Ascent Resources (AST) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
12/05/2008 10,317.46p 11,968.25p 10,317.46p 11,968.25p 2269
09/05/2008 9,285.71p 10,317.46p 9,285.71p 10,317.46p 3471
08/05/2008 9,698.41p 9,698.41p 9,285.71p 9,285.71p 1132
07/05/2008 9,698.41p 9,698.41p 9,698.41p 9,698.41p 818
06/05/2008 8,873.02p 9,698.41p 8,873.02p 9,698.41p 3779
02/05/2008 8,666.67p 9,079.36p 8,666.67p 8,873.02p 1837
01/05/2008 8,666.67p 9,079.36p 8,666.67p 8,666.67p 435
30/04/2008 8,666.67p 9,079.36p 8,666.67p 8,666.67p 1621
29/04/2008 8,873.02p 8,873.02p 8,460.32p 8,666.67p 1014
28/04/2008 9,492.06p 9,492.06p 8,873.02p 8,873.02p 1529
25/04/2008 8,873.02p 9,698.41p 8,666.67p 9,698.41p 1126
24/04/2008 10,936.51p 10,936.51p 10,730.16p 10,936.51p 4
23/04/2008 11,349.21p 11,349.21p 10,936.51p 10,936.51p 502
22/04/2008 11,349.21p 11,555.56p 11,349.21p 11,349.21p 344
21/04/2008 11,349.21p 11,349.21p 11,349.21p 11,349.21p 765
18/04/2008 11,349.21p 11,555.56p 11,349.21p 11,349.21p 123
17/04/2008 11,349.21p 11,555.56p 11,349.21p 11,349.21p 309
16/04/2008 11,349.21p 11,555.56p 11,349.21p 11,349.21p 1653
15/04/2008 11,349.21p 11,555.56p 11,349.21p 11,349.21p 1126
14/04/2008 11,349.21p 11,349.21p 11,349.21p 11,349.21p 246
11/04/2008 11,142.86p 11,349.21p 11,142.86p 11,349.21p 173
10/04/2008 11,555.56p 11,555.56p 11,349.21p 11,349.21p 289
09/04/2008 11,349.21p 11,968.25p 11,349.21p 11,555.56p 1781
08/04/2008 11,142.86p 11,349.21p 10,936.51p 11,349.21p 760
07/04/2008 9,904.76p 11,142.86p 9,904.76p 11,142.86p 1286
04/04/2008 9,904.76p 10,317.46p 9,904.76p 9,904.76p 987
03/04/2008 9,904.76p 9,904.76p 9,492.06p 9,904.76p 1104
02/04/2008 8,666.67p 10,111.11p 8,666.67p 9,904.76p 3197
01/04/2008 9,285.71p 9,285.71p 8,460.32p 8,460.32p 832
31/03/2008 9,492.06p 9,492.06p 9,285.71p 9,285.71p 76
28/03/2008 9,492.06p 9,492.06p 9,492.06p 9,492.06p 698
27/03/2008 9,492.06p 9,492.06p 9,079.36p 9,492.06p 76
26/03/2008 9,904.76p 9,904.76p 9,492.06p 9,492.06p 472
25/03/2008 9,904.76p 9,904.76p 9,904.76p 9,904.76p 50
20/03/2008 10,523.81p 10,523.81p 9,492.06p 9,904.76p 642
19/03/2008 11,142.86p 11,142.86p 10,936.51p 10,936.51p 410
18/03/2008 11,142.86p 11,142.86p 10,730.16p 11,142.86p 151
17/03/2008 11,968.25p 11,761.90p 11,142.86p 11,142.86p 268
14/03/2008 11,968.25p 11,968.25p 11,555.56p 11,968.25p 45
13/03/2008 11,968.25p 11,968.25p 11,968.25p 11,968.25p 301
12/03/2008 11,761.90p 11,968.25p 11,761.90p 11,968.25p 109
11/03/2008 11,555.56p 11,761.90p 11,555.56p 11,761.90p 159
10/03/2008 11,968.25p 11,968.25p 11,349.21p 11,555.56p 133
