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:
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
Ascent Resources (AST) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 13/07/2022 | 3.45p | 3.50p | 3.31p | 3.50p | 11607 |
| 12/07/2022 | 3.45p | 3.45p | 3.45p | 3.45p | 0 |
| 11/07/2022 | 3.45p | 3.45p | 3.30p | 3.45p | 10757 |
| 08/07/2022 | 3.45p | 3.49p | 3.30p | 3.45p | 15613 |
| 07/07/2022 | 3.45p | 3.45p | 3.30p | 3.45p | 249709 |
| 06/07/2022 | 3.45p | 3.49p | 3.30p | 3.45p | 139850 |
| 05/07/2022 | 3.50p | 3.50p | 3.31p | 3.45p | 204534 |
| 04/07/2022 | 3.35p | 3.50p | 3.33p | 3.50p | 405757 |
| 01/07/2022 | 3.35p | 3.35p | 3.35p | 3.35p | 0 |
| 30/06/2022 | 3.35p | 3.35p | 3.30p | 3.35p | 161406 |
| 29/06/2022 | 3.35p | 3.35p | 3.35p | 3.35p | 0 |
| 28/06/2022 | 3.25p | 3.40p | 3.16p | 3.35p | 1591426 |
| 27/06/2022 | 3.35p | 3.40p | 3.20p | 3.25p | 297216 |
| 24/06/2022 | 3.35p | 3.35p | 3.35p | 3.35p | 0 |
| 23/06/2022 | 3.35p | 3.35p | 3.31p | 3.35p | 746 |
| 22/06/2022 | 3.30p | 3.35p | 3.30p | 3.35p | 1048 |
| 21/06/2022 | 3.35p | 3.50p | 3.30p | 3.40p | 463019 |
| 20/06/2022 | 3.35p | 3.35p | 3.21p | 3.35p | 3227 |
| 17/06/2022 | 3.25p | 3.42p | 3.21p | 3.35p | 397048 |
| 16/06/2022 | 3.30p | 3.33p | 3.01p | 3.25p | 1004522 |
| 15/06/2022 | 3.40p | 3.40p | 3.20p | 3.30p | 126591 |
| 14/06/2022 | 3.70p | 3.70p | 3.26p | 3.40p | 363030 |
| 13/06/2022 | 3.75p | 3.75p | 3.60p | 3.70p | 237923 |
| 10/06/2022 | 3.75p | 3.75p | 3.70p | 3.75p | 5616 |
| 09/06/2022 | 3.80p | 3.80p | 3.55p | 3.75p | 58049 |
| 08/06/2022 | 3.80p | 3.90p | 3.70p | 3.80p | 49143 |
| 07/06/2022 | 3.85p | 3.90p | 3.70p | 3.80p | 111059 |
| 06/06/2022 | 3.85p | 3.87p | 3.80p | 3.85p | 101186 |
| 03/06/2022 | 3.85p | 3.90p | 3.75p | 3.85p | 2351873 |
| 02/06/2022 | 3.85p | 3.90p | 3.75p | 3.85p | 2351873 |
| 01/06/2022 | 3.85p | 3.90p | 3.75p | 3.85p | 2351873 |
| 31/05/2022 | 3.90p | 3.94p | 3.80p | 3.85p | 1190611 |
| 30/05/2022 | 3.65p | 4.29p | 3.65p | 3.90p | 3314758 |
| 27/05/2022 | 3.65p | 3.65p | 3.48p | 3.65p | 355512 |
| 26/05/2022 | 3.65p | 3.67p | 3.65p | 3.65p | 104205 |
| 25/05/2022 | 3.65p | 3.67p | 3.60p | 3.65p | 35130 |
| 24/05/2022 | 3.65p | 3.65p | 3.60p | 3.65p | 14464 |
| 23/05/2022 | 3.65p | 3.65p | 3.60p | 3.65p | 3648 |
| 20/05/2022 | 3.65p | 3.65p | 3.61p | 3.65p | 20000 |
| 19/05/2022 | 3.70p | 3.70p | 3.60p | 3.65p | 62517 |
| 18/05/2022 | 3.70p | 3.70p | 3.60p | 3.70p | 103128 |
