Ascent Resources (AST) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
23/03/2020 2.63p 2.63p 2.00p 2.50p 63444
20/03/2020 2.63p 2.82p 2.35p 2.63p 179420
19/03/2020 2.75p 2.80p 2.25p 2.63p 25982
18/03/2020 3.13p 3.13p 2.50p 2.75p 335430
17/03/2020 3.25p 3.25p 2.75p 3.13p 307181
16/03/2020 3.25p 3.30p 3.00p 3.25p 218034
13/03/2020 3.25p 3.38p 3.00p 3.25p 65103
12/03/2020 3.25p 3.50p 3.00p 3.25p 410401
11/03/2020 3.75p 3.75p 3.00p 3.38p 73724
10/03/2020 3.75p 4.00p 3.50p 3.75p 83140
09/03/2020 3.75p 4.00p 3.40p 3.75p 437506
06/03/2020 4.50p 4.50p 4.00p 4.25p 12541
05/03/2020 4.50p 5.25p 4.10p 4.50p 235909
04/03/2020 4.50p 5.00p 4.18p 4.50p 203177
03/03/2020 4.50p 4.88p 4.13p 4.50p 438479
02/03/2020 4.50p 4.90p 4.11p 4.50p 111715
28/02/2020 4.50p 5.00p 4.25p 4.50p 56256
27/02/2020 5.00p 5.00p 4.01p 4.50p 541446
26/02/2020 5.50p 5.50p 4.15p 5.00p 345786
25/02/2020 5.50p 5.50p 4.50p 5.50p 138876
24/02/2020 5.50p 5.95p 5.00p 5.50p 255982
21/02/2020 5.50p 6.00p 5.20p 5.50p 210275
20/02/2020 5.50p 5.95p 5.50p 5.50p 9911
19/02/2020 6.00p 6.50p 5.50p 5.50p 255482
18/02/2020 6.50p 6.50p 5.70p 6.00p 155864
17/02/2020 6.00p 6.40p 5.63p 6.00p 605518
14/02/2020 9.50p 9.50p 5.38p 6.00p 2795070
13/02/2020 9.50p 9.90p 9.17p 9.50p 160467
12/02/2020 9.50p 9.50p 9.16p 9.50p 66914
11/02/2020 9.50p 9.60p 9.10p 9.50p 94088
10/02/2020 9.50p 9.74p 9.16p 9.50p 39151
07/02/2020 9.50p 9.74p 9.20p 9.50p 22578
06/02/2020 9.50p 9.75p 9.16p 9.50p 76348
05/02/2020 10.00p 10.00p 9.10p 9.50p 76337
04/02/2020 10.00p 10.00p 9.00p 10.00p 26015
03/02/2020 9.50p 10.00p 9.00p 10.00p 100943
31/01/2020 9.50p 9.50p 9.00p 9.50p 82520
30/01/2020 9.50p 9.50p 9.00p 9.50p 7544
29/01/2020 9.50p 9.50p 9.00p 9.50p 24219
28/01/2020 9.50p 9.60p 9.00p 9.50p 121469
27/01/2020 10.00p 10.35p 9.16p 9.50p 171031
24/01/2020 10.00p 10.35p 9.66p 10.00p 16543
23/01/2020 10.00p 10.38p 9.66p 10.00p 27647
22/01/2020 10.00p 10.50p 9.60p 10.00p 21424
21/01/2020 9.50p 10.75p 9.50p 10.00p 93500
20/01/2020 10.00p 10.60p 9.50p 9.50p 42825
17/01/2020 10.00p 10.70p 9.50p 10.00p 43993
16/01/2020 11.50p 11.99p 9.80p 10.00p 726745
15/01/2020 10.00p 11.50p 9.00p 11.50p 243742
14/01/2020 10.00p 10.75p 9.01p 10.00p 257811
13/01/2020 10.00p 13.00p 9.60p 10.00p 395558
10/01/2020 9.50p 10.75p 9.01p 10.00p 255234
09/01/2020 9.50p 10.00p 9.01p 9.50p 8747
08/01/2020 9.50p 10.00p 9.01p 9.50p 17926
07/01/2020 9.50p 10.00p 9.00p 9.50p 123268
06/01/2020 9.50p 9.90p 9.01p 9.50p 30260
03/01/2020 9.50p 9.50p 9.01p 9.50p 58
02/01/2020 10.00p 10.00p 9.01p 9.50p 81356
31/12/2019 10.00p 10.00p 9.51p 10.00p 48109
30/12/2019 10.50p 11.25p 9.40p 10.00p 36642
27/12/2019 9.00p 11.80p 9.00p 10.50p 44504
24/12/2019 9.00p 9.98p 9.00p 9.00p 24930
23/12/2019 9.00p 9.90p 9.00p 9.00p 54421
20/12/2019 8.50p 9.90p 8.50p 9.00p 330337
19/12/2019 8.50p 8.90p 8.45p 8.50p 58268
