Ascent Resources (AST) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits