Ascent Resources (AST) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
23/03/2010 7,841.27p 9,698.41p 7,428.57p 8,666.67p 2745
22/03/2010 9,698.41p 9,805.71p 9,079.36p 9,492.06p 851
19/03/2010 9,492.06p 10,317.46p 8,963.81p 9,698.41p 384
18/03/2010 9,904.76p 9,904.76p 9,227.94p 9,492.06p 1291
17/03/2010 9,904.76p 10,111.11p 9,492.06p 9,904.76p 483
16/03/2010 9,698.41p 10,317.46p 9,492.06p 9,904.76p 1852
15/03/2010 9,285.71p 10,201.90p 9,285.71p 9,698.41p 2457
12/03/2010 8,873.02p 9,657.14p 8,732.70p 9,285.71p 2845
11/03/2010 8,873.02p 9,079.36p 8,419.05p 8,873.02p 1187
10/03/2010 8,873.02p 9,698.41p 8,666.67p 8,873.02p 2874
09/03/2010 8,460.32p 8,501.59p 8,253.97p 8,460.32p 595
08/03/2010 8,460.32p 8,460.32p 8,253.97p 8,460.32p 507
05/03/2010 8,460.32p 8,633.65p 8,034.36p 8,460.32p 1071
04/03/2010 8,460.32p 8,633.65p 8,386.03p 8,460.32p 129
03/03/2010 8,666.67p 8,666.67p 8,377.78p 8,460.32p 393
02/03/2010 8,873.02p 9,079.36p 8,336.51p 8,666.67p 1429
01/03/2010 8,873.02p 8,873.02p 8,666.67p 8,873.02p 348
26/02/2010 8,873.02p 8,996.83p 8,336.51p 8,873.02p 1359
25/02/2010 8,873.02p 8,873.02p 8,670.79p 8,873.02p 501
24/02/2010 9,079.36p 9,079.36p 8,683.17p 8,873.02p 982
23/02/2010 8,873.02p 9,244.45p 8,666.67p 9,079.36p 2201
22/02/2010 9,285.71p 9,409.52p 8,749.21p 8,873.02p 2440
19/02/2010 8,873.02p 9,698.41p 8,749.21p 8,873.02p 2893
18/02/2010 8,873.02p 9,326.98p 8,666.67p 8,873.02p 721
17/02/2010 8,873.02p 8,873.02p 8,353.02p 8,873.02p 817
16/02/2010 9,079.36p 9,285.71p 8,666.67p 8,873.02p 1601
15/02/2010 9,079.36p 9,285.71p 8,716.19p 9,079.36p 726
12/02/2010 9,079.36p 9,244.45p 8,765.71p 9,079.36p 234
11/02/2010 8,873.02p 9,326.98p 8,749.21p 9,079.36p 853
10/02/2010 8,873.02p 8,996.83p 8,501.59p 8,873.02p 429
09/02/2010 8,666.67p 8,914.29p 8,253.97p 8,873.02p 2951
08/02/2010 8,666.67p 9,071.11p 8,419.05p 8,666.67p 665
05/02/2010 9,079.36p 9,079.36p 8,253.97p 8,666.67p 1453
04/02/2010 9,079.36p 9,161.90p 8,724.44p 9,079.36p 805
03/02/2010 9,079.36p 9,244.45p 8,873.02p 9,079.36p 1171
02/02/2010 9,492.06p 9,690.16p 8,897.78p 9,079.36p 958
01/02/2010 9,492.06p 9,739.68p 9,161.90p 9,492.06p 415
29/01/2010 9,285.71p 9,698.41p 9,083.49p 9,492.06p 333
28/01/2010 8,873.02p 9,739.68p 8,798.73p 9,285.71p 1688
27/01/2010 9,079.36p 9,249.40p 8,782.22p 8,873.02p 1291
26/01/2010 9,285.71p 9,409.52p 8,666.67p 9,079.36p 937
25/01/2010 9,079.36p 9,409.52p 8,914.29p 9,285.71p 713
22/01/2010 9,492.06p 9,731.43p 8,873.02p 9,079.36p 1667
21/01/2010 9,079.36p 10,317.46p 8,749.21p 9,492.06p 1797
20/01/2010 9,079.36p 9,285.71p 8,914.29p 9,079.36p 902
19/01/2010 9,285.71p 9,492.06p 8,765.71p 9,079.36p 2148
18/01/2010 9,285.71p 9,409.52p 8,782.22p 9,285.71p 1550
15/01/2010 9,285.71p 9,409.52p 8,749.21p 9,285.71p 1329
14/01/2010 9,492.06p 9,640.63p 9,079.36p 9,285.71p 1106
13/01/2010 9,492.06p 9,904.76p 9,244.45p 9,492.06p 1395
12/01/2010 9,698.41p 9,904.76p 8,873.02p 9,492.06p 2724
