Ascent Resources (AST) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
29/12/2020 5.25p 5.67p 5.01p 5.50p 909314
28/12/2020 5.25p 5.35p 5.01p 5.25p 87542
25/12/2020 5.25p 5.35p 5.01p 5.25p 87542
24/12/2020 5.25p 5.35p 5.01p 5.25p 87542
23/12/2020 5.25p 5.36p 5.01p 5.25p 189667
22/12/2020 5.25p 5.50p 5.07p 5.25p 37173
21/12/2020 5.55p 5.55p 5.10p 5.25p 287460
18/12/2020 5.55p 5.57p 5.40p 5.55p 155155
17/12/2020 5.55p 5.57p 5.40p 5.40p 157755
16/12/2020 5.75p 5.75p 5.40p 5.55p 432740
15/12/2020 5.75p 6.00p 5.50p 5.75p 289187
14/12/2020 5.75p 6.00p 5.40p 5.75p 378850
11/12/2020 5.75p 5.99p 5.46p 5.75p 479535
10/12/2020 6.10p 6.20p 5.50p 5.75p 606638
09/12/2020 6.60p 6.79p 5.70p 5.70p 706363
08/12/2020 6.60p 7.00p 6.26p 6.60p 291531
07/12/2020 6.60p 7.00p 6.20p 6.60p 894478
04/12/2020 5.75p 7.20p 5.75p 6.60p 2236056
03/12/2020 5.95p 6.00p 5.50p 5.75p 459486
02/12/2020 5.95p 6.19p 5.70p 5.95p 589153
01/12/2020 5.50p 6.10p 5.43p 5.95p 3663150
30/11/2020 5.55p 5.80p 5.35p 5.55p 27445
27/11/2020 5.55p 5.68p 5.30p 5.55p 729642
26/11/2020 5.55p 5.80p 5.30p 5.55p 980380
25/11/2020 5.55p 5.80p 5.48p 5.55p 406885
24/11/2020 5.55p 5.80p 5.40p 5.55p 285349
23/11/2020 5.15p 5.80p 5.05p 5.55p 992621
20/11/2020 5.35p 5.35p 5.00p 5.15p 325708
19/11/2020 5.45p 5.70p 5.20p 5.35p 276402
18/11/2020 5.45p 5.58p 5.21p 5.45p 1515759
17/11/2020 5.45p 5.59p 5.21p 5.45p 404179
16/11/2020 5.25p 5.64p 5.19p 5.45p 3682206
13/11/2020 5.10p 5.50p 5.00p 5.35p 674124
12/11/2020 5.25p 5.50p 4.71p 5.00p 771658
10/11/2020 5.40p 5.63p 5.21p 5.45p 375773
09/11/2020 5.65p 5.65p 5.40p 5.40p 568692
06/11/2020 6.15p 6.30p 5.37p 5.65p 953086
05/11/2020 5.00p 6.33p 4.94p 6.15p 1834400
04/11/2020 5.15p 5.20p 4.90p 5.00p 865662
03/11/2020 5.20p 5.30p 4.92p 5.15p 434200
02/11/2020 6.10p 6.10p 5.10p 5.20p 1484792
30/10/2020 5.85p 6.40p 5.78p 6.10p 1586996
29/10/2020 6.30p 6.31p 5.68p 5.75p 1472300
28/10/2020 7.10p 7.11p 6.10p 6.30p 1215559
27/10/2020 6.15p 8.00p 6.15p 7.10p 6190522
26/10/2020 5.65p 6.34p 5.65p 6.10p 1923533
23/10/2020 5.60p 5.69p 5.14p 5.55p 1688401
22/10/2020 4.88p 6.10p 4.88p 5.60p 6713811
21/10/2020 3.63p 4.75p 3.56p 4.63p 1909119
20/10/2020 4.00p 4.00p 3.75p 3.88p 182139
19/10/2020 4.13p 4.13p 3.76p 4.00p 738410
16/10/2020 4.13p 4.25p 4.00p 4.13p 415766
15/10/2020 4.38p 4.38p 4.00p 4.13p 547612
14/10/2020 4.40p 4.50p 4.07p 4.38p 1438939
13/10/2020 3.88p 4.87p 3.88p 4.63p 2769326
12/10/2020 4.00p 4.22p 3.80p 3.88p 1991352
09/10/2020 3.75p 4.10p 3.60p 4.00p 1123196
08/10/2020 3.25p 3.88p 3.25p 3.75p 1562819
07/10/2020 3.38p 3.45p 3.19p 3.25p 243144
06/10/2020 3.13p 3.45p 3.10p 3.38p 991875
05/10/2020 2.88p 3.25p 2.88p 3.13p 452693
02/10/2020 2.88p 3.00p 2.78p 2.88p 527844
01/10/2020 2.75p 2.95p 2.65p 2.88p 215700
30/09/2020 2.75p 3.00p 2.59p 2.75p 505320
29/09/2020 2.75p 2.85p 2.63p 2.75p 74085
28/09/2020 2.75p 2.85p 2.59p 2.75p 89935
