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 Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Ascent Resources (AST) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/11/2024 | 1.55p | 1.55p | 1.51p | 1.55p | 542100 |
| 13/11/2024 | 1.55p | 1.60p | 1.52p | 1.55p | 1076500 |
| 12/11/2024 | 1.55p | 1.60p | 1.55p | 1.60p | 221 |
| 11/11/2024 | 1.55p | 1.55p | 1.50p | 1.55p | 358861 |
| 08/11/2024 | 1.55p | 1.59p | 1.55p | 1.55p | 141114 |
| 07/11/2024 | 1.63p | 1.63p | 1.53p | 1.55p | 1601 |
| 06/11/2024 | 1.63p | 1.75p | 1.50p | 1.60p | 897563 |
| 05/11/2024 | 1.63p | 1.63p | 1.63p | 1.63p | 122341 |
| 04/11/2024 | 1.63p | 1.65p | 1.50p | 1.63p | 176210 |
| 01/11/2024 | 1.63p | 1.63p | 1.51p | 1.63p | 21049 |
| 31/10/2024 | 1.63p | 1.64p | 1.51p | 1.63p | 127446 |
| 30/10/2024 | 1.63p | 1.63p | 1.58p | 1.63p | 34256 |
| 29/10/2024 | 1.70p | 1.70p | 1.50p | 1.53p | 645383 |
| 28/10/2024 | 1.70p | 1.75p | 1.70p | 1.70p | 0 |
| 25/10/2024 | 1.70p | 1.70p | 1.70p | 1.70p | 33199 |
| 24/10/2024 | 1.70p | 1.70p | 1.60p | 1.70p | 359787 |
| 23/10/2024 | 1.70p | 1.70p | 1.70p | 1.70p | 139 |
| 22/10/2024 | 1.75p | 1.75p | 1.70p | 1.70p | 288890 |
| 21/10/2024 | 1.75p | 1.80p | 1.72p | 1.75p | 887 |
| 18/10/2024 | 1.75p | 1.79p | 1.72p | 1.75p | 991 |
| 17/10/2024 | 1.75p | 1.75p | 1.72p | 1.75p | 415 |
| 16/10/2024 | 1.75p | 1.75p | 1.72p | 1.75p | 14210 |
| 15/10/2024 | 1.75p | 1.79p | 1.70p | 1.75p | 24729 |
| 14/10/2024 | 1.75p | 1.75p | 1.72p | 1.75p | 1050 |
| 11/10/2024 | 1.75p | 1.75p | 1.70p | 1.75p | 13172 |
| 10/10/2024 | 1.75p | 1.77p | 1.75p | 1.75p | 0 |
| 09/10/2024 | 1.75p | 1.75p | 1.72p | 1.75p | 12 |
| 08/10/2024 | 1.75p | 1.79p | 1.72p | 1.75p | 12955 |
| 07/10/2024 | 1.75p | 1.77p | 1.75p | 1.75p | 0 |
| 04/10/2024 | 1.75p | 1.75p | 1.72p | 1.75p | 6642 |
| 03/10/2024 | 1.75p | 1.80p | 1.71p | 1.75p | 322426 |
| 02/10/2024 | 1.75p | 1.77p | 1.75p | 1.75p | 0 |
| 01/10/2024 | 1.75p | 1.77p | 1.75p | 1.75p | 0 |
| 30/09/2024 | 1.75p | 1.75p | 1.71p | 1.75p | 9100 |
| 27/09/2024 | 1.75p | 1.79p | 1.73p | 1.79p | 15500 |
| 26/09/2024 | 1.75p | 1.80p | 1.70p | 1.75p | 1854 |
| 25/09/2024 | 1.75p | 1.75p | 1.73p | 1.75p | 577 |
| 24/09/2024 | 1.75p | 1.75p | 1.70p | 1.75p | 81449 |
