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 |
|---|---|---|---|---|---|
| 05/10/2021 | 4.45p | 4.45p | 4.40p | 4.45p | 17142 |
| 04/10/2021 | 4.45p | 4.45p | 4.40p | 4.45p | 207241 |
| 01/10/2021 | 4.45p | 4.48p | 4.40p | 4.45p | 61344 |
| 30/09/2021 | 4.45p | 4.50p | 4.40p | 4.45p | 94480 |
| 29/09/2021 | 4.45p | 4.50p | 4.40p | 4.45p | 161378 |
| 28/09/2021 | 4.80p | 4.80p | 4.41p | 4.45p | 1036709 |
| 27/09/2021 | 4.80p | 4.98p | 4.60p | 4.80p | 243285 |
| 24/09/2021 | 4.80p | 4.98p | 4.61p | 4.80p | 136738 |
| 23/09/2021 | 4.55p | 4.80p | 4.50p | 4.80p | 306102 |
| 22/09/2021 | 4.55p | 4.58p | 4.55p | 4.55p | 4323 |
| 21/09/2021 | 4.55p | 4.60p | 4.50p | 4.55p | 15197 |
| 20/09/2021 | 4.90p | 5.00p | 4.50p | 4.55p | 279213 |
| 17/09/2021 | 4.90p | 4.92p | 4.80p | 4.90p | 125102 |
| 16/09/2021 | 4.90p | 4.90p | 4.80p | 4.90p | 87043 |
| 15/09/2021 | 4.90p | 4.95p | 4.80p | 4.90p | 224609 |
| 14/09/2021 | 4.90p | 4.98p | 4.80p | 4.90p | 73796 |
| 13/09/2021 | 5.20p | 5.20p | 5.00p | 5.05p | 38104 |
| 10/09/2021 | 5.10p | 5.13p | 4.88p | 5.10p | 94774 |
| 09/09/2021 | 4.80p | 5.36p | 4.66p | 5.10p | 1222806 |
| 08/09/2021 | 4.75p | 4.85p | 4.65p | 4.80p | 50229 |
| 07/09/2021 | 4.55p | 4.75p | 4.30p | 4.75p | 815192 |
| 06/09/2021 | 4.55p | 4.55p | 4.50p | 4.55p | 398169 |
| 03/09/2021 | 4.55p | 4.55p | 4.50p | 4.55p | 73772 |
| 02/09/2021 | 4.55p | 4.55p | 4.50p | 4.55p | 219941 |
| 01/09/2021 | 4.80p | 4.80p | 4.50p | 4.55p | 683229 |
| 31/08/2021 | 4.80p | 4.84p | 4.70p | 4.80p | 44898 |
| 30/08/2021 | 4.80p | 4.85p | 4.70p | 4.80p | 118717 |
| 27/08/2021 | 4.80p | 4.85p | 4.70p | 4.80p | 118717 |
| 26/08/2021 | 4.80p | 4.80p | 4.70p | 4.80p | 2288 |
| 25/08/2021 | 4.85p | 4.85p | 4.70p | 4.80p | 165439 |
| 24/08/2021 | 4.85p | 4.85p | 4.82p | 4.85p | 30000 |
| 23/08/2021 | 4.90p | 4.90p | 4.82p | 4.85p | 103513 |
| 20/08/2021 | 5.10p | 5.10p | 4.80p | 4.90p | 44405 |
| 19/08/2021 | 5.10p | 5.14p | 5.02p | 5.10p | 77510 |
| 18/08/2021 | 5.10p | 5.15p | 5.00p | 5.10p | 20794 |
| 17/08/2021 | 5.10p | 5.18p | 5.03p | 5.10p | 482964 |
| 16/08/2021 | 4.85p | 5.20p | 4.75p | 5.10p | 553660 |
| 13/08/2021 | 5.10p | 5.20p | 4.80p | 4.85p | 229464 |
| 12/08/2021 | 5.10p | 5.10p | 5.00p | 5.10p | 214663 |
| 11/08/2021 | 5.10p | 5.10p | 5.00p | 5.10p | 24568 |
