Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Watch Rolls-Royce Holdings (RR.) by Edward Sheldon in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Buy Abrdn (ABDN) by Andrew Mackie in The Motley Fool
- Buy ITV (ITV) by Christopher Ruane in The Motley Fool
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
Ascent Resources (AST) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 26/04/2023 | 3.15p | 3.30p | 3.00p | 3.20p | 3214813 |
| 25/04/2023 | 3.15p | 3.30p | 3.00p | 3.15p | 18046 |
| 24/04/2023 | 3.15p | 3.30p | 2.91p | 3.10p | 1050016 |
| 21/04/2023 | 3.25p | 3.25p | 3.00p | 3.15p | 130217 |
| 20/04/2023 | 3.25p | 3.25p | 3.20p | 3.25p | 45780 |
| 19/04/2023 | 3.25p | 3.25p | 3.14p | 3.25p | 78152 |
| 18/04/2023 | 3.25p | 3.30p | 3.20p | 3.25p | 69446 |
| 17/04/2023 | 3.20p | 3.30p | 3.10p | 3.25p | 244236 |
| 14/04/2023 | 3.25p | 3.30p | 3.20p | 3.25p | 72761 |
| 13/04/2023 | 3.30p | 3.35p | 3.20p | 3.25p | 53234 |
| 12/04/2023 | 3.30p | 3.40p | 3.22p | 3.30p | 589354 |
| 11/04/2023 | 3.50p | 3.60p | 3.30p | 3.30p | 856593 |
| 06/04/2023 | 3.30p | 3.50p | 3.20p | 3.50p | 2541721 |
| 05/04/2023 | 3.25p | 3.36p | 3.14p | 3.30p | 317634 |
| 04/04/2023 | 3.05p | 3.28p | 3.00p | 3.25p | 529900 |
| 03/04/2023 | 3.05p | 3.05p | 3.00p | 3.05p | 176979 |
| 31/03/2023 | 3.25p | 3.25p | 3.05p | 3.05p | 80180 |
| 30/03/2023 | 3.35p | 3.35p | 3.20p | 3.30p | 37398 |
| 29/03/2023 | 3.35p | 3.40p | 3.30p | 3.35p | 6081 |
| 28/03/2023 | 3.40p | 3.50p | 3.21p | 3.35p | 108699 |
| 27/03/2023 | 3.45p | 3.60p | 3.32p | 3.40p | 398581 |
| 24/03/2023 | 3.50p | 3.60p | 3.30p | 3.45p | 1020480 |
| 23/03/2023 | 3.50p | 3.60p | 3.42p | 3.50p | 10528 |
| 22/03/2023 | 3.55p | 3.55p | 3.42p | 3.50p | 190818 |
| 21/03/2023 | 3.55p | 3.55p | 3.51p | 3.55p | 265751 |
| 20/03/2023 | 3.55p | 3.60p | 3.52p | 3.55p | 0 |
| 17/03/2023 | 3.60p | 3.60p | 3.53p | 3.60p | 11369 |
| 16/03/2023 | 3.60p | 3.77p | 3.53p | 3.60p | 137634 |
| 15/03/2023 | 3.60p | 3.60p | 3.50p | 3.60p | 32499 |
| 14/03/2023 | 3.60p | 3.70p | 3.50p | 3.60p | 20516 |
| 13/03/2023 | 3.65p | 3.70p | 3.52p | 3.60p | 128216 |
| 10/03/2023 | 3.75p | 3.79p | 3.50p | 3.65p | 427134 |
| 09/03/2023 | 3.85p | 3.85p | 3.80p | 3.85p | 164299 |
| 08/03/2023 | 3.65p | 3.90p | 3.65p | 3.85p | 884403 |
| 07/03/2023 | 3.80p | 3.87p | 3.60p | 3.70p | 157110 |
| 06/03/2023 | 3.55p | 3.88p | 3.50p | 3.80p | 1138112 |
| 03/03/2023 | 3.55p | 3.55p | 3.50p | 3.55p | 206239 |
| 02/03/2023 | 3.55p | 3.55p | 3.55p | 3.55p | 6798 |
| 01/03/2023 | 3.60p | 3.60p | 3.50p | 3.55p | 313363 |
| 28/02/2023 | 3.65p | 3.65p | 3.50p | 3.60p | 122269 |
| 27/02/2023 | 3.65p | 3.70p | 3.60p | 3.65p | 45058 |
| 24/02/2023 | 3.65p | 3.70p | 3.60p | 3.65p | 146824 |
| 23/02/2023 | 3.60p | 3.89p | 3.60p | 3.65p | 433263 |
| 22/02/2023 | 3.60p | 3.70p | 3.50p | 3.60p | 1519 |
| 21/02/2023 | 3.60p | 3.70p | 3.42p | 3.60p | 186708 |
| 20/02/2023 | 3.60p | 3.65p | 3.50p | 3.60p | 158419 |
| 17/02/2023 | 3.60p | 3.70p | 3.52p | 3.60p | 585 |
| 16/02/2023 | 3.70p | 3.70p | 3.51p | 3.60p | 102445 |
| 15/02/2023 | 3.70p | 3.71p | 3.60p | 3.70p | 6214 |
| 14/02/2023 | 3.70p | 3.80p | 3.60p | 3.70p | 60452 |
| 13/02/2023 | 3.70p | 3.80p | 3.60p | 3.70p | 42654 |
| 10/02/2023 | 3.70p | 3.71p | 3.55p | 3.70p | 69195 |
| 09/02/2023 | 3.70p | 3.70p | 3.60p | 3.70p | 9675 |
| 08/02/2023 | 3.70p | 3.70p | 3.60p | 3.70p | 55401 |
| 07/02/2023 | 3.70p | 3.70p | 3.60p | 3.70p | 610 |
| 06/02/2023 | 3.70p | 3.80p | 3.60p | 3.70p | 37388 |
| 03/02/2023 | 3.70p | 3.74p | 3.62p | 3.70p | 74016 |
| 02/02/2023 | 3.75p | 3.75p | 3.60p | 3.70p | 93546 |
| 01/02/2023 | 3.75p | 3.80p | 3.70p | 3.75p | 4363 |
| 31/01/2023 | 3.75p | 3.75p | 3.70p | 3.75p | 43057 |
| 30/01/2023 | 3.80p | 3.80p | 3.70p | 3.75p | 106798 |
| 27/01/2023 | 3.80p | 3.88p | 3.71p | 3.80p | 201813 |
| 26/01/2023 | 3.80p | 3.89p | 3.71p | 3.80p | 162596 |
| 25/01/2023 | 3.60p | 3.80p | 3.51p | 3.80p | 453842 |
| 24/01/2023 | 3.63p | 3.75p | 3.51p | 3.60p | 74707 |
| 23/01/2023 | 3.63p | 3.64p | 3.51p | 3.52p | 41236 |
| 20/01/2023 | 3.75p | 3.75p | 3.50p | 3.63p | 168048 |
| 19/01/2023 | 3.75p | 3.75p | 3.60p | 3.75p | 9240 |
| 18/01/2023 | 3.75p | 3.75p | 3.61p | 3.75p | 86298 |
| 17/01/2023 | 3.75p | 3.90p | 3.60p | 3.75p | 501226 |
| 16/01/2023 | 3.75p | 3.80p | 3.60p | 3.75p | 15470 |
| 13/01/2023 | 3.75p | 3.75p | 3.61p | 3.75p | 64609 |
| 12/01/2023 | 3.75p | 3.90p | 3.60p | 3.75p | 380384 |
| 11/01/2023 | 3.75p | 3.75p | 3.60p | 3.75p | 29673 |
| 10/01/2023 | 3.75p | 3.75p | 3.60p | 3.75p | 416327 |
| 09/01/2023 | 3.75p | 3.75p | 3.60p | 3.75p | 3776 |
| 06/01/2023 | 3.75p | 3.75p | 3.60p | 3.75p | 3541 |
