Ascent Resources (AST) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
27/03/2019 27.50p 28.95p 25.00p 27.50p 46571
26/03/2019 27.50p 30.00p 25.00p 27.50p 72382
25/03/2019 27.50p 30.00p 27.50p 27.50p 29303
22/03/2019 27.50p 31.45p 26.11p 27.50p 87409
21/03/2019 32.50p 32.50p 27.50p 27.50p 94259
20/03/2019 30.00p 32.50p 28.00p 32.50p 198137
19/03/2019 30.00p 32.60p 27.50p 30.00p 57138
18/03/2019 30.00p 35.00p 27.50p 30.00p 57079
15/03/2019 32.50p 32.50p 27.55p 30.00p 204381
14/03/2019 30.00p 32.50p 27.20p 32.50p 101612
13/03/2019 27.50p 34.00p 26.25p 32.50p 247656
12/03/2019 27.50p 30.00p 25.75p 27.50p 73899
11/03/2019 25.00p 32.40p 23.70p 27.50p 282244
08/03/2019 32.50p 32.50p 30.00p 32.50p 34874
07/03/2019 32.50p 32.50p 30.10p 32.50p 55936
06/03/2019 32.50p 33.60p 30.00p 32.50p 107032
05/03/2019 32.50p 34.40p 30.82p 32.50p 34587
04/03/2019 35.00p 35.00p 30.00p 32.50p 155781
01/03/2019 37.50p 37.50p 31.50p 35.00p 240525
28/02/2019 37.50p 39.95p 32.20p 37.50p 365575
27/02/2019 32.50p 40.00p 30.85p 37.50p 424414
26/02/2019 32.50p 33.70p 30.25p 32.50p 114965
25/02/2019 32.50p 33.75p 30.00p 32.50p 39255
22/02/2019 32.50p 34.40p 30.90p 32.50p 39904
21/02/2019 32.50p 34.40p 31.50p 32.50p 25520
20/02/2019 32.50p 33.50p 30.00p 32.50p 25982
19/02/2019 32.50p 34.80p 32.50p 32.50p 70440
18/02/2019 32.50p 38.50p 31.11p 32.50p 325502
15/02/2019 32.50p 37.00p 30.00p 32.50p 354534
14/02/2019 35.00p 35.00p 30.00p 32.50p 200032
13/02/2019 30.00p 37.99p 29.25p 35.00p 406269
12/02/2019 27.50p 32.00p 26.90p 30.00p 196171
11/02/2019 27.50p 29.35p 26.68p 27.50p 48656
08/02/2019 27.50p 29.30p 26.60p 27.50p 32954
07/02/2019 27.50p 29.45p 26.50p 27.50p 130341
06/02/2019 27.50p 29.98p 27.50p 27.50p 28427
05/02/2019 27.50p 30.00p 27.50p 27.50p 32838
04/02/2019 27.50p 29.40p 25.00p 27.50p 96246
01/02/2019 27.50p 31.00p 27.00p 30.00p 105362
31/01/2019 27.50p 30.00p 27.50p 27.50p 88335
30/01/2019 30.00p 30.00p 26.79p 27.50p 148396
29/01/2019 30.00p 31.20p 28.25p 30.00p 16619
28/01/2019 32.50p 32.75p 28.25p 30.00p 42178
25/01/2019 27.50p 35.00p 25.00p 32.50p 262580
24/01/2019 30.00p 30.00p 27.50p 27.50p 80274
23/01/2019 27.50p 30.00p 27.50p 30.00p 110512
22/01/2019 32.50p 32.50p 27.50p 27.50p 124736
21/01/2019 35.00p 35.00p 28.30p 32.50p 569630
18/01/2019 40.00p 41.75p 36.50p 37.50p 92032
17/01/2019 47.50p 47.50p 35.90p 40.00p 129021
16/01/2019 40.00p 54.60p 36.75p 47.50p 443750
15/01/2019 32.50p 43.45p 32.00p 40.00p 421533
14/01/2019 22.50p 35.00p 22.50p 32.50p 216714
11/01/2019 32.50p 35.00p 28.50p 32.50p 151557
10/01/2019 35.00p 35.00p 30.00p 32.50p 58205
09/01/2019 35.00p 35.75p 32.50p 35.00p 16704
08/01/2019 35.00p 36.00p 32.50p 35.00p 8595
07/01/2019 35.00p 36.00p 31.75p 35.00p 15253
04/01/2019 30.00p 36.50p 30.00p 35.00p 32972
03/01/2019 30.00p 33.99p 25.00p 30.00p 5711
02/01/2019 30.00p 32.50p 25.00p 30.00p 51813
31/12/2018 30.00p 31.25p 28.70p 30.00p 28687
28/12/2018 30.00p 31.25p 28.70p 30.00p 15315
27/12/2018 30.00p 31.20p 25.75p 30.00p 20008
24/12/2018 30.00p 31.28p 25.00p 30.00p 30890
21/12/2018 35.00p 35.00p 28.70p 30.00p 48436