| 17/05/2022 | 3.70p | 3.70p | 3.60p | 3.70p | 151589 |
| 16/05/2022 | 3.70p | 3.70p | 3.50p | 3.70p | 159352 |
| 13/05/2022 | 3.70p | 3.70p | 3.60p | 3.70p | 6164 |
| 12/05/2022 | 3.70p | 3.72p | 3.60p | 3.70p | 1223198 |
| 11/05/2022 | 3.85p | 3.85p | 3.70p | 3.85p | 165121 |
| 10/05/2022 | 3.85p | 3.85p | 3.70p | 3.85p | 58275 |
| 09/05/2022 | 3.95p | 3.95p | 3.75p | 3.85p | 760654 |
| 06/05/2022 | 3.90p | 4.00p | 3.82p | 3.90p | 52811 |
| 05/05/2022 | 3.75p | 4.00p | 3.70p | 3.80p | 1750786 |
| 04/05/2022 | 3.63p | 3.80p | 3.55p | 3.75p | 1706535 |
| 03/05/2022 | 3.63p | 3.63p | 3.60p | 3.63p | 151831 |
| 02/05/2022 | 3.45p | 3.63p | 3.45p | 3.63p | 2686413 |
| 29/04/2022 | 3.45p | 3.63p | 3.45p | 3.63p | 2686413 |
| 28/04/2022 | 3.50p | 3.54p | 3.40p | 3.50p | 306101 |
| 27/04/2022 | 3.70p | 3.70p | 3.45p | 3.50p | 441875 |
| 26/04/2022 | 3.75p | 3.75p | 3.50p | 3.70p | 687509 |
| 25/04/2022 | 3.90p | 3.90p | 3.70p | 3.85p | 1105222 |
| 22/04/2022 | 4.05p | 4.05p | 3.80p | 3.90p | 796995 |
| 21/04/2022 | 4.05p | 4.05p | 3.90p | 4.05p | 693993 |
| 20/04/2022 | 4.30p | 4.30p | 3.90p | 4.05p | 687972 |
| 19/04/2022 | 4.30p | 4.33p | 4.10p | 4.30p | 1319628 |
| 18/04/2022 | 4.00p | 4.35p | 3.90p | 4.30p | 6388878 |
| 15/04/2022 | 4.00p | 4.35p | 3.90p | 4.30p | 6388878 |
| 14/04/2022 | 4.00p | 4.35p | 3.90p | 4.30p | 3738878 |
| 13/04/2022 | 4.00p | 4.00p | 3.90p | 4.00p | 317101 |
| 12/04/2022 | 4.10p | 4.15p | 3.90p | 4.00p | 695637 |
| 11/04/2022 | 3.90p | 4.10p | 3.80p | 4.10p | 798262 |
| 08/04/2022 | 4.10p | 4.10p | 3.80p | 3.90p | 2258915 |
| 07/04/2022 | 3.40p | 4.10p | 3.33p | 4.10p | 3224143 |
| 06/04/2022 | 3.40p | 3.44p | 3.30p | 3.40p | 79450 |
| 05/04/2022 | 3.40p | 3.44p | 3.32p | 3.40p | 24720 |
| 04/04/2022 | 3.40p | 3.44p | 3.30p | 3.40p | 1134 |
| 01/04/2022 | 3.40p | 3.45p | 3.32p | 3.40p | 388294 |
| 31/03/2022 | 3.40p | 3.50p | 3.30p | 3.40p | 508059 |
| 30/03/2022 | 3.40p | 3.50p | 3.30p | 3.40p | 518689 |
| 29/03/2022 | 3.40p | 3.45p | 3.30p | 3.40p | 281974 |
| 28/03/2022 | 3.40p | 3.48p | 3.30p | 3.40p | 37551 |
| 25/03/2022 | 3.40p | 3.50p | 3.31p | 3.40p | 1350059 |
| 24/03/2022 | 3.40p | 3.40p | 3.30p | 3.40p | 13747 |
| 23/03/2022 | 3.40p | 3.45p | 3.33p | 3.40p | 167175 |
| 22/03/2022 | 3.35p | 3.40p | 3.33p | 3.40p | 357050 |
| 21/03/2022 | 3.35p | 3.60p | 3.15p | 3.35p | 1982315 |
| 18/03/2022 | 3.35p | 3.35p | 3.30p | 3.35p | 468919 |