| 05/01/2023 | 3.75p | 3.75p | 3.60p | 3.75p | 3503 |
| 04/01/2023 | 3.75p | 3.80p | 3.50p | 3.70p | 406921 |
| 03/01/2023 | 3.75p | 3.75p | 3.70p | 3.75p | 81105 |
| 30/12/2022 | 3.75p | 3.75p | 3.70p | 3.75p | 8 |
| 29/12/2022 | 3.75p | 3.80p | 3.70p | 3.75p | 503293 |
| 28/12/2022 | 3.75p | 3.80p | 3.70p | 3.75p | 1369577 |
| 23/12/2022 | 3.75p | 3.75p | 3.72p | 3.75p | 12058 |
| 22/12/2022 | 3.75p | 3.80p | 3.70p | 3.75p | 19119 |
| 21/12/2022 | 3.75p | 3.80p | 3.70p | 3.75p | 33655 |
| 20/12/2022 | 3.75p | 3.80p | 3.70p | 3.75p | 46919 |
| 19/12/2022 | 3.80p | 3.80p | 3.70p | 3.75p | 512 |
| 16/12/2022 | 3.80p | 3.80p | 3.70p | 3.80p | 3030551 |
| 15/12/2022 | 3.85p | 4.00p | 3.80p | 3.80p | 1026079 |
| 14/12/2022 | 3.85p | 3.90p | 3.80p | 3.85p | 74213 |
| 13/12/2022 | 4.00p | 4.00p | 3.80p | 3.85p | 960503 |
| 12/12/2022 | 4.00p | 4.05p | 3.90p | 4.00p | 382760 |
| 09/12/2022 | 3.95p | 4.05p | 3.93p | 4.00p | 1720185 |
| 08/12/2022 | 3.90p | 3.99p | 3.81p | 3.95p | 1173529 |
| 07/12/2022 | 4.05p | 4.10p | 3.85p | 3.90p | 1148000 |
| 06/12/2022 | 4.05p | 4.05p | 4.00p | 4.05p | 211 |
| 05/12/2022 | 4.05p | 4.07p | 4.05p | 4.05p | 5750 |
| 02/12/2022 | 4.05p | 4.09p | 4.00p | 4.05p | 323165 |
| 01/12/2022 | 4.20p | 4.20p | 4.00p | 4.05p | 1360246 |
| 30/11/2022 | 4.30p | 4.30p | 4.20p | 4.25p | 77165 |
| 29/11/2022 | 4.30p | 4.30p | 4.20p | 4.30p | 70064 |
| 28/11/2022 | 4.30p | 4.30p | 4.20p | 4.30p | 9761 |
| 25/11/2022 | 4.30p | 4.40p | 4.20p | 4.30p | 47660 |
| 24/11/2022 | 4.35p | 4.40p | 4.20p | 4.30p | 365554 |
| 23/11/2022 | 4.35p | 4.49p | 4.29p | 4.35p | 107371 |
| 22/11/2022 | 4.35p | 4.49p | 4.28p | 4.35p | 249058 |
| 21/11/2022 | 4.35p | 4.35p | 4.20p | 4.35p | 2271013 |
| 18/11/2022 | 4.35p | 4.49p | 4.23p | 4.35p | 359961 |
| 17/11/2022 | 4.35p | 4.49p | 4.21p | 4.35p | 222109 |
| 16/11/2022 | 4.55p | 4.55p | 4.20p | 4.35p | 139770 |
| 15/11/2022 | 4.55p | 4.63p | 4.40p | 4.55p | 343529 |
| 14/11/2022 | 4.55p | 4.63p | 4.41p | 4.55p | 408189 |
| 11/11/2022 | 4.35p | 4.70p | 4.18p | 4.55p | 380477 |
| 10/11/2022 | 4.70p | 4.70p | 4.00p | 4.55p | 764749 |
| 09/11/2022 | 4.70p | 4.75p | 4.63p | 4.70p | 15207 |
| 08/11/2022 | 4.70p | 4.80p | 4.60p | 4.70p | 176120 |
| 07/11/2022 | 4.70p | 4.78p | 4.60p | 4.70p | 68342 |