| 10/08/2021 | 5.20p | 5.22p | 5.00p | 5.10p | 71962 |
| 09/08/2021 | 5.20p | 5.20p | 5.00p | 5.20p | 3630 |
| 06/08/2021 | 5.30p | 5.50p | 5.00p | 5.20p | 202808 |
| 05/08/2021 | 5.30p | 5.30p | 5.10p | 5.30p | 51061 |
| 04/08/2021 | 5.30p | 5.48p | 5.10p | 5.30p | 196782 |
| 03/08/2021 | 4.90p | 5.42p | 4.80p | 5.30p | 668338 |
| 02/08/2021 | 4.90p | 4.99p | 4.83p | 4.90p | 107182 |
| 30/07/2021 | 4.90p | 4.98p | 4.83p | 4.90p | 42275 |
| 29/07/2021 | 4.90p | 4.90p | 4.83p | 4.90p | 83937 |
| 28/07/2021 | 4.90p | 4.90p | 4.83p | 4.90p | 2491 |
| 27/07/2021 | 4.90p | 4.90p | 4.80p | 4.90p | 119307 |
| 26/07/2021 | 4.90p | 4.90p | 4.80p | 4.90p | 26108 |
| 23/07/2021 | 5.05p | 5.10p | 4.80p | 4.90p | 255516 |
| 22/07/2021 | 5.05p | 5.10p | 5.00p | 5.05p | 248665 |
| 21/07/2021 | 5.30p | 5.30p | 4.80p | 5.05p | 667876 |
| 20/07/2021 | 5.30p | 5.30p | 5.10p | 5.30p | 16887 |
| 19/07/2021 | 5.30p | 5.49p | 5.10p | 5.30p | 162629 |
| 16/07/2021 | 5.30p | 5.32p | 5.30p | 5.30p | 10000 |
| 15/07/2021 | 5.55p | 6.00p | 5.13p | 6.00p | 373126 |
| 14/07/2021 | 5.55p | 5.59p | 5.40p | 5.55p | 113287 |
| 13/07/2021 | 5.55p | 5.60p | 5.40p | 5.55p | 355876 |
| 12/07/2021 | 5.55p | 5.62p | 5.55p | 5.55p | 3449 |
| 09/07/2021 | 5.55p | 5.62p | 5.43p | 5.55p | 100589 |
| 08/07/2021 | 5.55p | 5.58p | 5.42p | 5.55p | 34362 |
| 07/07/2021 | 5.60p | 6.00p | 5.40p | 5.55p | 226519 |
| 06/07/2021 | 5.85p | 5.88p | 5.70p | 5.85p | 158032 |
| 05/07/2021 | 5.85p | 5.88p | 5.70p | 5.85p | 122599 |
| 02/07/2021 | 5.50p | 5.98p | 5.40p | 5.85p | 864001 |
| 01/07/2021 | 5.10p | 5.60p | 5.00p | 5.50p | 1687692 |
| 30/06/2021 | 5.15p | 5.25p | 5.02p | 5.10p | 276390 |
| 29/06/2021 | 5.75p | 5.88p | 5.00p | 5.15p | 476692 |
| 28/06/2021 | 4.65p | 5.90p | 4.50p | 5.75p | 2058933 |
| 25/06/2021 | 4.70p | 4.80p | 4.46p | 4.60p | 122224 |
| 24/06/2021 | 4.70p | 4.75p | 4.60p | 4.70p | 30090 |
| 23/06/2021 | 4.75p | 4.80p | 4.70p | 4.70p | 92393 |
| 22/06/2021 | 4.85p | 4.85p | 4.70p | 4.75p | 1610000 |
| 21/06/2021 | 4.90p | 5.00p | 4.70p | 4.85p | 122833 |
| 18/06/2021 | 4.90p | 4.92p | 4.81p | 4.90p | 51869 |
| 17/06/2021 | 4.90p | 4.90p | 4.80p | 4.90p | 167229 |
| 16/06/2021 | 4.90p | 5.00p | 4.80p | 4.90p | 228107 |
| 15/06/2021 | 4.90p | 4.93p | 4.80p | 4.90p | 293146 |
