Ascent Resources (AST) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
17/01/2022 3.40p 3.40p 3.30p 3.40p 355365
14/01/2022 3.40p 3.43p 3.30p 3.43p 141160
13/01/2022 3.40p 3.45p 3.30p 3.40p 183008
12/01/2022 3.50p 3.53p 3.40p 3.40p 158635
10/01/2022 3.65p 3.73p 3.50p 3.65p 52796
07/01/2022 3.65p 3.70p 3.50p 3.65p 33112
06/01/2022 3.65p 3.73p 3.50p 3.65p 36980
05/01/2022 3.70p 3.80p 3.50p 3.65p 85061
04/01/2022 3.70p 3.79p 3.60p 3.70p 244063
03/01/2022 3.70p 3.70p 3.70p 3.70p 0
31/12/2021 3.70p 3.70p 3.70p 3.70p 0
30/12/2021 3.70p 3.70p 3.61p 3.70p 30000
29/12/2021 3.88p 3.88p 3.60p 3.70p 212100
28/12/2021 3.88p 3.88p 3.78p 3.88p 20000
27/12/2021 3.88p 3.88p 3.78p 3.88p 20000
24/12/2021 3.88p 3.88p 3.78p 3.88p 20000
23/12/2021 3.88p 3.90p 3.80p 3.88p 377500
22/12/2021 3.88p 4.00p 3.88p 4.00p 44000
21/12/2021 3.88p 3.89p 3.76p 3.88p 44000
20/12/2021 3.88p 3.90p 3.76p 3.88p 91672
17/12/2021 3.70p 3.90p 3.50p 3.88p 599471
16/12/2021 3.70p 3.70p 3.60p 3.70p 88410
15/12/2021 3.70p 3.75p 3.70p 3.70p 29281
14/12/2021 3.75p 3.80p 3.60p 3.70p 136596
13/12/2021 3.75p 3.80p 3.74p 3.75p 432938
10/12/2021 3.95p 4.00p 3.70p 3.90p 355703
09/12/2021 4.00p 4.00p 3.80p 4.00p 170820
08/12/2021 4.05p 4.10p 4.00p 4.00p 113051
07/12/2021 4.25p 4.25p 4.00p 4.00p 409795
06/12/2021 4.35p 4.35p 4.20p 4.30p 211983
03/12/2021 4.35p 4.37p 4.30p 4.35p 168054
02/12/2021 4.35p 4.35p 4.30p 4.35p 1400
01/12/2021 4.40p 4.45p 4.30p 4.35p 72509
30/11/2021 4.40p 4.45p 4.30p 4.40p 220801
29/11/2021 4.50p 4.60p 4.30p 4.38p 8006
26/11/2021 4.50p 4.60p 4.30p 4.50p 12044
25/11/2021 4.50p 4.60p 4.30p 4.50p 104909
24/11/2021 4.50p 4.63p 4.30p 4.50p 15505
23/11/2021 4.50p 4.60p 4.30p 4.50p 5332
22/11/2021 4.50p 4.50p 4.30p 4.50p 126764
19/11/2021 4.50p 4.50p 4.30p 4.50p 2065000
18/11/2021 4.50p 4.60p 4.30p 4.50p 436873
17/11/2021 4.50p 4.63p 4.39p 4.50p 58872
16/11/2021 4.50p 4.63p 4.38p 4.50p 192461
15/11/2021 4.65p 4.70p 4.38p 4.50p 353528
12/11/2021 4.65p 4.79p 4.50p 4.65p 532524
11/11/2021 4.65p 4.79p 4.50p 4.65p 15287
10/11/2021 4.65p 4.80p 4.55p 4.65p 25570
09/11/2021 4.65p 4.75p 4.53p 4.65p 88956
08/11/2021 5.05p 5.24p 4.53p 4.65p 925761
05/11/2021 4.55p 4.60p 4.51p 4.55p 8379
04/11/2021 4.55p 4.59p 4.50p 4.55p 72128
03/11/2021 4.55p 4.60p 4.50p 4.55p 331652
02/11/2021 4.55p 4.55p 4.50p 4.55p 617837
01/11/2021 4.85p 4.85p 4.50p 4.55p 2209642
29/10/2021 4.85p 4.85p 4.70p 4.85p 453600
28/10/2021 4.85p 4.85p 4.70p 4.85p 16461
27/10/2021 4.85p 4.89p 4.70p 4.85p 136631
26/10/2021 4.90p 4.90p 4.70p 4.85p 131932
25/10/2021 4.90p 4.93p 4.80p 4.90p 188950
22/10/2021 4.90p 4.94p 4.80p 4.90p 68340
21/10/2021 4.90p 4.94p 4.79p 4.90p 178581
20/10/2021 4.68p 5.00p 4.62p 4.90p 1255355
19/10/2021 4.68p 4.75p 4.60p 4.68p 24085
18/10/2021 4.68p 4.84p 4.61p 4.68p 384298
15/10/2021 4.68p 4.72p 4.61p 4.72p 148729
14/10/2021 4.65p 4.70p 4.60p 4.60p 193973
13/10/2021 4.60p 4.72p 4.50p 4.60p 116899
12/10/2021 4.60p 4.69p 4.50p 4.60p 252419
11/10/2021 4.35p 4.91p 4.30p 4.60p 1970720
08/10/2021 4.15p 4.16p 4.13p 4.15p 403704
07/10/2021 4.30p 4.30p 4.10p 4.15p 1226534
06/10/2021 4.45p 4.50p 4.30p 4.45p 278018
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

*Close Price adjusted for both dividends and splits