11/01/2010 9,285.71p 10,218.41p 9,285.71p 9,698.41p 3695
08/01/2010 9,079.36p 9,492.06p 8,873.02p 9,285.71p 2845
07/01/2010 9,285.71p 9,492.06p 8,253.97p 9,079.36p 2557
06/01/2010 8,666.67p 9,822.22p 8,584.13p 9,285.71p 2532
05/01/2010 8,873.02p 9,062.86p 8,460.32p 8,666.67p 2053
04/01/2010 9,079.36p 9,888.25p 8,666.67p 8,873.02p 2312
31/12/2009 8,873.02p 9,244.45p 8,666.67p 9,079.36p 368
30/12/2009 8,253.97p 9,409.52p 8,047.62p 8,873.02p 2073
29/12/2009 8,460.32p 8,666.67p 8,047.62p 8,253.97p 600
24/12/2009 8,666.67p 9,079.36p 8,336.51p 8,460.32p 640
23/12/2009 8,047.62p 8,914.29p 8,047.62p 8,666.67p 1274
22/12/2009 7,428.57p 8,460.32p 6,190.48p 8,047.62p 5642
21/12/2009 8,047.62p 8,047.62p 7,428.57p 7,634.92p 1093
18/12/2009 8,047.62p 8,047.62p 7,841.27p 8,047.62p 485
17/12/2009 8,047.62p 8,237.46p 7,593.65p 8,047.62p 897
16/12/2009 8,047.62p 8,253.97p 7,841.27p 8,047.62p 1116
15/12/2009 8,047.62p 8,253.97p 7,857.78p 8,047.62p 1996
14/12/2009 8,047.62p 8,460.32p 7,222.22p 8,047.62p 3906
11/12/2009 8,047.62p 8,253.97p 8,014.60p 8,047.62p 987
10/12/2009 8,047.62p 8,253.97p 7,956.83p 8,047.62p 1451
09/12/2009 7,841.27p 8,749.21p 7,634.92p 8,047.62p 1084
08/12/2009 8,460.32p 8,460.32p 7,263.49p 7,841.27p 2672
07/12/2009 8,873.02p 8,873.02p 8,006.35p 8,460.32p 2237
04/12/2009 9,285.71p 9,285.71p 8,295.24p 8,873.02p 3688
03/12/2009 9,285.71p 9,492.06p 9,079.36p 9,285.71p 940
02/12/2009 9,698.41p 9,888.25p 8,666.67p 9,285.71p 555
01/12/2009 9,698.41p 9,888.25p 9,492.06p 9,698.41p 248
30/11/2009 9,492.06p 9,904.76p 8,253.97p 9,698.41p 4737
27/11/2009 10,111.11p 10,317.46p 8,419.05p 9,492.06p 9842
26/11/2009 11,968.25p 11,968.25p 10,911.75p 11,555.56p 1870
25/11/2009 12,380.95p 12,793.65p 11,555.56p 11,968.25p 1457
24/11/2009 12,380.95p 12,793.65p 11,142.86p 12,380.95p 742
23/11/2009 12,793.65p 13,206.35p 11,761.90p 12,380.95p 2240
20/11/2009 13,206.35p 13,866.67p 12,463.49p 12,793.65p 855
19/11/2009 14,238.10p 14,238.10p 12,793.65p 13,206.35p 777
18/11/2009 14,031.75p 14,675.56p 14,031.75p 14,238.10p 537
17/11/2009 14,444.44p 14,444.44p 13,701.59p 14,031.75p 425
16/11/2009 14,857.14p 15,022.22p 14,031.75p 14,444.44p 394
13/11/2009 14,444.44p 15,269.84p 14,031.75p 14,857.14p 631
12/11/2009 14,650.79p 14,886.86p 13,866.67p 14,444.44p 735
11/11/2009 15,063.49p 15,352.38p 14,196.83p 14,650.79p 1244
10/11/2009 14,650.79p 15,596.70p 14,119.24p 15,063.49p 767
09/11/2009 14,857.14p 16,095.24p 14,342.09p 14,650.79p 1945
06/11/2009 14,238.10p 15,682.54p 13,883.17p 14,857.14p 1197
05/11/2009 14,031.75p 14,725.08p 13,866.67p 14,238.10p 624
04/11/2009 14,857.14p 14,857.14p 13,619.05p 14,031.75p 794
03/11/2009 15,682.54p 15,682.54p 14,444.44p 14,650.79p 993
02/11/2009 17,333.33p 17,630.48p 14,939.68p 15,682.54p 3338
30/10/2009 14,031.75p 16,095.24p 13,990.48p 15,269.84p 2603
29/10/2009 13,412.70p 14,444.44p 12,174.60p 14,031.75p 1655