| 23/09/2024 | 1.75p | 1.77p | 1.75p | 1.75p | 0 |
| 20/09/2024 | 1.75p | 1.75p | 1.70p | 1.75p | 36932 |
| 19/09/2024 | 1.75p | 1.75p | 1.72p | 1.75p | 30696 |
| 18/09/2024 | 2.00p | 2.09p | 1.71p | 1.75p | 735966 |
| 17/09/2024 | 1.70p | 1.70p | 1.65p | 1.70p | 12311 |
| 16/09/2024 | 1.60p | 1.80p | 1.60p | 1.70p | 1314748 |
| 13/09/2024 | 1.60p | 1.60p | 1.57p | 1.60p | 14187 |
| 12/09/2024 | 1.65p | 1.70p | 1.55p | 1.61p | 210218 |
| 11/09/2024 | 1.65p | 1.70p | 1.60p | 1.65p | 1448 |
| 10/09/2024 | 1.65p | 1.65p | 1.60p | 1.65p | 17685 |
| 09/09/2024 | 1.65p | 1.70p | 1.65p | 1.65p | 80 |
| 06/09/2024 | 1.65p | 1.70p | 1.60p | 1.65p | 138868 |
| 05/09/2024 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 04/09/2024 | 1.70p | 1.70p | 1.60p | 1.65p | 195786 |
| 03/09/2024 | 1.75p | 1.75p | 1.70p | 1.75p | 104992 |
| 02/09/2024 | 1.75p | 1.75p | 1.70p | 1.75p | 150836 |
| 30/08/2024 | 1.75p | 1.77p | 1.75p | 1.75p | 0 |
| 29/08/2024 | 1.75p | 1.75p | 1.70p | 1.75p | 13842 |
| 28/08/2024 | 1.75p | 1.80p | 1.71p | 1.75p | 1726 |
| 27/08/2024 | 1.75p | 1.75p | 1.70p | 1.75p | 1789823 |
| 23/08/2024 | 1.80p | 1.84p | 1.75p | 1.75p | 5218 |
| 22/08/2024 | 1.80p | 1.80p | 1.75p | 1.80p | 1698 |
| 21/08/2024 | 1.85p | 1.90p | 1.70p | 1.80p | 64678 |
| 20/08/2024 | 1.85p | 1.86p | 1.85p | 1.85p | 10000 |
| 19/08/2024 | 1.85p | 1.85p | 1.80p | 1.85p | 106134 |
| 16/08/2024 | 1.85p | 1.85p | 1.80p | 1.85p | 79 |
| 15/08/2024 | 1.85p | 1.85p | 1.80p | 1.80p | 136348 |
| 14/08/2024 | 1.85p | 1.85p | 1.80p | 1.85p | 1259 |
| 13/08/2024 | 1.90p | 1.90p | 1.80p | 1.85p | 1067878 |
| 12/08/2024 | 1.75p | 1.90p | 1.75p | 1.90p | 639790 |
| 09/08/2024 | 1.70p | 2.10p | 1.70p | 1.75p | 3575959 |
| 08/08/2024 | 1.65p | 1.80p | 1.60p | 1.60p | 1090366 |
| 07/08/2024 | 1.75p | 1.80p | 1.60p | 1.70p | 530757 |
| 06/08/2024 | 1.75p | 1.75p | 1.67p | 1.75p | 3670 |
| 05/08/2024 | 1.75p | 1.75p | 1.70p | 1.75p | 555 |
| 02/08/2024 | 1.75p | 1.75p | 1.73p | 1.75p | 0 |
| 01/08/2024 | 1.75p | 1.77p | 1.70p | 1.75p | 9801 |
| 31/07/2024 | 1.75p | 1.80p | 1.70p | 1.75p | 1150000 |
| 30/07/2024 | 1.75p | 1.80p | 1.75p | 1.75p | 30000 |
| 29/07/2024 | 1.75p | 1.80p | 1.70p | 1.75p | 230776 |
| 26/07/2024 | 1.80p | 1.80p | 1.70p | 1.75p | 140755 |
