Ascent Resources (AST) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
02/09/2014 850.00p 892.80p 800.00p 850.00p 1049
01/09/2014 1,000.00p 1,000.00p 800.00p 850.00p 1257
29/08/2014 1,000.00p 1,023.00p 855.00p 1,000.00p 678
28/08/2014 900.00p 1,100.00p 800.00p 1,000.00p 2413
27/08/2014 750.00p 960.00p 700.00p 900.00p 1670
26/08/2014 750.00p 800.00p 686.00p 750.00p 561
22/08/2014 750.00p 1,000.00p 721.00p 750.00p 56
21/08/2014 750.00p 791.20p 711.00p 750.00p 405
20/08/2014 800.00p 800.00p 620.00p 750.00p 2491
19/08/2014 800.00p 890.00p 736.00p 800.00p 415
18/08/2014 800.00p 900.00p 725.00p 800.00p 311
15/08/2014 850.00p 900.00p 722.00p 800.00p 653
14/08/2014 950.00p 950.00p 800.00p 850.00p 936
13/08/2014 1,000.00p 1,000.00p 900.00p 950.00p 615
12/08/2014 1,000.00p 1,000.00p 900.00p 1,000.00p 96
11/08/2014 1,000.00p 1,000.00p 900.00p 1,000.00p 484
08/08/2014 950.00p 980.00p 900.00p 950.00p 5112
07/08/2014 950.00p 950.00p 900.00p 950.00p 38
06/08/2014 950.00p 950.00p 900.00p 950.00p 139
05/08/2014 950.00p 1,000.00p 920.00p 950.00p 457
04/08/2014 800.00p 1,050.00p 800.00p 950.00p 1049
01/08/2014 1,050.00p 1,080.00p 1,000.00p 1,050.00p 457
31/07/2014 1,100.00p 1,100.00p 1,012.00p 1,050.00p 488
30/07/2014 1,050.00p 1,132.20p 1,020.00p 1,100.00p 278
29/07/2014 1,050.00p 1,100.00p 1,020.00p 1,050.00p 51
28/07/2014 1,050.00p 1,050.00p 1,020.00p 1,050.00p 29
25/07/2014 1,050.00p 1,062.00p 1,020.00p 1,050.00p 268
24/07/2014 1,050.00p 1,050.00p 1,016.67p 1,050.00p 450
23/07/2014 1,050.00p 1,100.00p 1,030.00p 1,050.00p 328
22/07/2014 1,050.00p 1,050.00p 1,023.00p 1,050.00p 22
21/07/2014 1,050.00p 1,100.00p 1,023.00p 1,050.00p 162
18/07/2014 1,100.00p 1,100.00p 1,016.67p 1,050.00p 74
17/07/2014 1,150.00p 1,300.00p 1,100.00p 1,100.00p 100
16/07/2014 1,150.00p 1,180.00p 1,100.00p 1,150.00p 231
15/07/2014 1,150.00p 1,190.00p 1,125.00p 1,150.00p 97
14/07/2014 1,150.00p 1,190.00p 1,120.00p 1,150.00p 308
11/07/2014 1,200.00p 1,200.00p 1,100.00p 1,150.00p 856
10/07/2014 1,200.00p 1,200.00p 1,110.00p 1,200.00p 992
09/07/2014 1,100.00p 1,450.00p 920.00p 1,200.00p 2707
08/07/2014 1,450.00p 1,450.00p 1,400.00p 1,450.00p 1040
07/07/2014 1,450.00p 1,450.00p 1,400.00p 1,450.00p 633
04/07/2014 1,450.00p 1,500.00p 1,400.00p 1,450.00p 0
03/07/2014 1,450.00p 1,500.00p 1,400.00p 1,450.00p 1026
02/07/2014 1,450.00p 1,500.00p 1,300.00p 1,450.00p 511
01/07/2014 1,500.00p 1,500.00p 1,400.00p 1,450.00p 12
30/06/2014 1,500.00p 1,500.00p 1,300.00p 1,500.00p 553
27/06/2014 1,500.00p 1,500.00p 1,400.00p 1,500.00p 128
26/06/2014 1,500.00p 1,500.00p 1,400.00p 1,500.00p 1071
