Ascent Resources (AST) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
26/07/2007 47,873.01p 48,285.71p 47,047.62p 47,047.62p 514
25/07/2007 49,936.51p 49,936.51p 47,460.32p 47,460.32p 1539
24/07/2007 51,174.60p 51,174.60p 49,936.51p 49,936.51p 1718
23/07/2007 47,047.62p 51,587.30p 46,222.22p 51,174.60p 6698
20/07/2007 48,285.71p 51,174.60p 47,047.62p 47,047.62p 2123
19/07/2007 49,111.11p 51,587.30p 44,571.43p 47,873.01p 7855
18/07/2007 45,809.52p 52,825.40p 44,984.13p 49,111.11p 7138
17/07/2007 38,380.95p 46,222.22p 38,380.95p 46,222.22p 7042
16/07/2007 38,793.65p 39,206.35p 37,555.56p 38,380.95p 6665
13/07/2007 33,428.57p 39,619.05p 33,428.57p 38,793.65p 12665
12/07/2007 27,238.10p 34,666.67p 27,238.10p 31,777.78p 2614
11/07/2007 26,412.70p 27,238.10p 26,412.70p 27,238.10p 484
10/07/2007 28,476.19p 28,476.19p 26,412.70p 26,412.70p 1182
09/07/2007 26,000.00p 28,888.89p 26,000.00p 28,476.19p 3316
06/07/2007 21,460.32p 26,412.70p 21,460.32p 26,000.00p 1549
05/07/2007 19,809.52p 21,460.32p 19,809.52p 21,460.32p 2062
04/07/2007 20,222.22p 20,222.22p 19,809.52p 19,809.52p 42
03/07/2007 20,634.92p 20,634.92p 19,809.52p 20,222.22p 109
02/07/2007 21,047.62p 21,047.62p 20,222.22p 20,634.92p 309
29/06/2007 20,634.92p 21,047.62p 19,396.82p 21,047.62p 544
28/06/2007 20,634.92p 21,047.62p 20,222.22p 20,634.92p 518
27/06/2007 21,047.62p 21,047.62p 19,396.82p 19,396.82p 518
26/06/2007 20,634.92p 21,047.62p 20,634.92p 21,047.62p 177
25/06/2007 21,460.32p 21,460.32p 20,634.92p 20,634.92p 319
22/06/2007 21,460.32p 21,460.32p 21,460.32p 21,460.32p 237
21/06/2007 21,460.32p 21,460.32p 21,460.32p 21,460.32p 225
20/06/2007 21,873.01p 21,873.01p 21,460.32p 21,460.32p 2038
19/06/2007 20,634.92p 22,698.41p 20,634.92p 21,873.01p 2075
18/06/2007 20,634.92p 20,634.92p 20,634.92p 20,634.92p 96
15/06/2007 21,460.32p 21,460.32p 20,222.22p 20,634.92p 485
14/06/2007 23,111.11p 23,111.11p 21,460.32p 21,460.32p 571
13/06/2007 23,111.11p 23,111.11p 22,698.41p 23,111.11p 106
12/06/2007 23,936.51p 23,936.51p 23,111.11p 23,111.11p 697
11/06/2007 24,349.21p 24,349.21p 23,523.81p 23,936.51p 822
08/06/2007 24,761.91p 24,761.91p 24,349.21p 24,349.21p 195
07/06/2007 24,761.91p 24,761.91p 24,761.91p 24,761.91p 497
06/06/2007 26,000.00p 26,000.00p 23,936.51p 24,761.91p 846
05/06/2007 26,412.70p 26,412.70p 26,000.00p 26,000.00p 457
04/06/2007 26,412.70p 26,412.70p 26,000.00p 26,412.70p 142
01/06/2007 28,063.49p 28,063.49p 26,412.70p 26,412.70p 575
31/05/2007 28,063.49p 28,063.49p 28,063.49p 28,063.49p 526
30/05/2007 27,650.79p 28,063.49p 27,650.79p 28,063.49p 512
29/05/2007 27,650.79p 27,650.79p 27,650.79p 27,650.79p 711
25/05/2007 26,825.40p 27,238.10p 26,825.40p 27,238.10p 337
24/05/2007 26,825.40p 26,825.40p 26,825.40p 26,825.40p 68
23/05/2007 26,825.40p 26,825.40p 26,825.40p 26,825.40p 25
22/05/2007 24,761.91p 26,825.40p 24,761.91p 26,825.40p 485
21/05/2007 26,412.70p 26,412.70p 24,761.91p 24,761.91p 448
18/05/2007 26,825.40p 26,825.40p 26,412.70p 26,412.70p 140