| 25/07/2024 | 1.80p | 1.80p | 1.70p | 1.80p | 50000 |
| 24/07/2024 | 1.85p | 1.90p | 1.70p | 1.80p | 864106 |
| 23/07/2024 | 1.95p | 1.95p | 1.85p | 1.85p | 575000 |
| 22/07/2024 | 1.95p | 1.95p | 1.93p | 1.95p | 0 |
| 19/07/2024 | 1.95p | 2.00p | 1.90p | 1.95p | 1080050 |
| 18/07/2024 | 1.95p | 1.95p | 1.90p | 1.95p | 8808 |
| 17/07/2024 | 1.95p | 1.95p | 1.90p | 1.95p | 800000 |
| 16/07/2024 | 1.95p | 2.00p | 1.90p | 1.95p | 59573 |
| 15/07/2024 | 1.95p | 1.95p | 1.90p | 1.95p | 6893 |
| 12/07/2024 | 1.95p | 2.00p | 1.90p | 1.95p | 64555 |
| 11/07/2024 | 1.95p | 2.00p | 1.90p | 1.95p | 340339 |
| 10/07/2024 | 1.95p | 2.00p | 1.95p | 1.95p | 2500 |
| 09/07/2024 | 1.95p | 1.97p | 1.90p | 1.95p | 2003264 |
| 08/07/2024 | 1.95p | 1.97p | 1.90p | 1.95p | 12499717 |
| 05/07/2024 | 1.95p | 1.95p | 1.91p | 1.95p | 33660 |
| 04/07/2024 | 1.95p | 1.95p | 1.86p | 1.95p | 154486 |
| 03/07/2024 | 1.95p | 1.96p | 1.90p | 1.90p | 2164023 |
| 02/07/2024 | 1.90p | 1.95p | 1.80p | 1.95p | 1894079 |
| 01/07/2024 | 1.90p | 1.90p | 1.75p | 1.90p | 65504 |
| 28/06/2024 | 1.90p | 1.90p | 1.80p | 1.90p | 13649 |
| 27/06/2024 | 1.90p | 1.90p | 1.80p | 1.90p | 202500 |
| 26/06/2024 | 1.90p | 1.90p | 1.81p | 1.90p | 28163 |
| 25/06/2024 | 1.95p | 2.00p | 1.81p | 1.90p | 65821 |
| 24/06/2024 | 2.00p | 2.00p | 1.90p | 1.95p | 10050 |
| 21/06/2024 | 2.00p | 2.00p | 1.90p | 2.00p | 814052 |
| 20/06/2024 | 2.00p | 2.00p | 1.90p | 2.00p | 248450 |
| 19/06/2024 | 2.00p | 2.10p | 1.91p | 2.00p | 187316 |
| 18/06/2024 | 2.05p | 2.05p | 1.71p | 2.00p | 271761 |
| 17/06/2024 | 2.10p | 2.10p | 2.00p | 2.05p | 71192 |
| 14/06/2024 | 2.10p | 2.20p | 1.90p | 1.90p | 946903 |
| 13/06/2024 | 2.10p | 2.10p | 2.02p | 2.10p | 13993 |
| 12/06/2024 | 2.10p | 2.20p | 2.00p | 2.10p | 651675 |
| 11/06/2024 | 2.10p | 2.20p | 2.00p | 2.10p | 105049 |
| 10/06/2024 | 2.10p | 2.20p | 2.06p | 2.10p | 4149 |
| 07/06/2024 | 2.10p | 2.10p | 2.00p | 2.10p | 297629 |
| 06/06/2024 | 2.10p | 2.10p | 2.00p | 2.10p | 565 |
| 05/06/2024 | 2.10p | 2.15p | 1.93p | 2.10p | 380331 |
| 04/06/2024 | 2.03p | 2.20p | 1.95p | 2.10p | 720192 |
| 03/06/2024 | 1.85p | 2.00p | 1.80p | 2.00p | 1282936 |
| 31/05/2024 | 1.80p | 1.85p | 1.80p | 1.85p | 57800 |
| 30/05/2024 | 1.85p | 1.90p | 1.80p | 1.85p | 182486 |