| 17/03/2022 | 3.35p | 3.37p | 3.30p | 3.35p | 2408072 |
| 16/03/2022 | 3.25p | 3.40p | 3.21p | 3.35p | 1742742 |
| 15/03/2022 | 3.35p | 3.35p | 3.30p | 3.35p | 113613 |
| 14/03/2022 | 3.35p | 3.40p | 3.30p | 3.35p | 688033 |
| 11/03/2022 | 3.30p | 3.40p | 3.20p | 3.35p | 932632 |
| 10/03/2022 | 3.30p | 3.30p | 3.25p | 3.30p | 35382 |
| 09/03/2022 | 3.30p | 3.60p | 3.05p | 3.30p | 1843722 |
| 08/03/2022 | 2.90p | 3.40p | 2.83p | 3.30p | 3831774 |
| 07/03/2022 | 3.10p | 3.10p | 2.81p | 2.90p | 436642 |
| 04/03/2022 | 3.10p | 3.18p | 3.02p | 3.10p | 13161 |
| 03/03/2022 | 3.10p | 3.10p | 3.00p | 3.10p | 1885 |
| 02/03/2022 | 3.10p | 3.10p | 3.00p | 3.10p | 11045 |
| 01/03/2022 | 3.10p | 3.18p | 3.00p | 3.10p | 4731 |
| 28/02/2022 | 3.10p | 3.18p | 3.00p | 3.10p | 14667 |
| 25/02/2022 | 3.10p | 3.20p | 3.10p | 3.10p | 28026 |
| 24/02/2022 | 3.10p | 3.30p | 3.00p | 3.10p | 38899 |
| 23/02/2022 | 3.25p | 3.25p | 3.20p | 3.25p | 46731 |
| 22/02/2022 | 3.25p | 3.25p | 3.20p | 3.25p | 110507 |
| 21/02/2022 | 3.45p | 3.45p | 3.21p | 3.25p | 570045 |
| 18/02/2022 | 3.35p | 3.60p | 3.30p | 3.45p | 675149 |
| 17/02/2022 | 3.35p | 3.48p | 3.25p | 3.35p | 454047 |
| 16/02/2022 | 3.15p | 3.35p | 3.10p | 3.35p | 1416656 |
| 15/02/2022 | 3.15p | 3.17p | 3.10p | 3.15p | 252750 |
| 14/02/2022 | 3.15p | 3.15p | 3.10p | 3.15p | 154816 |
| 11/02/2022 | 3.20p | 3.20p | 3.10p | 3.15p | 103145 |
| 10/02/2022 | 3.30p | 3.30p | 3.10p | 3.20p | 190754 |
| 09/02/2022 | 3.30p | 3.50p | 3.22p | 3.30p | 201642 |
| 08/02/2022 | 3.30p | 3.38p | 3.20p | 3.30p | 350129 |
| 07/02/2022 | 3.10p | 3.38p | 3.10p | 3.30p | 1598793 |
| 04/02/2022 | 3.10p | 3.16p | 3.01p | 3.10p | 55736 |
| 03/02/2022 | 3.10p | 3.18p | 3.01p | 3.10p | 208300 |
| 02/02/2022 | 3.10p | 3.10p | 3.01p | 3.10p | 50812 |
| 01/02/2022 | 3.10p | 3.18p | 3.01p | 3.10p | 78256 |
| 31/01/2022 | 3.10p | 3.14p | 3.00p | 3.10p | 754595 |
| 28/01/2022 | 3.13p | 3.20p | 3.00p | 3.10p | 197851 |
| 27/01/2022 | 3.33p | 3.35p | 3.20p | 3.23p | 315813 |
| 26/01/2022 | 3.45p | 3.49p | 3.25p | 3.38p | 326424 |
| 25/01/2022 | 3.45p | 3.49p | 3.40p | 3.45p | 2724051 |
| 24/01/2022 | 3.45p | 3.50p | 3.40p | 3.45p | 15573 |
| 21/01/2022 | 3.50p | 3.50p | 3.40p | 3.50p | 45000 |
| 20/01/2022 | 3.50p | 3.57p | 3.40p | 3.50p | 149719 |
| 19/01/2022 | 3.25p | 3.60p | 3.25p | 3.50p | 798219 |
| 18/01/2022 | 3.45p | 3.50p | 3.20p | 3.25p | 737787 |
*Close Price adjusted for both dividends and splits