| 04/11/2022 | 4.55p | 4.80p | 4.50p | 4.70p | 534966 |
| 03/11/2022 | 4.65p | 4.65p | 4.40p | 4.55p | 687940 |
| 02/11/2022 | 4.65p | 4.80p | 4.50p | 4.65p | 180924 |
| 01/11/2022 | 4.55p | 4.69p | 4.41p | 4.51p | 408891 |
| 31/10/2022 | 4.55p | 4.63p | 4.55p | 4.55p | 6650 |
| 28/10/2022 | 4.55p | 4.70p | 4.41p | 4.55p | 185674 |
| 27/10/2022 | 4.75p | 4.75p | 4.41p | 4.55p | 602124 |
| 26/10/2022 | 4.85p | 4.90p | 4.61p | 4.75p | 140050 |
| 25/10/2022 | 4.95p | 5.00p | 4.71p | 4.85p | 2055030 |
| 24/10/2022 | 4.95p | 4.95p | 4.80p | 4.95p | 100201 |
| 21/10/2022 | 4.95p | 5.10p | 4.81p | 4.95p | 1202979 |
| 20/10/2022 | 4.95p | 5.10p | 4.80p | 4.95p | 376807 |
| 19/10/2022 | 5.00p | 5.05p | 4.80p | 4.95p | 1476196 |
| 18/10/2022 | 5.00p | 5.09p | 4.90p | 5.00p | 237715 |
| 17/10/2022 | 4.85p | 5.00p | 4.45p | 5.00p | 2394287 |
| 14/10/2022 | 5.05p | 5.15p | 4.70p | 4.85p | 630515 |
| 13/10/2022 | 5.15p | 5.20p | 5.00p | 5.05p | 1580827 |
| 12/10/2022 | 5.15p | 5.20p | 5.00p | 5.15p | 246605 |
| 11/10/2022 | 5.35p | 5.44p | 5.11p | 5.15p | 210074 |
| 10/10/2022 | 5.25p | 5.49p | 5.20p | 5.35p | 2110860 |
| 07/10/2022 | 5.55p | 5.60p | 5.20p | 5.35p | 7847612 |
| 06/10/2022 | 5.75p | 6.10p | 5.40p | 5.55p | 656059 |
| 05/10/2022 | 5.85p | 5.90p | 5.68p | 5.75p | 267946 |
| 04/10/2022 | 6.05p | 6.05p | 5.70p | 5.85p | 1607302 |
| 03/10/2022 | 6.10p | 6.20p | 5.90p | 6.05p | 2243735 |
| 30/09/2022 | 5.75p | 6.30p | 5.62p | 6.10p | 4053743 |
| 29/09/2022 | 5.95p | 5.95p | 5.70p | 5.80p | 305452 |
| 28/09/2022 | 6.30p | 6.40p | 5.70p | 5.80p | 1342109 |
| 27/09/2022 | 6.35p | 6.80p | 6.30p | 6.50p | 8216066 |
| 26/09/2022 | 5.45p | 6.51p | 5.30p | 6.35p | 4910394 |
| 23/09/2022 | 5.45p | 5.60p | 5.30p | 5.30p | 728653 |
| 22/09/2022 | 5.65p | 5.68p | 5.31p | 5.45p | 1062867 |
| 21/09/2022 | 5.60p | 5.73p | 5.50p | 5.52p | 888527 |
| 20/09/2022 | 5.25p | 5.69p | 5.21p | 5.40p | 4108449 |
| 19/09/2022 | 5.25p | 5.75p | 5.10p | 5.25p | 1783363 |
| 16/09/2022 | 5.25p | 5.75p | 5.10p | 5.25p | 1783363 |
| 15/09/2022 | 5.10p | 5.25p | 5.00p | 5.25p | 121705 |
| 14/09/2022 | 4.90p | 5.20p | 4.82p | 5.10p | 999583 |
| 13/09/2022 | 5.05p | 5.15p | 4.75p | 4.90p | 1381416 |
| 12/09/2022 | 5.10p | 5.17p | 5.00p | 5.10p | 388314 |
| 09/09/2022 | 5.10p | 5.20p | 5.05p | 5.10p | 847276 |
| 08/09/2022 | 5.10p | 5.20p | 5.00p | 5.10p | 407842 |