07/03/2008 11,968.25p 11,968.25p 11,555.56p 11,968.25p 121
06/03/2008 12,380.95p 12,380.95p 11,968.25p 11,968.25p 275
05/03/2008 13,206.35p 13,206.35p 12,174.60p 12,174.60p 983
04/03/2008 11,142.86p 13,206.35p 11,142.86p 13,206.35p 2681
03/03/2008 11,142.86p 11,555.56p 11,142.86p 11,142.86p 575
29/02/2008 11,142.86p 11,142.86p 11,142.86p 11,142.86p 1367
28/02/2008 10,730.16p 11,349.21p 10,730.16p 11,142.86p 780
27/02/2008 11,142.86p 11,142.86p 10,730.16p 10,730.16p 319
26/02/2008 11,142.86p 11,349.21p 10,936.51p 11,142.86p 697
25/02/2008 11,349.21p 11,968.25p 11,142.86p 11,142.86p 260
22/02/2008 11,349.21p 11,349.21p 11,349.21p 11,349.21p 3
21/02/2008 11,349.21p 11,349.21p 11,142.86p 11,349.21p 85
20/02/2008 11,349.21p 11,349.21p 11,349.21p 11,349.21p 84
19/02/2008 11,555.56p 11,555.56p 11,349.21p 11,349.21p 59
18/02/2008 11,555.56p 11,555.56p 11,555.56p 11,555.56p 245
15/02/2008 11,555.56p 11,555.56p 11,555.56p 11,555.56p 288
14/02/2008 11,555.56p 11,968.25p 11,555.56p 11,555.56p 96
13/02/2008 11,555.56p 11,555.56p 11,555.56p 11,555.56p 135
12/02/2008 11,555.56p 11,555.56p 11,555.56p 11,555.56p 110
11/02/2008 11,555.56p 11,555.56p 11,555.56p 11,555.56p 393
08/02/2008 11,968.25p 11,968.25p 11,349.21p 11,555.56p 1761
07/02/2008 11,968.25p 11,968.25p 11,968.25p 11,968.25p 163
06/02/2008 12,380.95p 12,380.95p 11,761.90p 11,968.25p 819
05/02/2008 12,793.65p 12,793.65p 12,174.60p 12,380.95p 229
04/02/2008 13,000.00p 13,000.00p 12,793.65p 12,793.65p 309
01/02/2008 13,000.00p 13,206.35p 12,793.65p 12,793.65p 291
31/01/2008 13,412.70p 13,412.70p 13,000.00p 13,000.00p 263
30/01/2008 13,412.70p 13,412.70p 13,412.70p 13,412.70p 313
29/01/2008 13,619.05p 13,619.05p 13,412.70p 13,412.70p 87
28/01/2008 13,825.40p 14,857.14p 13,619.05p 13,619.05p 100
25/01/2008 13,825.40p 14,857.14p 13,825.40p 13,825.40p 90
24/01/2008 13,619.05p 13,825.40p 13,619.05p 13,825.40p 394
23/01/2008 13,619.05p 13,825.40p 13,619.05p 13,619.05p 98
22/01/2008 13,825.40p 13,825.40p 13,000.00p 13,619.05p 1006
21/01/2008 16,301.59p 16,301.59p 13,619.05p 13,825.40p 1067
18/01/2008 16,301.59p 17,333.33p 16,301.59p 16,301.59p 123
17/01/2008 16,920.63p 16,920.63p 16,095.24p 16,301.59p 372
16/01/2008 16,920.63p 18,158.73p 16,095.24p 16,920.63p 325
15/01/2008 18,158.73p 18,158.73p 17,746.03p 17,746.03p 61
14/01/2008 18,158.73p 18,158.73p 18,158.73p 18,158.73p 169
11/01/2008 18,571.43p 18,984.13p 18,158.73p 18,158.73p 1384
10/01/2008 18,571.43p 18,984.13p 18,571.43p 18,571.43p 405