17/05/2007 26,825.40p 26,825.40p 26,825.40p 26,825.40p 73
16/05/2007 26,825.40p 26,825.40p 26,825.40p 26,825.40p 45
15/05/2007 26,825.40p 26,825.40p 26,825.40p 26,825.40p 267
14/05/2007 28,476.19p 28,476.19p 26,412.70p 26,825.40p 1329
11/05/2007 28,476.19p 28,476.19p 28,476.19p 28,476.19p 168
10/05/2007 28,476.19p 28,476.19p 28,476.19p 28,476.19p 155
09/05/2007 28,888.89p 28,888.89p 28,476.19p 28,476.19p 75
08/05/2007 30,126.98p 30,126.98p 28,888.89p 28,888.89p 360
04/05/2007 29,714.29p 30,126.98p 29,714.29p 30,126.98p 372
03/05/2007 29,714.29p 29,714.29p 29,301.59p 29,714.29p 561
02/05/2007 28,063.49p 29,714.29p 28,063.49p 29,714.29p 1552
01/05/2007 27,238.10p 28,063.49p 27,238.10p 28,063.49p 519
30/04/2007 27,650.79p 28,063.49p 26,412.70p 27,238.10p 902
27/04/2007 28,476.19p 28,476.19p 27,650.79p 28,063.49p 1318
26/04/2007 28,476.19p 28,476.19p 28,063.49p 28,476.19p 183
25/04/2007 29,714.29p 29,714.29p 28,476.19p 28,476.19p 584
24/04/2007 29,714.29p 30,126.98p 29,714.29p 29,714.29p 214
23/04/2007 29,714.29p 29,714.29p 29,714.29p 29,714.29p 464
20/04/2007 29,714.29p 29,714.29p 29,714.29p 29,714.29p 810
19/04/2007 29,714.29p 29,714.29p 29,714.29p 29,714.29p 91
18/04/2007 29,714.29p 30,126.98p 29,714.29p 29,714.29p 203
17/04/2007 29,714.29p 30,539.68p 29,714.29p 30,539.68p 2560
16/04/2007 29,714.29p 29,714.29p 29,301.59p 29,714.29p 467
13/04/2007 29,714.29p 29,714.29p 29,714.29p 29,714.29p 467
12/04/2007 29,714.29p 29,714.29p 29,714.29p 29,714.29p 453
11/04/2007 28,888.89p 29,714.29p 28,888.89p 29,714.29p 2510
10/04/2007 30,952.38p 30,952.38p 28,888.89p 28,888.89p 3400
05/04/2007 31,777.78p 31,365.08p 30,539.68p 30,952.38p 706
04/04/2007 31,777.78p 31,777.78p 31,777.78p 31,777.78p 99
03/04/2007 31,365.08p 31,777.78p 31,365.08p 31,777.78p 287
02/04/2007 29,714.29p 33,015.87p 29,714.29p 31,365.08p 1164
30/03/2007 29,714.29p 29,714.29p 29,714.29p 29,714.29p 246
29/03/2007 29,714.29p 29,714.29p 29,714.29p 29,714.29p 146
28/03/2007 30,539.68p 30,952.38p 29,714.29p 29,714.29p 408
27/03/2007 31,365.08p 31,365.08p 30,539.68p 30,539.68p 240
26/03/2007 29,714.29p 31,365.08p 29,714.29p 31,365.08p 1202
23/03/2007 29,714.29p 29,714.29p 29,714.29p 29,714.29p 112
22/03/2007 27,650.79p 29,714.29p 27,650.79p 29,714.29p 533
21/03/2007 27,650.79p 27,650.79p 27,650.79p 27,650.79p 612
20/03/2007 26,000.00p 28,063.49p 26,000.00p 27,650.79p 1907
19/03/2007 24,761.91p 26,000.00p 24,761.91p 26,000.00p 7960
16/03/2007 24,349.21p 24,761.91p 24,349.21p 24,761.91p 829
15/03/2007 23,523.81p 24,349.21p 23,523.81p 24,349.21p 1658
14/03/2007 23,936.51p 23,936.51p 23,523.81p 23,523.81p 179
13/03/2007 24,349.21p 24,349.21p 23,523.81p 24,349.21p 367
12/03/2007 24,349.21p 24,349.21p 24,349.21p 24,349.21p 117
09/03/2007 24,349.21p 24,349.21p 24,349.21p 24,349.21p 725
08/03/2007 24,349.21p 24,349.21p 24,349.21p 24,349.21p 395
07/03/2007 24,349.21p 24,349.21p 24,349.21p 24,349.21p 222
06/03/2007 24,349.21p 24,761.91p 24,349.21p 24,349.21p 277
