Ascent Resources (AST) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
05/01/2005 9,079.36p 9,904.76p 8,666.67p 9,904.76p 64
04/01/2005 8,253.97p 8,666.67p 7,428.57p 8,666.67p 50
31/12/2004 7,428.57p 7,428.57p 7,428.57p 7,428.57p 0
30/12/2004 8,253.97p 8,666.67p 7,015.87p 7,428.57p 39
29/12/2004 8,666.67p 8,666.67p 8,253.97p 8,666.67p 0
24/12/2004 8,666.67p 8,666.67p 8,666.67p 8,666.67p 0
23/12/2004 8,666.67p 8,666.67p 8,666.67p 8,666.67p 0
22/12/2004 8,666.67p 8,666.67p 8,666.67p 8,666.67p 15
21/12/2004 8,666.67p 8,666.67p 8,253.97p 8,666.67p 0
20/12/2004 8,047.62p 10,317.46p 7,841.27p 8,253.97p 32
17/12/2004 8,253.97p 8,253.97p 7,841.27p 7,841.27p 27
16/12/2004 8,666.67p 9,079.36p 7,428.57p 7,841.27p 70
15/12/2004 9,079.36p 9,492.06p 8,253.97p 8,253.97p 57
14/12/2004 9,079.36p 9,492.06p 9,079.36p 9,492.06p 24
13/12/2004 9,492.06p 10,730.16p 8,666.67p 9,492.06p 39
10/12/2004 8,460.32p 15,476.19p 8,253.97p 8,666.67p 543
09/12/2004 8,253.97p 8,253.97p 8,253.97p 8,253.97p 20
08/12/2004 8,253.97p 8,253.97p 8,253.97p 8,253.97p 7
07/12/2004 8,253.97p 8,253.97p 8,253.97p 8,253.97p 14
06/12/2004 8,253.97p 8,253.97p 8,253.97p 8,253.97p 3
03/12/2004 8,253.97p 8,253.97p 8,253.97p 8,253.97p 0
02/12/2004 8,253.97p 8,253.97p 8,253.97p 8,253.97p 9
01/12/2004 8,253.97p 8,253.97p 7,841.27p 8,253.97p 14
30/11/2004 9,079.36p 9,492.06p 7,841.27p 7,841.27p 9
29/11/2004 9,492.06p 9,492.06p 9,492.06p 9,492.06p 12
26/11/2004 9,492.06p 9,492.06p 9,492.06p 9,492.06p 22
25/11/2004 9,904.76p 9,904.76p 9,079.36p 9,492.06p 52
24/11/2004 9,079.36p 9,904.76p 9,079.36p 9,079.36p 46
23/11/2004 10,730.16p 11,142.86p 9,079.36p 9,904.76p 102
22/11/2004 12,380.95p 13,206.35p 10,730.16p 11,142.86p 180
19/11/2004 9,079.36p 18,158.73p 8,253.97p 11,555.56p 1103
18/11/2004 26,412.70p 33,015.87p 8,253.97p 8,253.97p 483
17/11/2004 2,682.54p 13,619.05p 2,682.54p 13,206.35p 648
16/11/2004 2,476.19p 2,476.19p 2,476.19p 2,476.19p 6
15/11/2004 2,269.84p 2,476.19p 2,269.84p 2,476.19p 34
12/11/2004 2,063.49p 2,063.49p 2,063.49p 2,063.49p 0
11/11/2004 2,063.49p 2,063.49p 2,063.49p 2,063.49p 0
10/11/2004 2,063.49p 2,063.49p 2,063.49p 2,063.49p 0

*Close Price adjusted for both dividends and splits