| 07/09/2022 | 5.20p | 5.28p | 5.10p | 5.10p | 1443889 |
| 06/09/2022 | 5.20p | 5.27p | 5.10p | 5.20p | 617551 |
| 05/09/2022 | 5.05p | 5.43p | 5.03p | 5.20p | 3434656 |
| 02/09/2022 | 5.70p | 5.75p | 5.01p | 5.05p | 2906393 |
| 01/09/2022 | 6.05p | 6.10p | 5.60p | 5.70p | 2029090 |
| 31/08/2022 | 5.80p | 6.20p | 5.80p | 6.05p | 2533860 |
| 30/08/2022 | 5.65p | 6.10p | 5.52p | 5.80p | 1694224 |
| 29/08/2022 | 5.60p | 5.75p | 5.40p | 5.65p | 1038031 |
| 26/08/2022 | 5.60p | 5.75p | 5.40p | 5.65p | 1038031 |
| 25/08/2022 | 5.65p | 5.68p | 5.40p | 5.60p | 400763 |
| 24/08/2022 | 4.95p | 5.89p | 4.80p | 5.65p | 3206979 |
| 23/08/2022 | 5.40p | 5.40p | 4.76p | 4.95p | 1335560 |
| 22/08/2022 | 5.65p | 5.65p | 5.13p | 5.40p | 1553973 |
| 19/08/2022 | 5.65p | 5.84p | 5.60p | 5.65p | 1742439 |
| 18/08/2022 | 6.00p | 6.08p | 5.60p | 5.65p | 763244 |
| 17/08/2022 | 5.80p | 6.29p | 5.76p | 6.00p | 3304576 |
| 16/08/2022 | 5.35p | 6.10p | 5.35p | 5.80p | 6580668 |
| 15/08/2022 | 4.83p | 6.05p | 4.77p | 5.35p | 10357690 |
| 12/08/2022 | 3.85p | 4.90p | 3.85p | 4.83p | 3764496 |
| 11/08/2022 | 3.85p | 3.95p | 3.76p | 3.85p | 50004 |
| 10/08/2022 | 3.80p | 3.90p | 3.70p | 3.85p | 337120 |
| 09/08/2022 | 3.80p | 3.80p | 3.70p | 3.80p | 170 |
| 08/08/2022 | 3.80p | 3.80p | 3.70p | 3.80p | 44708 |
| 05/08/2022 | 3.90p | 3.90p | 3.61p | 3.80p | 1064814 |
| 04/08/2022 | 3.90p | 3.98p | 3.80p | 3.90p | 378526 |
| 03/08/2022 | 4.05p | 4.05p | 3.80p | 3.90p | 147559 |
| 02/08/2022 | 3.60p | 4.05p | 3.51p | 4.05p | 5184171 |
| 01/08/2022 | 3.40p | 3.50p | 3.20p | 3.50p | 3546 |
| 29/07/2022 | 3.50p | 3.50p | 3.41p | 3.50p | 24032 |
| 28/07/2022 | 3.50p | 3.50p | 3.50p | 3.50p | 1428 |
| 27/07/2022 | 3.50p | 3.50p | 3.41p | 3.50p | 15443 |
| 26/07/2022 | 3.50p | 3.50p | 3.40p | 3.50p | 286 |
| 25/07/2022 | 3.50p | 3.50p | 3.41p | 3.50p | 108339 |
| 22/07/2022 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 21/07/2022 | 3.50p | 3.50p | 3.41p | 3.50p | 340000 |
| 20/07/2022 | 3.50p | 3.55p | 3.40p | 3.40p | 202780 |
| 19/07/2022 | 3.50p | 3.50p | 3.40p | 3.50p | 126221 |
| 18/07/2022 | 3.50p | 3.50p | 3.40p | 3.50p | 674 |
| 15/07/2022 | 3.50p | 3.56p | 3.50p | 3.50p | 644 |
| 14/07/2022 | 3.50p | 3.50p | 3.41p | 3.50p | 629094 |
*Close Price adjusted for both dividends and splits