| 14/06/2021 | 4.90p | 4.90p | 4.80p | 4.90p | 53451 |
| 11/06/2021 | 4.90p | 4.99p | 4.80p | 4.90p | 175896 |
| 10/06/2021 | 5.10p | 5.10p | 4.82p | 4.90p | 66013 |
| 09/06/2021 | 5.05p | 5.10p | 4.90p | 5.10p | 180532 |
| 08/06/2021 | 4.90p | 5.20p | 4.65p | 5.05p | 699596 |
| 07/06/2021 | 5.25p | 5.25p | 4.80p | 4.90p | 423963 |
| 04/06/2021 | 5.20p | 5.50p | 5.00p | 5.25p | 213888 |
| 03/06/2021 | 5.35p | 5.50p | 5.00p | 5.20p | 420921 |
| 02/06/2021 | 5.35p | 5.35p | 5.20p | 5.35p | 204201 |
| 01/06/2021 | 5.35p | 5.52p | 5.21p | 5.35p | 155086 |
| 31/05/2021 | 5.15p | 5.37p | 5.03p | 5.35p | 836064 |
| 28/05/2021 | 5.15p | 5.37p | 5.03p | 5.35p | 836064 |
| 27/05/2021 | 5.75p | 6.00p | 5.01p | 5.15p | 1592599 |
| 26/05/2021 | 5.25p | 5.37p | 5.10p | 5.35p | 855970 |
| 25/05/2021 | 5.55p | 5.70p | 5.20p | 5.25p | 490900 |
| 24/05/2021 | 5.55p | 5.63p | 5.42p | 5.55p | 410140 |
| 21/05/2021 | 5.40p | 5.63p | 5.21p | 5.55p | 942103 |
| 20/05/2021 | 5.25p | 5.50p | 5.10p | 5.35p | 291417 |
| 19/05/2021 | 5.30p | 5.40p | 5.10p | 5.25p | 123355 |
| 18/05/2021 | 5.35p | 5.35p | 5.00p | 5.30p | 677794 |
| 17/05/2021 | 5.60p | 5.70p | 5.20p | 5.35p | 644594 |
| 14/05/2021 | 4.65p | 5.80p | 4.60p | 5.60p | 3098569 |
| 13/05/2021 | 4.95p | 5.00p | 4.60p | 4.65p | 290772 |
| 12/05/2021 | 4.95p | 4.95p | 4.90p | 4.95p | 787940 |
| 11/05/2021 | 4.95p | 5.00p | 4.80p | 4.95p | 155002 |
| 10/05/2021 | 4.90p | 5.00p | 4.90p | 4.95p | 356823 |
| 07/05/2021 | 4.65p | 5.00p | 4.61p | 4.90p | 760583 |
| 06/05/2021 | 4.70p | 4.80p | 4.61p | 4.65p | 380313 |
| 05/05/2021 | 4.90p | 5.00p | 4.60p | 4.70p | 678282 |
| 04/05/2021 | 4.80p | 5.50p | 4.70p | 4.90p | 595204 |
| 03/05/2021 | 5.60p | 5.60p | 4.82p | 5.30p | 1921168 |
| 30/04/2021 | 5.60p | 5.60p | 5.10p | 5.30p | 721168 |
| 29/04/2021 | 5.20p | 5.47p | 5.02p | 5.40p | 1127850 |
| 28/04/2021 | 5.55p | 5.60p | 5.21p | 5.40p | 693862 |
| 27/04/2021 | 5.65p | 5.70p | 5.50p | 5.55p | 402822 |
| 26/04/2021 | 5.65p | 5.69p | 5.60p | 5.65p | 361820 |
| 23/04/2021 | 5.65p | 5.68p | 5.60p | 5.65p | 398111 |
| 22/04/2021 | 5.65p | 5.65p | 5.60p | 5.65p | 40739 |
| 21/04/2021 | 5.65p | 5.70p | 5.50p | 5.65p | 804612 |
| 20/04/2021 | 5.80p | 5.90p | 5.55p | 5.65p | 239323 |
| 19/04/2021 | 5.80p | 5.90p | 5.70p | 5.80p | 323793 |