09/01/2008 18,571.43p 18,571.43p 16,920.63p 18,571.43p 718
08/01/2008 18,984.13p 19,809.52p 17,333.33p 18,571.43p 2936
07/01/2008 30,539.68p 30,539.68p 27,238.10p 27,238.10p 401
04/01/2008 30,952.38p 30,952.38p 30,539.68p 30,539.68p 292
03/01/2008 29,714.29p 30,952.38p 29,714.29p 30,952.38p 687
02/01/2008 28,476.19p 29,714.29p 28,476.19p 29,714.29p 658
31/12/2007 28,476.19p 28,476.19p 28,476.19p 28,476.19p 283
28/12/2007 26,825.40p 28,888.89p 26,825.40p 28,476.19p 807
27/12/2007 27,650.79p 27,650.79p 26,825.40p 26,825.40p 206
24/12/2007 25,174.60p 27,650.79p 25,174.60p 27,650.79p 456
21/12/2007 23,111.11p 25,174.60p 23,523.81p 25,174.60p 643
20/12/2007 23,523.81p 23,936.51p 23,111.11p 23,111.11p 803
19/12/2007 24,761.91p 24,761.91p 23,111.11p 23,523.81p 317
18/12/2007 24,761.91p 24,761.91p 23,936.51p 24,761.91p 66
17/12/2007 24,761.91p 24,761.91p 23,936.51p 24,761.91p 260
14/12/2007 24,761.91p 24,761.91p 24,761.91p 24,761.91p 88
13/12/2007 26,000.00p 26,000.00p 24,761.91p 24,761.91p 248
12/12/2007 26,000.00p 26,000.00p 24,761.91p 26,000.00p 673
11/12/2007 27,650.79p 27,650.79p 26,000.00p 26,000.00p 507
10/12/2007 27,238.10p 27,650.79p 27,238.10p 27,650.79p 246
07/12/2007 27,238.10p 27,238.10p 27,238.10p 27,238.10p 204
06/12/2007 27,238.10p 27,238.10p 27,238.10p 27,238.10p 589
05/12/2007 26,825.40p 26,825.40p 26,825.40p 26,825.40p 248
04/12/2007 27,238.10p 27,238.10p 26,825.40p 26,825.40p 1664
03/12/2007 27,650.79p 27,650.79p 27,238.10p 27,238.10p 613
30/11/2007 26,000.00p 27,650.79p 26,000.00p 27,650.79p 1530
29/11/2007 26,000.00p 26,000.00p 25,587.30p 26,000.00p 465
28/11/2007 26,412.70p 26,412.70p 26,000.00p 26,000.00p 358
27/11/2007 26,825.40p 26,825.40p 26,412.70p 26,412.70p 285
26/11/2007 27,238.10p 27,238.10p 26,825.40p 26,825.40p 151
23/11/2007 27,238.10p 27,238.10p 27,238.10p 27,238.10p 89
22/11/2007 27,238.10p 27,238.10p 27,238.10p 27,238.10p 377
21/11/2007 28,476.19p 28,476.19p 27,238.10p 27,238.10p 154
20/11/2007 28,476.19p 28,476.19p 28,476.19p 28,476.19p 357
19/11/2007 28,888.89p 28,888.89p 28,063.49p 28,476.19p 195
16/11/2007 30,539.68p 30,539.68p 28,888.89p 28,888.89p 306
15/11/2007 31,365.08p 31,365.08p 30,539.68p 30,539.68p 585
14/11/2007 33,015.87p 32,603.18p 30,539.68p 31,365.08p 826
13/11/2007 29,301.59p 34,253.97p 29,301.59p 32,603.18p 1988
12/11/2007 28,888.89p 29,301.59p 28,888.89p 29,301.59p 403
09/11/2007 28,888.89p 28,888.89p 28,888.89p 28,888.89p 167
08/11/2007 28,888.89p 28,888.89p 28,888.89p 28,888.89p 73

*Close Price adjusted for both dividends and splits