| 29/05/2024 | 1.90p | 1.90p | 1.80p | 1.85p | 172065 |
| 28/05/2024 | 1.85p | 1.90p | 1.85p | 1.90p | 21361 |
| 24/05/2024 | 1.85p | 1.90p | 1.80p | 1.88p | 385065 |
| 23/05/2024 | 1.85p | 1.90p | 1.80p | 1.85p | 50181 |
| 22/05/2024 | 1.85p | 1.90p | 1.82p | 1.85p | 151187 |
| 21/05/2024 | 1.85p | 1.85p | 1.80p | 1.85p | 29164 |
| 20/05/2024 | 1.85p | 1.90p | 1.80p | 1.85p | 312025 |
| 17/05/2024 | 1.90p | 2.00p | 1.80p | 1.85p | 228007 |
| 16/05/2024 | 1.90p | 1.90p | 1.80p | 1.90p | 100000 |
| 15/05/2024 | 1.90p | 1.96p | 1.82p | 1.90p | 1789388 |
| 14/05/2024 | 1.85p | 2.00p | 1.72p | 1.90p | 1217725 |
| 13/05/2024 | 1.90p | 2.00p | 1.70p | 1.85p | 4828634 |
| 10/05/2024 | 2.05p | 2.10p | 1.80p | 1.90p | 395100 |
| 09/05/2024 | 2.05p | 2.20p | 1.88p | 1.88p | 71531 |
| 08/05/2024 | 2.05p | 2.20p | 1.90p | 2.05p | 22527754 |
| 07/05/2024 | 2.05p | 2.05p | 1.90p | 2.05p | 38304 |
| 03/05/2024 | 2.05p | 2.05p | 1.90p | 2.05p | 4199 |
| 02/05/2024 | 2.05p | 2.19p | 1.90p | 2.05p | 18337 |
| 01/05/2024 | 2.10p | 2.15p | 1.90p | 2.05p | 80995 |
| 30/04/2024 | 2.10p | 2.20p | 2.00p | 2.10p | 24263 |
| 29/04/2024 | 2.20p | 2.20p | 2.00p | 2.10p | 51194 |
| 26/04/2024 | 2.20p | 2.30p | 2.10p | 2.20p | 700813 |
| 25/04/2024 | 2.20p | 2.20p | 2.10p | 2.20p | 176932 |
| 24/04/2024 | 2.30p | 2.30p | 2.10p | 2.20p | 1101730 |
| 23/04/2024 | 2.35p | 2.39p | 2.20p | 2.20p | 629309 |
| 22/04/2024 | 2.35p | 2.40p | 2.30p | 2.35p | 9882 |
| 19/04/2024 | 2.25p | 2.35p | 2.25p | 2.35p | 76857 |
| 18/04/2024 | 2.35p | 2.40p | 2.30p | 2.32p | 84159 |
| 17/04/2024 | 2.35p | 2.35p | 2.30p | 2.35p | 343269 |
| 16/04/2024 | 2.35p | 2.35p | 2.30p | 2.35p | 15247 |
| 15/04/2024 | 2.35p | 2.40p | 2.35p | 2.35p | 229 |
| 12/04/2024 | 2.35p | 2.40p | 2.31p | 2.36p | 72595 |
| 11/04/2024 | 2.30p | 2.40p | 2.20p | 2.30p | 392119 |
| 10/04/2024 | 2.30p | 2.34p | 2.22p | 2.30p | 33909 |
| 09/04/2024 | 2.30p | 2.30p | 2.20p | 2.30p | 164430 |
| 08/04/2024 | 2.30p | 2.34p | 2.20p | 2.30p | 121986 |
| 05/04/2024 | 2.25p | 2.37p | 2.11p | 2.30p | 142106 |
| 04/04/2024 | 2.50p | 2.50p | 2.10p | 2.40p | 445877 |
| 03/04/2024 | 2.55p | 2.55p | 2.40p | 2.50p | 87140 |
| 02/04/2024 | 2.55p | 2.60p | 2.50p | 2.50p | 245693 |
| 28/03/2024 | 2.60p | 2.61p | 2.50p | 2.50p | 1015853 |