| 16/04/2021 | 5.80p | 6.20p | 5.70p | 5.80p | 222477 |
| 15/04/2021 | 6.10p | 6.10p | 5.55p | 5.90p | 1626521 |
| 14/04/2021 | 5.50p | 6.10p | 5.22p | 6.10p | 1919971 |
| 13/04/2021 | 5.65p | 5.70p | 5.30p | 5.50p | 3161433 |
| 12/04/2021 | 6.15p | 6.15p | 5.70p | 5.80p | 965413 |
| 09/04/2021 | 6.35p | 6.50p | 6.10p | 6.15p | 1220308 |
| 08/04/2021 | 6.70p | 6.70p | 6.30p | 6.30p | 1018804 |
| 07/04/2021 | 6.90p | 7.00p | 6.60p | 6.75p | 569384 |
| 06/04/2021 | 6.90p | 7.00p | 6.70p | 6.90p | 2162004 |
| 05/04/2021 | 6.90p | 6.95p | 6.80p | 6.90p | 633469 |
| 02/04/2021 | 6.90p | 6.95p | 6.80p | 6.90p | 633469 |
| 01/04/2021 | 6.90p | 6.95p | 6.80p | 6.90p | 633469 |
| 31/03/2021 | 6.90p | 6.90p | 6.80p | 6.90p | 442915 |
| 30/03/2021 | 6.90p | 6.95p | 6.80p | 6.90p | 825958 |
| 29/03/2021 | 6.85p | 7.50p | 6.73p | 6.90p | 922440 |
| 26/03/2021 | 6.95p | 7.80p | 6.60p | 7.80p | 2409614 |
| 25/03/2021 | 6.05p | 7.18p | 5.55p | 6.80p | 2521043 |
| 24/03/2021 | 6.60p | 6.70p | 6.00p | 6.10p | 1468079 |
| 23/03/2021 | 6.65p | 6.90p | 6.50p | 6.60p | 852840 |
| 22/03/2021 | 7.25p | 7.39p | 5.75p | 6.65p | 7974068 |
| 19/03/2021 | 11.63p | 11.65p | 10.25p | 10.75p | 1307650 |
| 18/03/2021 | 11.38p | 13.00p | 10.35p | 11.63p | 3088440 |
| 17/03/2021 | 11.75p | 11.88p | 11.12p | 11.38p | 577713 |
| 16/03/2021 | 12.00p | 12.00p | 11.50p | 11.75p | 220849 |
| 15/03/2021 | 11.88p | 12.25p | 11.25p | 12.00p | 637415 |
| 12/03/2021 | 12.00p | 12.00p | 11.65p | 11.88p | 516837 |
| 11/03/2021 | 12.13p | 12.50p | 11.80p | 12.00p | 816034 |
| 10/03/2021 | 10.25p | 12.50p | 10.00p | 12.25p | 2122113 |
| 09/03/2021 | 12.00p | 12.45p | 11.04p | 11.75p | 1027020 |
| 08/03/2021 | 10.63p | 12.18p | 9.80p | 11.75p | 2077824 |
| 05/03/2021 | 11.25p | 11.50p | 10.50p | 10.63p | 495326 |
| 04/03/2021 | 11.63p | 11.75p | 11.00p | 11.25p | 511860 |
| 03/03/2021 | 12.13p | 12.18p | 11.50p | 11.95p | 539223 |
| 02/03/2021 | 11.88p | 12.50p | 11.60p | 12.13p | 374070 |
| 01/03/2021 | 12.63p | 13.00p | 11.75p | 13.00p | 333100 |
| 26/02/2021 | 12.13p | 12.63p | 12.13p | 12.63p | 515102 |
| 25/02/2021 | 11.88p | 12.50p | 11.50p | 12.38p | 828723 |
| 24/02/2021 | 11.88p | 12.35p | 11.10p | 11.88p | 524555 |
| 23/02/2021 | 12.75p | 12.85p | 11.75p | 12.13p | 985222 |