25/09/2020 3.00p 3.00p 2.75p 2.75p 150846
24/09/2020 3.13p 3.13p 2.75p 3.00p 235612
23/09/2020 3.13p 3.13p 3.00p 3.13p 235284
22/09/2020 3.13p 3.13p 3.00p 3.13p 11636
21/09/2020 3.50p 3.50p 2.96p 3.13p 263236
18/09/2020 3.50p 3.50p 3.27p 3.50p 116001
17/09/2020 3.50p 3.50p 3.28p 3.50p 133074
16/09/2020 3.50p 3.50p 3.30p 3.50p 148508
15/09/2020 3.50p 3.64p 3.25p 3.50p 806381
14/09/2020 3.25p 3.75p 3.10p 3.50p 1025344
11/09/2020 3.13p 3.37p 2.75p 3.25p 1574808
10/09/2020 3.63p 3.63p 3.00p 3.13p 1226595
09/09/2020 3.13p 3.44p 3.00p 3.38p 3505012
08/09/2020 2.63p 3.10p 2.50p 2.88p 5498703
07/09/2020 2.38p 2.72p 2.25p 2.50p 1851492
04/09/2020 2.25p 2.50p 2.25p 2.50p 717543
03/09/2020 2.25p 2.34p 2.00p 2.25p 267693
02/09/2020 2.25p 2.44p 2.13p 2.25p 2363452
01/09/2020 2.00p 2.13p 1.75p 2.13p 3190935
31/08/2020 2.00p 2.09p 1.87p 2.00p 1534675
28/08/2020 2.00p 2.09p 1.87p 2.00p 1534675
27/08/2020 2.00p 2.09p 1.87p 2.00p 502039
26/08/2020 1.88p 2.06p 1.80p 2.00p 861072
25/08/2020 2.13p 2.13p 1.86p 1.88p 856788
24/08/2020 2.13p 2.25p 2.00p 2.13p 290887
21/08/2020 2.13p 2.25p 2.00p 2.13p 387324
20/08/2020 2.13p 2.13p 2.00p 2.13p 2426608
19/08/2020 2.13p 2.15p 2.00p 2.13p 1871998
18/08/2020 2.13p 2.25p 2.00p 2.13p 890544
17/08/2020 2.13p 2.25p 2.00p 2.13p 401288
14/08/2020 2.38p 2.38p 2.25p 2.38p 4171
13/08/2020 2.38p 2.38p 2.25p 2.38p 23663
12/08/2020 2.38p 2.38p 2.25p 2.38p 269462
11/08/2020 2.38p 2.41p 2.25p 2.38p 327647
10/08/2020 2.25p 2.45p 2.20p 2.38p 417688
07/08/2020 2.25p 2.40p 2.12p 2.25p 1402707
06/08/2020 2.25p 2.47p 2.00p 2.25p 3900236
05/08/2020 2.25p 2.25p 2.00p 2.25p 302017
04/08/2020 2.25p 2.40p 2.25p 2.25p 49752
03/08/2020 2.38p 2.38p 2.00p 2.25p 997811
31/07/2020 2.38p 2.45p 2.12p 2.38p 580013
30/07/2020 2.50p 2.50p 2.25p 2.38p 603518
29/07/2020 2.50p 2.58p 2.25p 2.50p 360324
28/07/2020 2.50p 3.00p 2.37p 2.50p 2176784
27/07/2020 2.50p 2.55p 2.33p 2.50p 269619
24/07/2020 2.38p 2.75p 2.26p 2.50p 1201710
23/07/2020 2.38p 2.45p 2.26p 2.38p 95593
22/07/2020 2.38p 2.38p 2.25p 2.38p 308933
21/07/2020 2.38p 2.38p 2.25p 2.38p 103503
20/07/2020 2.38p 2.38p 2.25p 2.38p 141697
17/07/2020 2.38p 2.38p 2.25p 2.38p 4000
16/07/2020 2.38p 2.38p 2.25p 2.38p 409919
15/07/2020 2.38p 2.48p 2.25p 2.38p 81501
14/07/2020 2.38p 2.48p 2.27p 2.38p 222663
13/07/2020 2.38p 2.39p 2.27p 2.38p 112577
10/07/2020 2.25p 2.40p 2.15p 2.38p 214151
09/07/2020 2.25p 2.25p 2.18p 2.25p 202007
08/07/2020 2.25p 2.39p 2.18p 2.25p 72000
07/07/2020 2.25p 2.40p 2.00p 2.25p 193535
06/07/2020 2.25p 2.25p 2.15p 2.25p 61426
03/07/2020 2.25p 2.25p 2.20p 2.25p 805
02/07/2020 2.25p 2.25p 2.20p 2.25p 31905
01/07/2020 2.25p 2.40p 2.16p 2.25p 114609
30/06/2020 2.25p 2.40p 2.16p 2.25p 45814
29/06/2020 2.25p 2.40p 2.15p 2.25p 227004
26/06/2020 2.25p 2.35p 2.15p 2.25p 263914
25/06/2020 2.38p 2.38p 2.07p 2.25p 372945
24/06/2020 2.38p 2.38p 2.38p 2.38p 22128
