/06/2008 | 9,079.36p | 9,079.36p | 9,079.36p | 9,079.36p | 4732 |
| 03/06/2008 | 8,873.02p | 9,079.36p | 8,873.02p | 9,079.36p | 149 |
| 02/06/2008 | 8,873.02p | 9,079.36p | 8,873.02p | 8,873.02p | 365 |
| 30/05/2008 | 9,079.36p | 9,079.36p | 8,873.02p | 8,873.02p | 423 |
| 29/05/2008 | 9,079.36p | 9,079.36p | 9,079.36p | 9,079.36p | 778 |
| 28/05/2008 | 9,698.41p | 9,698.41p | 8,873.02p | 9,079.36p | 737 |
| 27/05/2008 | 9,492.06p | 9,904.76p | 9,079.36p | 9,698.41p | 2575 |
| 23/05/2008 | 9,904.76p | 9,904.76p | 9,285.71p | 9,492.06p | 948 |
| 22/05/2008 | 9,079.36p | 9,904.76p | 9,079.36p | 9,904.76p | 2463 |
| 21/05/2008 | 9,079.36p | 9,079.36p | 8,873.02p | 9,079.36p | 2544 |
| 20/05/2008 | 9,079.36p | 9,079.36p | 9,079.36p | 9,079.36p | 221 |
| 19/05/2008 | 9,079.36p | 9,079.36p | 9,079.36p | 9,079.36p | 179 |
| 16/05/2008 | 9,079.36p | 9,079.36p | 9,079.36p | 9,079.36p | 1574 |
| 15/05/2008 | 9,079.36p | 9,079.36p | 9,079.36p | 9,079.36p | 1361 |
| 14/05/2008 | 9,904.76p | 9,904.76p | 9,079.36p | 9,079.36p | 1335 |
| 13/05/2008 | 11,968.25p | 11,968.25p | 9,285.71p | 9,904.76p | 1168 |
*Close Price adjusted for both dividends and splits