Ascent Resources (AST) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
10/06/2009 14,031.75p 14,444.44p 13,619.05p 13,825.40p 1559
09/06/2009 13,825.40p 14,238.10p 13,825.40p 14,031.75p 760
08/06/2009 13,000.00p 14,444.44p 13,000.00p 13,825.40p 2892
05/06/2009 13,412.70p 13,412.70p 12,793.65p 13,000.00p 2332
04/06/2009 13,619.05p 14,238.10p 13,412.70p 13,412.70p 1761
03/06/2009 14,238.10p 14,444.44p 13,412.70p 13,619.05p 1995
02/06/2009 14,238.10p 15,269.84p 14,238.10p 14,238.10p 2048
01/06/2009 13,825.40p 15,476.19p 13,825.40p 14,238.10p 4433
29/05/2009 13,000.00p 13,206.35p 13,000.00p 13,206.35p 1070
28/05/2009 12,587.30p 13,619.05p 12,587.30p 13,000.00p 1087
27/05/2009 13,000.00p 13,000.00p 11,761.90p 12,587.30p 2927
26/05/2009 13,412.70p 13,412.70p 13,000.00p 13,000.00p 1575
22/05/2009 13,619.05p 13,619.05p 13,412.70p 13,412.70p 1516
21/05/2009 14,238.10p 14,444.44p 13,619.05p 13,619.05p 1468
20/05/2009 13,412.70p 14,650.79p 13,412.70p 13,825.40p 1930
19/05/2009 12,793.65p 13,412.70p 12,793.65p 13,000.00p 2538
18/05/2009 14,238.10p 14,238.10p 12,793.65p 12,793.65p 1667
15/05/2009 14,444.44p 15,063.49p 14,238.10p 14,238.10p 2601
14/05/2009 13,412.70p 14,650.79p 11,761.90p 14,444.44p 3915
13/05/2009 13,412.70p 13,412.70p 13,412.70p 13,412.70p 882
12/05/2009 13,619.05p 13,825.40p 13,412.70p 13,412.70p 922
11/05/2009 14,650.79p 14,650.79p 13,412.70p 13,412.70p 2494
08/05/2009 15,063.49p 15,063.49p 14,650.79p 14,650.79p 1831
07/05/2009 15,063.49p 15,063.49p 14,444.44p 15,063.49p 1189
06/05/2009 15,063.49p 15,269.84p 15,063.49p 15,063.49p 765
05/05/2009 14,238.10p 15,476.19p 14,238.10p 15,063.49p 1936
01/05/2009 14,650.79p 15,476.19p 14,444.44p 14,444.44p 2545
30/04/2009 14,650.79p 15,063.49p 14,444.44p 14,650.79p 2067
29/04/2009 13,000.00p 15,269.84p 13,000.00p 14,650.79p 2733
28/04/2009 16,920.63p 16,920.63p 13,000.00p 13,000.00p 5656
27/04/2009 14,031.75p 17,333.33p 14,031.75p 16,920.63p 6826
24/04/2009 11,761.90p 14,444.44p 11,761.90p 14,031.75p 4369
23/04/2009 10,111.11p 12,174.60p 10,111.11p 11,761.90p 4769
22/04/2009 9,492.06p 10,111.11p 9,492.06p 10,111.11p 1847
21/04/2009 8,253.97p 9,698.41p 8,253.97p 9,492.06p 2830
20/04/2009 6,603.17p 8,666.67p 6,603.17p 8,253.97p 2882
17/04/2009 6,396.83p 6,396.83p 6,396.83p 6,396.83p 1025
16/04/2009 6,190.48p 6,396.83p 6,190.48p 6,396.83p 2418
15/04/2009 6,603.17p 6,603.17p 6,190.48p 6,190.48p 570
14/04/2009 6,603.17p 6,603.17p 6,603.17p 6,603.17p 467
09/04/2009 6,603.17p 6,603.17p 6,603.17p 6,603.17p 680
08/04/2009 6,190.48p 6,809.52p 6,190.48p 6,603.17p 1330
07/04/2009 6,603.17p 6,603.17p 6,190.48p 6,190.48p 1842
06/04/2009 6,809.52p 6,809.52p 6,603.17p 6,603.17p 490
03/04/2009 6,809.52p 6,809.52p 6,809.52p 6,809.52p 1805
02/04/2009 6,396.83p 6,809.52p 6,396.83p 6,809.52p 1840
01/04/2009 6,809.52p 6,809.52p 6,396.83p 6,396.83p 634
31/03/2009 7,222.22p 7,222.22p 6,809.52p 6,809.52p 846
30/03/2009 6,396.83p 7,222.22p 6,396.83p 7,222.22p 3836
27/03/2009 6,396.83p 6,396.83p 6,396.83p 6,396.83p 3835
26/03/2009 6,396.83p 6,396.83p 6,396.83p 6,396.83p 337
25/03/2009 5,158.73p 6,396.83p 5,158.73p 6,396.83p 2616
24/03/2009 5,158.73p 5,158.73p 5,158.73p 5,158.73p 4963
23/03/2009 5,158.73p 5,158.73p 5,158.73p 5,158.73p 959
20/03/2009 5,158.73p 5,158.73p 5,158.73p 5,158.73p 1021
19/03/2009 5,158.73p 5,158.73p 5,158.73p 5,158.73p 1258
18/03/2009 4,952.38p 5,158.73p 4,952.38p 5,158.73p 633
17/03/2009 5,241.27p 5,241.27p 4,952.38p 4,952.38p 248
16/03/2009 5,241.27p 5,241.27p 5,241.27p 5,241.27p 1057
13/03/2009 5,241.27p 5,241.27p 5,241.27p 5,241.27p 232
12/03/2009 5,241.27p 5,249.52p 5,241.27p 5,241.27p 270
11/03/2009 5,241.27p 5,241.27p 5,241.27p 5,241.27p 489
10/03/2009 5,158.73p 5,241.27p 4,952.38p 5,241.27p 2768
09/03/2009 5,076.19p 5,158.73p 5,076.19p 5,158.73p 5877
06/03/2009 4,746.03p 5,076.19p 4,746.03p 5,076.19p 1884
05/03/2009 4,746.03p 4,746.03p 4,746.03p 4,746.03p 471
04/03/2009 5,158.73p 5,158.73p 4,746.03p 4,746.03p 1197
03/03/2009 5,158.73p 5,158.73p 5,158.73p 5,158.73p 146
02/03/2009 5,158.73p 5,158.73p 5,158.73p 5,158.73p 315
27/02/2009 5,158.73p 5,158.73p 5,158.73p 5,158.73p 257
26/02/2009 5,158.73p 5,158.73p 5,158.73p 5,158.73p 281
25/02/2009 5,158.73p 5,158.73p 5,158.73p 5,158.73p 131
24/02/2009 5,365.08p 5,365.08p 5,158.73p 5,158.73p 521
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

*Close Price adjusted for both dividends and splits