20/12/2018 32.50p 35.00p 28.25p 35.00p 171680
19/12/2018 35.00p 35.00p 30.50p 32.50p 91429
18/12/2018 35.00p 38.45p 32.50p 35.00p 70435
17/12/2018 35.00p 40.00p 32.75p 35.00p 21321
14/12/2018 35.00p 40.00p 30.00p 37.50p 117199
13/12/2018 35.00p 38.50p 32.50p 35.00p 72640
12/12/2018 37.50p 39.25p 35.00p 35.00p 55592
11/12/2018 40.00p 40.00p 36.60p 37.50p 43534
10/12/2018 35.00p 43.45p 33.00p 40.00p 176816
07/12/2018 37.50p 38.00p 35.00p 35.00p 120662
06/12/2018 27.50p 39.00p 27.50p 35.00p 715780
05/12/2018 40.00p 41.45p 37.50p 40.00p 64816
04/12/2018 42.50p 43.88p 37.50p 42.50p 317637
03/12/2018 45.00p 47.35p 41.00p 42.50p 100573
30/11/2018 45.00p 47.50p 42.00p 45.00p 35742
29/11/2018 45.00p 48.69p 42.40p 47.50p 90793
28/11/2018 45.00p 49.90p 42.55p 45.00p 55028
27/11/2018 50.00p 50.00p 42.40p 45.00p 70918
26/11/2018 50.00p 53.50p 46.00p 47.50p 127288
23/11/2018 52.50p 53.50p 47.40p 50.00p 80620
22/11/2018 47.50p 52.50p 47.50p 52.50p 67046
21/11/2018 47.50p 50.00p 45.00p 47.50p 65878
20/11/2018 47.50p 49.90p 38.40p 47.50p 325363
19/11/2018 50.00p 51.00p 45.00p 47.50p 183523
16/11/2018 50.00p 52.40p 47.50p 50.00p 37198
15/11/2018 55.00p 55.00p 47.50p 50.00p 209675
14/11/2018 67.50p 69.07p 55.00p 57.50p 410882
13/11/2018 47.50p 65.00p 41.20p 63.00p 1404456
12/11/2018 50.00p 55.00p 45.00p 50.00p 74208
09/11/2018 50.00p 55.00p 45.00p 55.00p 54557
08/11/2018 50.00p 59.00p 49.00p 50.00p 193192
07/11/2018 42.50p 53.50p 42.25p 50.00p 245318
06/11/2018 47.50p 50.00p 47.50p 47.50p 107431
05/11/2018 42.50p 53.00p 42.50p 47.50p 338428
02/11/2018 42.50p 49.00p 37.71p 42.50p 497816
01/11/2018 52.50p 55.00p 45.00p 47.50p 145072
31/10/2018 50.00p 54.98p 40.00p 52.50p 429962
30/10/2018 32.50p 58.49p 20.00p 50.00p 2494384
29/10/2018 80.00p 83.88p 73.75p 75.00p 218540
26/10/2018 82.50p 85.00p 75.30p 80.00p 70713
25/10/2018 82.50p 83.90p 80.00p 82.50p 97952
24/10/2018 85.00p 87.00p 81.00p 82.50p 87377
23/10/2018 82.50p 88.80p 80.00p 85.00p 77013
22/10/2018 85.00p 88.00p 81.50p 85.00p 108194
19/10/2018 87.50p 89.00p 80.00p 87.50p 68569
18/10/2018 95.00p 97.00p 85.90p 87.50p 111886
17/10/2018 87.50p 100.00p 87.50p 95.00p 177561
16/10/2018 90.00p 90.86p 85.00p 87.50p 126440
15/10/2018 95.00p 95.80p 86.90p 90.00p 63627
12/10/2018 77.50p 98.50p 77.50p 95.00p 412503
11/10/2018 82.50p 82.50p 71.90p 77.50p 107757
10/10/2018 85.00p 88.00p 82.55p 85.00p 77195
09/10/2018 82.50p 86.74p 80.00p 85.00p 53752
08/10/2018 87.50p 89.75p 80.75p 82.50p 76077
05/10/2018 82.50p 90.00p 82.50p 87.50p 126939
04/10/2018 85.00p 87.50p 82.00p 82.50p 35436
03/10/2018 85.00p 87.50p 81.75p 85.00p 86840
02/10/2018 92.50p 94.95p 81.75p 85.00p 89340
01/10/2018 80.00p 98.45p 77.00p 92.50p 279162
28/09/2018 75.00p 79.45p 73.00p 77.50p 160258
27/09/2018 77.50p 78.75p 72.20p 75.00p 123833
26/09/2018 85.00p 85.00p 76.00p 77.50p 92303
25/09/2018 87.50p 89.00p 82.55p 85.00p 73726
24/09/2018 82.50p 89.00p 80.00p 87.50p 120596
21/09/2018 80.00p 85.00p 75.11p 82.50p 108407
20/09/2018 67.50p 80.00p 67.50p 75.00p 270398
19/09/2018 85.00p 86.75p 83.50p 85.00p 48701
18/09/2018 90.00p 90.00p 81.75p 85.00p 86597
