Ascent Resources (AST) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
07/11/2007 28,888.89p 29,301.59p 28,888.89p 29,301.59p 363
06/11/2007 29,714.29p 29,714.29p 28,888.89p 28,888.89p 290
05/11/2007 27,238.10p 30,126.98p 27,238.10p 29,714.29p 1765
02/11/2007 27,238.10p 27,238.10p 27,238.10p 27,238.10p 623
01/11/2007 27,650.79p 27,650.79p 27,238.10p 27,238.10p 1336
31/10/2007 27,650.79p 27,650.79p 27,650.79p 27,650.79p 288
30/10/2007 28,063.49p 28,063.49p 27,650.79p 27,650.79p 292
29/10/2007 28,063.49p 28,063.49p 28,063.49p 28,063.49p 102
26/10/2007 28,063.49p 28,476.19p 28,063.49p 28,063.49p 899
25/10/2007 28,063.49p 28,476.19p 28,063.49p 28,476.19p 249
24/10/2007 28,063.49p 28,063.49p 28,063.49p 28,063.49p 187
23/10/2007 28,063.49p 0.00p 28,063.49p 28,063.49p 276
22/10/2007 28,063.49p 28,228.57p 27,238.10p 28,063.49p 93
19/10/2007 28,063.49p 28,063.49p 27,650.79p 28,063.49p 19
18/10/2007 28,063.49p 28,476.19p 28,063.49p 28,063.49p 224
17/10/2007 27,650.79p 28,063.49p 26,825.40p 28,063.49p 930
16/10/2007 28,888.89p 28,888.89p 28,063.49p 28,063.49p 299
15/10/2007 28,888.89p 28,888.89p 28,888.89p 28,888.89p 269
12/10/2007 29,714.29p 29,714.29p 28,888.89p 28,888.89p 219
11/10/2007 28,476.19p 29,714.29p 28,146.03p 29,301.59p 512
10/10/2007 30,126.98p 30,126.98p 28,476.19p 28,476.19p 194
09/10/2007 30,539.68p 30,539.68p 28,476.19p 30,126.98p 370
08/10/2007 31,365.08p 31,365.08p 30,539.68p 30,539.68p 211
05/10/2007 31,365.08p 31,777.78p 31,365.08p 31,365.08p 183
04/10/2007 30,539.68p 31,365.08p 30,539.68p 31,365.08p 235
03/10/2007 31,365.08p 31,340.32p 30,126.98p 30,539.68p 169
02/10/2007 30,952.38p 31,365.08p 30,952.38p 31,365.08p 131
01/10/2007 31,365.08p 31,365.08p 30,952.38p 30,952.38p 100
28/09/2007 30,126.98p 31,365.08p 30,126.98p 31,365.08p 364
27/09/2007 31,365.08p 31,365.08p 30,126.98p 30,126.98p 383
26/09/2007 30,952.38p 31,365.08p 30,952.38p 31,365.08p 377
25/09/2007 31,777.78p 31,777.78p 30,539.68p 30,539.68p 811
24/09/2007 32,603.18p 32,603.18p 31,777.78p 31,777.78p 290
21/09/2007 32,603.18p 33,015.87p 32,603.18p 32,603.18p 1116
20/09/2007 35,079.37p 35,079.37p 31,777.78p 32,603.18p 1031
19/09/2007 35,079.37p 36,003.81p 33,015.87p 34,253.97p 402
18/09/2007 36,730.16p 36,730.16p 34,666.67p 34,666.67p 527
17/09/2007 36,730.16p 36,730.16p 36,730.16p 36,730.16p 1653
14/09/2007 36,730.16p 36,730.16p 36,730.16p 36,730.16p 745
13/09/2007 37,968.26p 37,968.26p 36,317.46p 36,730.16p 1105
12/09/2007 38,380.95p 40,031.75p 37,968.26p 37,968.26p 2342
11/09/2007 34,253.97p 39,619.05p 34,253.97p 38,380.95p 1713
10/09/2007 31,777.78p 34,253.97p 31,777.78p 33,428.57p 2417
07/09/2007 30,952.38p 31,777.78p 30,952.38p 31,777.78p 392
06/09/2007 31,365.08p 31,365.08p 30,952.38p 30,952.38p 285
05/09/2007 32,603.18p 32,603.18p 31,365.08p 31,365.08p 697
04/09/2007 32,190.48p 32,603.18p 32,190.48p 32,603.18p 767
03/09/2007 31,365.08p 32,190.48p 31,365.08p 32,190.48p 354
31/08/2007 31,365.08p 31,365.08p 30,539.68p 31,365.08p 867
30/08/2007 29,714.29p 31,777.78p 29,714.29p 30,539.68p 1233
29/08/2007 28,888.89p 30,952.38p 28,476.19p 29,714.29p 949
28/08/2007 28,888.89p 28,888.89p 28,476.19p 28,888.89p 1682
24/08/2007 34,666.67p 34,666.67p 24,349.21p 28,888.89p 3790
23/08/2007 34,666.67p 36,317.46p 35,079.37p 34,666.67p 1378
22/08/2007 32,603.18p 34,666.67p 33,015.87p 34,253.97p 1016
21/08/2007 33,841.27p 33,841.27p 29,301.59p 32,603.18p 876
20/08/2007 34,666.67p 34,666.67p 33,428.57p 33,841.27p 845
17/08/2007 33,841.27p 35,079.37p 33,015.87p 34,666.67p 2615
16/08/2007 36,730.16p 36,730.16p 33,841.27p 34,666.67p 869
15/08/2007 40,031.75p 40,031.75p 36,730.16p 36,730.16p 1044
14/08/2007 42,095.24p 42,095.24p 39,206.35p 40,031.75p 727
13/08/2007 44,158.73p 44,158.73p 41,269.84p 42,095.24p 808
10/08/2007 44,571.43p 44,571.43p 44,158.73p 44,158.73p 1316
09/08/2007 44,984.13p 44,984.13p 44,571.43p 44,571.43p 962
08/08/2007 46,634.92p 46,634.92p 43,746.03p 44,984.13p 1070
07/08/2007 46,634.92p 46,634.92p 46,634.92p 46,634.92p 553
06/08/2007 48,285.71p 48,285.71p 46,634.92p 46,634.92p 1051
03/08/2007 49,523.81p 51,174.60p 48,285.71p 48,285.71p 1243
02/08/2007 47,047.62p 49,523.81p 47,047.62p 49,523.81p 1581
01/08/2007 48,698.41p 48,698.41p 44,984.13p 47,047.62p 2662
31/07/2007 49,111.11p 49,111.11p 48,285.71p 48,698.41p 819
30/07/2007 47,047.62p 49,111.11p 47,047.62p 49,111.11p 1906
27/07/2007 46,222.22p 47,047.62p 44,984.13p 47,047.62p 1215
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

*Close Price adjusted for both dividends and splits