| 22/02/2021 | 11.13p | 14.40p | 11.13p | 13.00p | 3190934 |
| 19/02/2021 | 10.75p | 11.45p | 10.51p | 11.13p | 545115 |
| 18/02/2021 | 11.38p | 11.74p | 10.50p | 10.75p | 1046042 |
| 17/02/2021 | 12.50p | 12.75p | 11.25p | 12.50p | 755497 |
| 16/02/2021 | 11.88p | 12.75p | 11.55p | 12.00p | 751426 |
| 15/02/2021 | 12.63p | 12.75p | 11.55p | 11.75p | 672688 |
| 12/02/2021 | 12.38p | 12.98p | 12.17p | 12.63p | 327433 |
| 11/02/2021 | 10.13p | 13.25p | 10.13p | 12.65p | 958475 |
| 10/02/2021 | 12.63p | 13.00p | 11.01p | 11.63p | 1387802 |
| 09/02/2021 | 13.38p | 14.40p | 12.00p | 12.63p | 1438379 |
| 08/02/2021 | 14.00p | 14.50p | 13.26p | 13.38p | 1950713 |
| 05/02/2021 | 13.15p | 16.00p | 12.85p | 14.25p | 6077057 |
| 04/02/2021 | 10.63p | 13.79p | 10.58p | 13.25p | 3310961 |
| 03/02/2021 | 9.30p | 11.65p | 9.00p | 10.63p | 2930778 |
| 02/02/2021 | 8.20p | 9.85p | 8.20p | 9.30p | 1498381 |
| 01/02/2021 | 8.25p | 8.49p | 8.01p | 8.20p | 823515 |
| 29/01/2021 | 8.05p | 8.36p | 7.80p | 8.25p | 541963 |
| 28/01/2021 | 8.45p | 8.56p | 7.52p | 8.30p | 958430 |
| 27/01/2021 | 9.65p | 9.79p | 8.51p | 8.54p | 1057690 |
| 26/01/2021 | 9.55p | 10.20p | 9.33p | 10.00p | 803421 |
| 25/01/2021 | 9.65p | 9.90p | 9.30p | 9.55p | 1017143 |
| 22/01/2021 | 9.30p | 10.45p | 9.30p | 9.90p | 4566070 |
| 21/01/2021 | 9.40p | 9.60p | 9.00p | 9.30p | 421597 |
| 20/01/2021 | 9.30p | 10.00p | 9.30p | 9.52p | 2076409 |
| 19/01/2021 | 8.35p | 9.45p | 8.20p | 9.30p | 1235373 |
| 18/01/2021 | 8.20p | 8.35p | 8.00p | 8.35p | 1247684 |
| 15/01/2021 | 8.15p | 8.20p | 8.00p | 8.20p | 871678 |
| 14/01/2021 | 8.15p | 8.27p | 7.80p | 8.15p | 662887 |
| 13/01/2021 | 7.50p | 8.36p | 7.31p | 7.70p | 1247562 |
| 12/01/2021 | 7.60p | 7.67p | 7.40p | 7.50p | 757407 |
| 11/01/2021 | 8.25p | 8.37p | 7.60p | 7.60p | 692265 |
| 08/01/2021 | 8.10p | 9.00p | 8.06p | 8.15p | 2190667 |
| 07/01/2021 | 7.70p | 8.30p | 7.65p | 8.30p | 900891 |
| 06/01/2021 | 7.65p | 7.90p | 7.60p | 7.70p | 917173 |
| 05/01/2021 | 6.75p | 7.90p | 6.65p | 7.50p | 1219324 |
| 04/01/2021 | 6.25p | 7.20p | 6.06p | 6.90p | 1065836 |
| 01/01/2021 | 5.95p | 6.30p | 5.95p | 6.25p | 209200 |
| 31/12/2020 | 5.95p | 6.30p | 5.95p | 6.25p | 209200 |
| 30/12/2020 | 5.50p | 6.20p | 5.40p | 5.70p | 443051 |
*Close Price adjusted for both dividends and splits