17/09/2018 87.50p 94.08p 83.50p 87.50p 154205
14/09/2018 75.00p 89.90p 73.55p 87.50p 330260
13/09/2018 80.00p 80.00p 72.50p 72.50p 71369
12/09/2018 72.50p 83.70p 72.50p 80.00p 140782
11/09/2018 72.50p 75.00p 70.00p 72.50p 154610
10/09/2018 80.00p 80.00p 66.70p 72.50p 242368
07/09/2018 77.50p 78.30p 75.00p 77.50p 117249
06/09/2018 77.50p 78.45p 75.00p 75.00p 75471
05/09/2018 77.50p 80.00p 75.00p 77.50p 39257
04/09/2018 80.00p 82.00p 73.10p 77.50p 364391
03/09/2018 80.00p 83.77p 79.00p 80.00p 122974
31/08/2018 80.00p 84.50p 75.00p 80.00p 58023
30/08/2018 77.50p 80.00p 75.00p 80.00p 98629
29/08/2018 82.50p 84.50p 76.50p 80.00p 249811
28/08/2018 82.50p 85.00p 80.00p 82.50p 219880
24/08/2018 87.50p 90.00p 80.00p 82.50p 285453
23/08/2018 85.00p 89.45p 82.70p 87.50p 160096
22/08/2018 87.50p 92.50p 82.50p 85.00p 541760
21/08/2018 95.00p 100.00p 87.50p 87.50p 643556
20/08/2018 112.50p 112.50p 88.50p 97.50p 907823
17/08/2018 117.50p 127.50p 105.00p 110.00p 1750788
16/08/2018 92.50p 118.45p 85.25p 117.50p 2291942
15/08/2018 72.50p 97.50p 72.50p 92.50p 1044845
14/08/2018 80.00p 82.35p 70.00p 72.50p 427755
13/08/2018 80.00p 90.00p 75.00p 80.00p 539965
10/08/2018 97.50p 110.00p 71.50p 82.50p 2653374
09/08/2018 35.00p 93.80p 33.77p 92.50p 5635639
08/08/2018 37.50p 37.95p 34.10p 37.50p 322436
07/08/2018 37.50p 39.70p 30.00p 37.50p 1467050
06/08/2018 60.00p 62.00p 30.00p 37.50p 4351111
03/08/2018 77.50p 80.00p 72.50p 72.50p 139932
02/08/2018 77.50p 77.88p 75.00p 77.50p 57410
01/08/2018 77.50p 78.00p 75.00p 77.50p 109866
31/07/2018 77.50p 78.40p 75.50p 77.50p 26067
30/07/2018 77.50p 80.00p 75.00p 77.50p 42177
27/07/2018 72.50p 78.00p 72.50p 77.50p 89734
26/07/2018 77.50p 77.90p 75.00p 77.50p 62070
25/07/2018 75.00p 80.00p 70.00p 77.50p 85750
24/07/2018 77.50p 79.50p 76.20p 77.50p 26106
23/07/2018 77.50p 80.00p 76.20p 77.50p 77348
20/07/2018 77.50p 80.00p 77.25p 77.50p 75391
19/07/2018 80.00p 82.00p 75.55p 77.50p 65880
18/07/2018 77.50p 82.50p 77.50p 80.00p 58079
17/07/2018 77.50p 80.00p 76.25p 77.50p 49030
16/07/2018 77.50p 80.00p 76.17p 77.50p 91812
13/07/2018 77.50p 83.99p 77.50p 77.50p 23917
12/07/2018 77.50p 80.00p 77.00p 77.50p 25679
11/07/2018 77.50p 79.75p 77.30p 77.50p 65673
10/07/2018 82.50p 82.50p 77.50p 82.50p 98121
09/07/2018 82.50p 82.50p 80.00p 82.50p 30860
06/07/2018 82.50p 82.50p 80.00p 82.50p 24810
05/07/2018 82.50p 82.75p 78.61p 82.50p 30056
04/07/2018 82.50p 83.50p 75.00p 82.50p 122130
03/07/2018 77.50p 87.80p 77.50p 82.50p 88524
02/07/2018 85.00p 88.45p 75.50p 80.00p 366941
29/06/2018 82.50p 88.45p 81.50p 85.00p 57397
28/06/2018 85.00p 87.00p 81.00p 82.50p 52495
27/06/2018 92.50p 92.75p 82.00p 87.50p 72628
26/06/2018 82.50p 92.50p 77.60p 92.50p 123340
25/06/2018 85.00p 88.70p 81.00p 82.50p 76335
22/06/2018 82.50p 89.50p 82.50p 85.00p 33577
21/06/2018 87.50p 89.70p 80.00p 82.50p 119438
20/06/2018 90.00p 93.75p 86.60p 90.00p 64618
19/06/2018 90.00p 95.00p 88.50p 90.00p 43514
18/06/2018 97.50p 99.99p 86.60p 90.00p 135744
15/06/2018 97.50p 101.80p 91.50p 97.50p 92773

*Close Price adjusted for both dividends and splits