18/12/2019 8.50p 9.00p 8.30p 8.50p 293339
17/12/2019 11.00p 11.00p 8.10p 8.50p 314419
16/12/2019 8.50p 10.60p 8.08p 9.50p 991865
13/12/2019 8.50p 9.00p 8.20p 8.50p 284886
12/12/2019 9.50p 9.50p 8.20p 8.50p 211747
11/12/2019 11.50p 11.50p 9.00p 9.50p 174580
10/12/2019 9.50p 10.00p 9.01p 9.50p 183723
09/12/2019 9.50p 10.00p 9.00p 9.50p 207618
06/12/2019 10.00p 10.70p 9.01p 9.50p 966116
05/12/2019 10.00p 11.00p 9.55p 10.00p 938318
04/12/2019 11.00p 11.80p 9.80p 10.00p 1072269
03/12/2019 13.50p 15.00p 9.10p 11.00p 9870666
02/12/2019 16.00p 16.00p 13.50p 13.50p 34209
29/11/2019 16.00p 17.00p 13.00p 16.00p 172347
28/11/2019 13.00p 16.90p 12.05p 16.00p 490817
27/11/2019 11.50p 13.00p 11.00p 13.00p 245356
26/11/2019 11.00p 12.00p 10.65p 11.50p 301071
25/11/2019 11.00p 12.00p 10.65p 11.00p 121826
22/11/2019 12.50p 12.50p 10.55p 11.00p 129418
21/11/2019 12.50p 12.95p 12.00p 12.50p 35452
20/11/2019 13.50p 13.90p 12.00p 12.50p 129890
19/11/2019 13.50p 15.00p 13.00p 13.50p 44617
18/11/2019 12.50p 14.00p 12.10p 13.50p 33973
15/11/2019 12.00p 14.00p 11.00p 12.50p 369485
14/11/2019 11.50p 14.00p 11.00p 12.00p 279027
13/11/2019 11.50p 12.00p 11.00p 11.50p 22730
12/11/2019 12.00p 12.00p 11.10p 11.50p 12475
11/11/2019 12.50p 12.99p 12.00p 12.00p 31801
08/11/2019 12.50p 13.00p 11.50p 12.50p 141375
07/11/2019 12.50p 13.50p 10.50p 13.50p 262195
06/11/2019 13.00p 13.50p 12.00p 12.50p 103868
05/11/2019 14.00p 14.24p 13.00p 13.00p 228528
04/11/2019 14.00p 14.90p 13.30p 14.00p 148221
01/11/2019 14.00p 14.90p 13.50p 14.00p 72439
31/10/2019 14.50p 15.00p 13.50p 14.00p 129662
30/10/2019 15.00p 15.00p 13.75p 14.50p 39223
29/10/2019 15.50p 17.00p 13.28p 15.00p 248414
28/10/2019 15.50p 16.00p 15.20p 15.50p 24921
25/10/2019 15.50p 16.00p 15.00p 15.50p 216183
24/10/2019 16.50p 16.50p 15.00p 15.50p 187427
23/10/2019 16.00p 18.33p 15.15p 16.50p 344234
22/10/2019 17.50p 17.50p 15.15p 16.00p 252991
21/10/2019 17.50p 18.30p 16.85p 17.50p 15666
18/10/2019 17.50p 18.50p 16.60p 17.50p 98211
17/10/2019 17.50p 18.40p 16.50p 17.50p 50177
16/10/2019 17.50p 20.00p 16.50p 17.50p 139352
15/10/2019 20.00p 21.00p 17.50p 17.50p 532179
14/10/2019 20.00p 21.00p 17.70p 20.00p 122663
11/10/2019 22.50p 22.50p 18.60p 20.00p 121973
10/10/2019 22.50p 22.50p 20.00p 22.50p 87205
09/10/2019 20.00p 22.50p 18.80p 22.50p 17504
08/10/2019 20.00p 20.90p 16.00p 20.00p 76541
07/10/2019 20.00p 21.50p 18.00p 20.00p 33828
04/10/2019 20.00p 22.00p 20.00p 20.00p 195470
03/10/2019 17.50p 22.00p 17.50p 20.00p 54835
02/10/2019 22.50p 22.50p 17.50p 17.50p 143500
01/10/2019 22.50p 22.50p 15.00p 22.50p 35678
30/09/2019 22.50p 22.50p 18.10p 22.50p 67100
27/09/2019 22.50p 22.99p 20.00p 22.50p 22215
26/09/2019 22.50p 22.50p 20.00p 22.50p 42582
25/09/2019 22.50p 24.00p 20.30p 22.50p 14948
24/09/2019 22.50p 25.00p 20.50p 22.50p 46689

*Close Price adjusted for both dividends and splits