28/10/2009 14,857.14p 15,682.54p 12,752.38p 13,412.70p 1878
27/10/2009 14,857.14p 14,857.14p 13,619.05p 14,238.10p 1865
26/10/2009 14,857.14p 15,596.70p 14,196.83p 14,857.14p 1090
23/10/2009 14,031.75p 15,765.08p 14,114.29p 14,857.14p 3539
22/10/2009 13,000.00p 14,857.14p 12,942.22p 14,031.75p 1066
21/10/2009 13,619.05p 13,937.65p 12,793.65p 13,000.00p 810
20/10/2009 13,000.00p 14,031.75p 13,165.08p 13,619.05p 1013
19/10/2009 12,587.30p 13,000.00p 12,587.30p 13,000.00p 643
16/10/2009 12,793.65p 13,206.35p 12,215.87p 12,587.30p 407
15/10/2009 12,793.65p 12,793.65p 12,380.95p 12,793.65p 216
14/10/2009 12,587.30p 13,000.00p 12,587.30p 12,793.65p 686
13/10/2009 13,412.70p 13,619.05p 12,463.49p 12,587.30p 756
12/10/2009 13,000.00p 14,196.83p 12,793.65p 13,412.70p 1512
09/10/2009 12,380.95p 13,206.35p 11,968.25p 13,000.00p 1271
08/10/2009 12,174.60p 12,628.57p 11,555.56p 11,968.25p 3442
07/10/2009 12,587.30p 12,711.11p 11,770.16p 11,761.90p 2326
06/10/2009 13,000.00p 12,958.73p 12,463.49p 12,587.30p 740
05/10/2009 13,000.00p 14,238.10p 12,793.65p 13,000.00p 851
02/10/2009 12,587.30p 13,206.35p 12,661.59p 13,000.00p 6097
01/10/2009 12,587.30p 12,958.73p 12,463.49p 12,587.30p 1505
30/09/2009 12,587.30p 13,107.30p 12,380.95p 12,587.30p 1992
29/09/2009 12,587.30p 13,281.95p 12,298.41p 12,174.60p 6620
28/09/2009 13,619.05p 14,460.95p 12,488.25p 12,587.30p 1411
25/09/2009 13,000.00p 14,031.75p 12,587.30p 12,587.30p 1240
24/09/2009 13,825.40p 13,701.59p 12,050.79p 13,000.00p 2950
23/09/2009 14,238.10p 14,444.44p 13,825.40p 13,825.40p 992
22/09/2009 14,857.14p 15,187.30p 14,031.75p 14,238.10p 1769
21/09/2009 15,063.49p 15,269.84p 13,701.59p 14,650.79p 2183
18/09/2009 14,444.44p 15,600.00p 14,626.03p 15,063.49p 804
17/09/2009 14,238.10p 16,095.24p 13,973.97p 14,444.44p 2629
16/09/2009 14,857.14p 15,682.54p 13,590.99p 14,238.10p 1066
15/09/2009 16,920.63p 17,333.33p 13,825.40p 14,444.44p 6808
14/09/2009 11,761.90p 12,380.95p 11,142.86p 11,968.25p 1033
11/09/2009 11,968.25p 12,133.33p 10,730.16p 11,761.90p 665
10/09/2009 12,174.60p 12,377.65p 11,563.81p 11,968.25p 900
09/09/2009 12,793.65p 13,123.81p 11,555.56p 12,174.60p 1154
08/09/2009 11,761.90p 13,619.05p 11,803.18p 12,587.30p 1232
07/09/2009 12,380.95p 12,380.95p 11,357.46p 11,761.90p 476
04/09/2009 12,380.95p 12,537.78p 11,968.25p 12,380.95p 349
03/09/2009 12,587.30p 12,653.33p 10,565.08p 12,380.95p 956
02/09/2009 13,000.00p 13,610.79p 11,638.10p 12,587.30p 1387
01/09/2009 13,000.00p 13,619.05p 12,092.06p 12,587.30p 1183
28/08/2009 14,031.75p 14,857.14p 12,380.95p 13,000.00p 8540
27/08/2009 12,587.30p 12,430.48p 10,300.95p 11,761.90p 3404
26/08/2009 13,412.70p 14,647.49p 10,730.16p 12,587.30p 5763
25/08/2009 12,380.95p 13,701.59p 12,100.32p 13,412.70p 2688
24/08/2009 11,761.90p 12,587.30p 11,761.90p 12,380.95p 2627
21/08/2009 10,152.38p 12,380.95p 10,020.32p 11,761.90p 3796
20/08/2009 11,349.21p 11,357.46p 9,904.76p 10,111.11p 5780
19/08/2009 11,555.56p 11,968.25p 10,408.25p 11,349.21p 5331
18/08/2009 10,730.16p 12,174.60p 10,317.46p 11,555.56p 11365
17/08/2009 8,873.02p 9,904.76p 8,873.02p 9,492.06p 5681
14/08/2009 8,873.02p 9,285.71p 8,460.32p 8,873.02p 10529
13/08/2009 8,047.62p 9,492.06p 8,047.62p 8,873.02p 9940
12/08/2009 7,222.22p 9,079.36p 7,222.22p 8,666.67p 9975
11/08/2009 6,809.52p 7,222.22p 6,809.52p 7,222.22p 3071
10/08/2009 6,809.52p 7,015.87p 6,809.52p 6,809.52p 2297
07/08/2009 7,015.87p 7,015.87p 6,603.17p 6,603.17p 1460
06/08/2009 6,809.52p 7,015.87p 6,396.83p 7,015.87p 1753
05/08/2009 6,603.17p 6,809.52p 6,396.83p 6,809.52p 1274
04/08/2009 6,603.17p 6,809.52p 6,603.17p 6,603.17p 1064
03/08/2009 7,015.87p 7,015.87p 6,396.83p 6,603.17p 1868
31/07/2009 6,809.52p 7,222.22p 6,809.52p 7,015.87p 2100
30/07/2009 7,222.22p 7,222.22p 6,809.52p 6,809.52p 1046
29/07/2009 6,809.52p 7,428.57p 6,603.17p 7,222.22p 3600
28/07/2009 5,984.13p 6,809.52p 5,984.13p 6,603.17p 8508
27/07/2009 6,603.17p 6,603.17p 5,984.13p 5,984.13p 4678
24/07/2009 6,396.83p 6,396.83p 6,396.83p 6,396.83p 2337
23/07/2009 6,396.83p 6,809.52p 6,396.83p 6,396.83p 1067
22/07/2009 6,396.83p 6,603.17p 6,396.83p 6,396.83p 938
21/07/2009 6,396.83p 6,809.52p 6,396.83p 6,396.83p 3544
20/07/2009 6,396.83p 6,809.52p 6,396.83p 6,396.83p 4135
17/07/2009 6,396.83p 6,396.83p 6,396.83p 6,396.83p 1179
16/07/2009 6,809.52p 6,809.52p 6,396.83p 6,396.83p 2520
15/07/2009 6,396.83p 7,428.57p 6,396.83p 6,809.52p 3252
14/07/2009 6,396.83p 6,396.83p 6,396.83p 6,396.83p 2607
13/07/2009 6,396.83p 6,603.17p 6,396.83p 6,396.83p 693
10/07/2009 6,396.83p 6,809.52p 6,396.83p 6,396.83p 2139
09/07/2009 6,396.83p 7,015.87p 6,396.83p 6,396.83p 1585
08/07/2009 6,603.17p 6,809.52p 6,396.83p 6,396.83p 2343
07/07/2009 7,222.22p 7,222.22p 6,396.83p 6,603.17p 1191
06/07/2009 7,222.22p 7,841.27p 7,222.22p 7,222.22p 2430
03/07/2009 6,603.17p 7,841.27p 6,603.17p 7,222.22p 1922
02/07/2009 7,841.27p 7,841.27p 6,603.17p 6,603.17p 1439
01/07/2009 6,190.48p 8,253.97p 6,190.48p 7,841.27p 6224
30/06/2009 5,571.43p 6,190.48p 5,365.08p 6,190.48p 2247
29/06/2009 5,571.43p 5,571.43p 5,158.73p 5,571.43p 1366
26/06/2009 5,984.13p 5,975.87p 5,579.68p 5,571.43p 1777
25/06/2009 5,571.43p 5,984.13p 5,158.73p 5,984.13p 2495
24/06/2009 5,984.13p 5,984.13p 5,571.43p 5,571.43p 1074
23/06/2009 6,396.83p 6,396.83p 5,158.73p 5,984.13p 2811
22/06/2009 6,603.17p 6,603.17p 6,396.83p 6,396.83p 1578
19/06/2009 6,809.52p 6,809.52p 6,396.83p 6,603.17p 2206
18/06/2009 6,190.48p 7,015.87p 5,984.13p 6,809.52p 5351
17/06/2009 6,603.17p 6,603.17p 5,571.43p 6,190.48p 3982
16/06/2009 7,015.87p 7,634.92p 5,158.73p 6,603.17p 26592
15/06/2009 13,000.00p 14,031.75p 12,587.30p 14,031.75p 5088
12/06/2009 13,206.35p 13,206.35p 12,793.65p 13,000.00p 977
11/06/2009 13,619.05p 13,619.05p 12,587.30p 13,412.70p 1928

*Close Price adjusted for both dividends and splits