05/03/2007 25,587.30p 25,587.30p 24,349.21p 24,349.21p 745
02/03/2007 25,587.30p 25,587.30p 25,587.30p 25,587.30p 85
01/03/2007 26,000.00p 26,000.00p 25,587.30p 25,587.30p 288
28/02/2007 23,936.51p 26,000.00p 23,936.51p 26,000.00p 792
27/02/2007 25,587.30p 25,587.30p 24,761.91p 25,587.30p 252
26/02/2007 27,238.10p 27,238.10p 25,587.30p 25,587.30p 747
23/02/2007 27,650.79p 27,650.79p 26,412.70p 27,238.10p 734
22/02/2007 27,238.10p 27,650.79p 27,238.10p 27,650.79p 927
21/02/2007 28,888.89p 28,888.89p 27,238.10p 27,238.10p 670
20/02/2007 28,476.19p 28,888.89p 28,476.19p 28,888.89p 1588
19/02/2007 29,301.59p 29,301.59p 28,476.19p 28,476.19p 1490
16/02/2007 29,714.29p 29,714.29p 27,650.79p 28,888.89p 1874
15/02/2007 25,587.30p 30,952.38p 25,587.30p 29,714.29p 2415
14/02/2007 24,349.21p 26,000.00p 24,349.21p 25,587.30p 620
13/02/2007 24,349.21p 24,349.21p 24,349.21p 24,349.21p 30
12/02/2007 24,761.91p 24,761.91p 24,349.21p 24,349.21p 492
09/02/2007 23,523.81p 24,349.21p 23,523.81p 24,349.21p 618
08/02/2007 23,523.81p 23,523.81p 23,523.81p 23,523.81p 452
07/02/2007 23,111.11p 23,523.81p 23,111.11p 23,523.81p 1525
06/02/2007 23,111.11p 23,111.11p 23,111.11p 23,111.11p 152
05/02/2007 23,111.11p 0.00p 23,111.11p 23,111.11p 1192
02/02/2007 23,111.11p 23,523.81p 23,111.11p 23,111.11p 369
01/02/2007 23,523.81p 23,936.51p 23,111.11p 23,111.11p 1063
31/01/2007 22,285.71p 23,936.51p 22,285.71p 23,523.81p 3004
30/01/2007 20,222.22p 22,285.71p 20,222.22p 22,285.71p 2955
29/01/2007 19,396.82p 20,222.22p 18,984.13p 20,222.22p 1092
26/01/2007 18,158.73p 18,158.73p 17,746.03p 18,158.73p 1232
25/01/2007 18,158.73p 18,158.73p 18,158.73p 18,158.73p 329
24/01/2007 18,158.73p 0.00p 18,158.73p 18,158.73p 164
23/01/2007 18,158.73p 18,158.73p 18,158.73p 18,158.73p 83
22/01/2007 18,158.73p 18,158.73p 17,746.03p 18,158.73p 1001
19/01/2007 19,396.82p 19,809.52p 18,158.73p 18,158.73p 518
18/01/2007 18,571.43p 19,396.82p 18,571.43p 19,396.82p 199
17/01/2007 17,333.33p 18,571.43p 17,333.33p 18,571.43p 1331
16/01/2007 17,333.33p 17,333.33p 17,333.33p 17,333.33p 29
15/01/2007 17,333.33p 17,333.33p 17,333.33p 17,333.33p 92
12/01/2007 16,920.63p 17,333.33p 16,920.63p 17,333.33p 473
11/01/2007 16,920.63p 17,333.33p 16,507.94p 16,920.63p 825
10/01/2007 16,920.63p 16,920.63p 16,095.24p 16,920.63p 293
09/01/2007 17,746.03p 17,746.03p 16,920.63p 16,920.63p 199
08/01/2007 17,746.03p 17,746.03p 17,746.03p 17,746.03p 247
05/01/2007 17,746.03p 17,746.03p 17,333.33p 17,746.03p 10
04/01/2007 17,746.03p 17,746.03p 17,746.03p 17,746.03p 51
03/01/2007 18,158.73p 18,158.73p 17,746.03p 17,746.03p 850
02/01/2007 16,920.63p 18,158.73p 16,920.63p 18,158.73p 254
29/12/2006 16,507.94p 16,507.94p 16,507.94p 16,507.94p 52
28/12/2006 16,507.94p 16,507.94p 16,507.94p 16,507.94p 93
27/12/2006 16,507.94p 16,507.94p 16,507.94p 16,507.94p 19
22/12/2006 16,507.94p 16,507.94p 16,507.94p 16,507.94p 94
21/12/2006 16,507.94p 16,507.94p 16,095.24p 16,507.94p 41
20/12/2006 17,333.33p 17,333.33p 16,507.94p 16,507.94p 147