| 27/03/2024 | 2.65p | 2.65p | 2.55p | 2.61p | 216626 |
| 26/03/2024 | 2.65p | 2.79p | 2.57p | 2.65p | 7183 |
| 25/03/2024 | 2.65p | 2.80p | 2.56p | 2.61p | 474283 |
| 22/03/2024 | 2.65p | 2.74p | 2.60p | 2.65p | 299999 |
| 21/03/2024 | 2.65p | 2.79p | 2.50p | 2.65p | 237554 |
| 20/03/2024 | 2.65p | 2.80p | 2.65p | 2.65p | 200770 |
| 19/03/2024 | 2.65p | 2.80p | 2.50p | 2.80p | 25699 |
| 18/03/2024 | 2.65p | 2.79p | 2.50p | 2.73p | 43600 |
| 15/03/2024 | 2.65p | 2.68p | 2.56p | 2.65p | 74395 |
| 14/03/2024 | 2.65p | 2.79p | 2.56p | 2.65p | 6119 |
| 13/03/2024 | 2.65p | 2.80p | 2.56p | 2.70p | 155053 |
| 12/03/2024 | 2.65p | 2.70p | 2.56p | 2.70p | 73977 |
| 11/03/2024 | 2.65p | 2.79p | 2.56p | 2.65p | 28196 |
| 08/03/2024 | 2.60p | 2.76p | 2.50p | 2.65p | 384789 |
| 07/03/2024 | 2.65p | 2.70p | 2.50p | 2.70p | 856437 |
| 06/03/2024 | 2.85p | 2.85p | 2.63p | 2.60p | 419362 |
| 05/03/2024 | 2.65p | 2.70p | 2.65p | 2.70p | 356456 |
| 04/03/2024 | 2.65p | 2.70p | 2.60p | 2.60p | 337505 |
| 01/03/2024 | 2.65p | 2.70p | 2.60p | 2.70p | 217470 |
| 29/02/2024 | 2.65p | 2.70p | 2.60p | 2.65p | 60987 |
| 28/02/2024 | 2.85p | 3.00p | 2.62p | 2.80p | 1191656 |
| 27/02/2024 | 2.90p | 3.00p | 2.64p | 2.90p | 4231261 |
| 26/02/2024 | 2.85p | 3.10p | 2.70p | 2.92p | 4122008 |
| 23/02/2024 | 2.55p | 3.10p | 2.40p | 2.80p | 6791633 |
| 22/02/2024 | 2.35p | 2.40p | 2.30p | 2.35p | 24041 |
| 21/02/2024 | 2.38p | 2.40p | 2.25p | 2.40p | 517343 |
| 20/02/2024 | 2.55p | 2.60p | 2.33p | 2.40p | 1951117 |
| 19/02/2024 | 2.80p | 2.80p | 2.21p | 2.60p | 832419 |
| 16/02/2024 | 3.35p | 3.35p | 2.80p | 2.80p | 2797161 |
| 15/02/2024 | 3.35p | 3.40p | 3.22p | 3.22p | 4017756 |
| 14/02/2024 | 3.40p | 3.40p | 3.30p | 3.35p | 2295032 |
| 13/02/2024 | 3.25p | 3.50p | 3.12p | 3.40p | 3277322 |
| 12/02/2024 | 2.85p | 3.40p | 2.80p | 3.20p | 3394206 |
| 09/02/2024 | 2.85p | 2.90p | 2.80p | 2.85p | 98553 |
| 08/02/2024 | 2.85p | 2.85p | 2.78p | 2.85p | 941001 |
| 07/02/2024 | 2.85p | 2.90p | 2.74p | 2.85p | 4007713 |
| 06/02/2024 | 2.85p | 2.85p | 2.79p | 2.80p | 938599 |
| 05/02/2024 | 2.90p | 3.10p | 2.71p | 2.85p | 2017844 |
| 02/02/2024 | 2.85p | 2.85p | 2.70p | 2.85p | 125581 |
*Close Price adjusted for both dividends and splits