23/06/2020 2.38p 2.40p 2.25p 2.38p 633766
22/06/2020 2.38p 2.40p 2.25p 2.38p 279234
19/06/2020 2.38p 2.38p 2.25p 2.38p 335896
18/06/2020 2.38p 2.50p 2.25p 2.38p 318940
17/06/2020 2.38p 2.38p 2.25p 2.38p 88780
16/06/2020 2.38p 2.38p 2.25p 2.38p 20463
15/06/2020 2.38p 2.38p 2.25p 2.38p 116474
12/06/2020 2.38p 2.38p 2.25p 2.38p 363770
11/06/2020 2.38p 2.50p 2.37p 2.38p 159436
10/06/2020 2.38p 2.38p 2.25p 2.38p 162618
09/06/2020 2.50p 2.64p 2.33p 2.38p 301625
08/06/2020 2.50p 2.64p 2.33p 2.50p 70263
05/06/2020 2.50p 2.65p 2.25p 2.50p 404118
04/06/2020 2.50p 2.65p 2.33p 2.50p 467056
03/06/2020 2.63p 2.63p 2.33p 2.50p 699161
02/06/2020 2.88p 2.88p 2.39p 2.63p 911377
01/06/2020 2.88p 3.00p 2.82p 2.88p 360394
29/05/2020 2.88p 2.96p 2.82p 2.88p 390071
28/05/2020 3.50p 3.60p 2.87p 2.88p 4156198
27/05/2020 2.88p 3.00p 2.81p 2.88p 551509
26/05/2020 2.88p 2.94p 2.77p 2.88p 353385
25/05/2020 2.88p 2.95p 2.77p 2.88p 338431
22/05/2020 2.88p 2.95p 2.77p 2.88p 338431
21/05/2020 3.00p 3.00p 2.76p 2.88p 741272
20/05/2020 2.88p 3.44p 2.87p 3.00p 3015925
19/05/2020 2.88p 3.25p 2.75p 3.25p 965919
18/05/2020 2.88p 3.00p 2.75p 2.88p 591919
15/05/2020 2.75p 3.12p 2.75p 2.88p 1398788
14/05/2020 3.13p 3.32p 2.78p 2.80p 810826
13/05/2020 3.38p 3.38p 2.92p 3.13p 2928537
12/05/2020 3.13p 3.50p 2.85p 3.38p 2242464
11/05/2020 3.13p 3.24p 2.95p 3.13p 585758
08/05/2020 3.25p 3.50p 3.03p 3.13p 1570517
07/05/2020 3.25p 3.50p 3.03p 3.13p 1570517
06/05/2020 3.25p 3.37p 3.10p 3.13p 777022
05/05/2020 3.25p 3.97p 3.01p 3.25p 3242573
04/05/2020 3.63p 3.65p 3.03p 3.25p 1038374
01/05/2020 3.25p 3.75p 3.02p 3.63p 2636334
30/04/2020 3.25p 4.48p 2.99p 3.25p 4143069
29/04/2020 2.50p 3.40p 2.40p 3.13p 985828
28/04/2020 2.50p 2.75p 2.38p 2.50p 154153
27/04/2020 2.63p 2.70p 2.28p 2.50p 391332
24/04/2020 2.63p 2.73p 2.25p 2.63p 814793
23/04/2020 2.75p 2.77p 2.28p 2.63p 247796
22/04/2020 2.75p 2.90p 2.53p 2.75p 73165
21/04/2020 2.75p 2.75p 2.53p 2.75p 15082
20/04/2020 3.00p 3.20p 2.76p 3.00p 47138
17/04/2020 3.00p 3.15p 2.76p 3.00p 34757
16/04/2020 3.38p 3.65p 3.00p 3.13p 718701
15/04/2020 3.38p 3.70p 3.15p 3.38p 162543
14/04/2020 3.25p 3.75p 2.80p 3.38p 637557
13/04/2020 3.13p 5.00p 3.00p 3.88p 3055111
10/04/2020 3.13p 5.00p 3.00p 3.88p 3055111
09/04/2020 3.13p 5.00p 3.00p 3.88p 3055111
08/04/2020 2.63p 3.70p 2.53p 3.13p 2172532
07/04/2020 2.63p 2.63p 2.43p 2.63p 779290
06/04/2020 2.75p 2.93p 2.35p 2.63p 822377
03/04/2020 2.13p 2.90p 2.00p 2.00p 1269071
02/04/2020 2.13p 2.20p 2.00p 2.13p 95794
01/04/2020 2.13p 2.20p 2.00p 2.13p 115987
31/03/2020 2.38p 2.45p 2.00p 2.13p 587843
30/03/2020 2.38p 2.50p 2.10p 2.38p 331494
27/03/2020 2.38p 2.70p 2.30p 2.38p 249359
26/03/2020 2.38p 2.70p 2.25p 2.38p 358879
25/03/2020 2.13p 2.75p 2.00p 2.38p 1358220
24/03/2020 2.38p 2.38p 2.00p 2.13p 298962

*Close Price adjusted for both dividends and splits