19/12/2006 17,333.33p 17,333.33p 17,333.33p 17,333.33p 50
18/12/2006 17,333.33p 17,333.33p 17,333.33p 17,333.33p 47
15/12/2006 17,333.33p 17,333.33p 17,333.33p 17,333.33p 23
14/12/2006 17,333.33p 17,746.03p 17,333.33p 17,333.33p 156
13/12/2006 17,333.33p 17,333.33p 17,333.33p 17,333.33p 62
12/12/2006 18,158.73p 18,158.73p 17,333.33p 17,333.33p 485
11/12/2006 20,634.92p 20,634.92p 16,920.63p 18,158.73p 993
08/12/2006 20,634.92p 20,634.92p 20,634.92p 20,634.92p 207
07/12/2006 20,634.92p 20,634.92p 20,634.92p 20,634.92p 219
06/12/2006 21,047.62p 21,047.62p 20,634.92p 20,634.92p 751
05/12/2006 19,809.52p 21,047.62p 18,984.13p 21,047.62p 5144
04/12/2006 19,809.52p 19,809.52p 19,809.52p 19,809.52p 159
01/12/2006 19,809.52p 19,809.52p 18,984.13p 19,809.52p 123
30/11/2006 19,809.52p 19,809.52p 18,984.13p 19,809.52p 95
29/11/2006 19,809.52p 19,809.52p 19,396.82p 19,809.52p 232
28/11/2006 20,222.22p 20,222.22p 19,809.52p 19,809.52p 92
27/11/2006 20,634.92p 20,634.92p 20,222.22p 20,222.22p 153
24/11/2006 21,460.32p 21,460.32p 20,634.92p 20,634.92p 106
23/11/2006 21,460.32p 21,873.01p 21,460.32p 21,460.32p 54
22/11/2006 21,873.01p 21,873.01p 21,460.32p 21,460.32p 205
21/11/2006 22,285.71p 22,285.71p 21,873.01p 21,873.01p 101
20/11/2006 22,285.71p 22,285.71p 22,285.71p 22,285.71p 80
17/11/2006 23,936.51p 23,523.81p 22,285.71p 22,285.71p 228
16/11/2006 24,761.91p 24,761.91p 22,285.71p 23,523.81p 542
15/11/2006 24,761.91p 25,174.60p 24,761.91p 24,761.91p 881
14/11/2006 22,285.71p 24,761.91p 22,285.71p 24,761.91p 2411
13/11/2006 20,634.92p 20,634.92p 20,634.92p 20,634.92p 367
10/11/2006 20,634.92p 20,634.92p 20,634.92p 20,634.92p 181
09/11/2006 20,634.92p 20,634.92p 20,222.22p 20,634.92p 157
08/11/2006 20,634.92p 20,634.92p 20,222.22p 21,047.62p 167
07/11/2006 20,634.92p 20,634.92p 20,634.92p 20,634.92p 338
06/11/2006 21,047.62p 21,047.62p 20,634.92p 20,634.92p 152
03/11/2006 20,634.92p 21,047.62p 20,634.92p 21,047.62p 878
02/11/2006 20,634.92p 20,634.92p 20,222.22p 20,634.92p 279
01/11/2006 20,634.92p 20,634.92p 20,634.92p 20,634.92p 49
31/10/2006 20,634.92p 20,634.92p 20,634.92p 20,634.92p 37
30/10/2006 20,222.22p 20,634.92p 20,222.22p 20,634.92p 216
27/10/2006 20,634.92p 20,634.92p 20,634.92p 20,634.92p 266
26/10/2006 20,634.92p 20,634.92p 20,634.92p 20,634.92p 186
25/10/2006 20,222.22p 20,634.92p 20,222.22p 20,634.92p 58
24/10/2006 20,222.22p 20,222.22p 20,222.22p 20,222.22p 198
23/10/2006 20,222.22p 20,222.22p 19,809.52p 20,222.22p 156
20/10/2006 20,222.22p 20,222.22p 20,222.22p 20,222.22p 43
19/10/2006 19,809.52p 20,222.22p 19,809.52p 20,222.22p 16
18/10/2006 20,222.22p 20,222.22p 19,809.52p 19,809.52p 182
17/10/2006 21,460.32p 21,460.32p 19,396.82p 20,222.22p 542
16/10/2006 21,047.62p 21,460.32p 21,047.62p 21,460.32p 153
13/10/2006 21,047.62p 21,047.62p 21,047.62p 21,047.62p 72
12/10/2006 21,047.62p 21,047.62p 21,047.62p 21,047.62p 72
11/10/2006 21,460.32p 21,460.32p 21,047.62p 21,047.62p 606

*Close Price adjusted for both dividends and splits