25/06/2014 1,500.00p 1,500.00p 1,350.00p 1,500.00p 1366
24/06/2014 1,500.00p 1,500.00p 1,400.00p 1,500.00p 800
23/06/2014 1,500.00p 1,500.00p 1,400.00p 1,500.00p 630
20/06/2014 1,500.00p 1,500.00p 1,400.00p 1,500.00p 544
19/06/2014 1,500.00p 1,500.00p 1,400.00p 1,500.00p 38
18/06/2014 1,500.00p 1,500.00p 1,400.00p 1,500.00p 39
17/06/2014 1,500.00p 1,500.00p 1,400.00p 1,500.00p 26
16/06/2014 1,500.00p 1,500.00p 1,400.00p 1,500.00p 349
13/06/2014 1,500.00p 1,500.00p 1,400.00p 1,500.00p 366
12/06/2014 1,500.00p 1,900.00p 1,400.00p 1,500.00p 68
11/06/2014 1,500.00p 1,500.00p 1,200.00p 1,500.00p 3457
10/06/2014 1,500.00p 1,500.00p 1,400.00p 1,500.00p 560
09/06/2014 1,500.00p 1,500.00p 1,400.00p 1,500.00p 189
06/06/2014 1,500.00p 1,900.00p 1,420.00p 1,500.00p 692
05/06/2014 1,450.00p 1,700.00p 1,450.00p 1,500.00p 2291
04/06/2014 1,450.00p 1,467.00p 1,400.00p 1,450.00p 184
03/06/2014 1,450.00p 1,450.00p 1,150.00p 1,450.00p 307
02/06/2014 1,450.00p 1,450.00p 1,400.00p 1,450.00p 108
30/05/2014 1,450.00p 1,500.00p 1,400.00p 1,450.00p 108
29/05/2014 1,450.00p 1,450.00p 1,405.00p 1,450.00p 50
28/05/2014 1,450.00p 1,500.00p 1,200.00p 1,450.00p 13
27/05/2014 1,450.00p 1,480.00p 1,400.00p 1,450.00p 267
23/05/2014 1,450.00p 1,500.00p 1,400.00p 1,450.00p 652
22/05/2014 1,450.00p 1,450.00p 1,400.00p 1,450.00p 98
21/05/2014 1,450.00p 1,452.00p 1,450.00p 1,450.00p 223
20/05/2014 1,500.00p 1,500.00p 1,420.00p 1,450.00p 856
19/05/2014 1,450.00p 1,586.00p 1,433.00p 1,500.00p 1471
16/05/2014 1,200.00p 1,550.00p 1,123.00p 1,450.00p 763
15/05/2014 1,200.00p 1,250.00p 1,122.00p 1,200.00p 199
14/05/2014 1,200.00p 1,250.00p 1,142.00p 1,200.00p 1564
13/05/2014 1,200.00p 1,279.60p 1,150.00p 1,200.00p 128
12/05/2014 1,200.00p 1,300.00p 1,130.00p 1,300.00p 1671
09/05/2014 1,200.00p 1,300.00p 1,130.00p 1,200.00p 104
08/05/2014 1,200.00p 1,227.00p 1,122.00p 1,200.00p 81
07/05/2014 1,200.00p 1,200.00p 1,120.00p 1,200.00p 4
06/05/2014 1,250.00p 1,250.00p 1,100.00p 1,200.00p 394
02/05/2014 1,250.00p 1,250.00p 1,215.60p 1,250.00p 2
01/05/2014 1,050.00p 1,280.00p 1,050.00p 1,250.00p 2319
30/04/2014 1,050.00p 1,200.00p 1,050.00p 1,050.00p 566
29/04/2014 1,050.00p 1,100.00p 1,030.00p 1,050.00p 531
28/04/2014 1,050.00p 1,070.00p 1,030.00p 1,050.00p 1126
25/04/2014 1,050.00p 1,078.00p 1,005.00p 1,050.00p 62
24/04/2014 1,050.00p 1,079.00p 1,000.00p 1,050.00p 688
23/04/2014 1,150.00p 1,160.00p 1,000.00p 1,050.00p 684
22/04/2014 1,150.00p 1,150.00p 1,100.00p 1,150.00p 157
17/04/2014 1,150.00p 1,200.00p 1,120.00p 1,150.00p 286
16/04/2014 1,150.00p 1,200.00p 1,150.00p 1,150.00p 26
15/04/2014 1,200.00p 1,200.00p 1,130.00p 1,150.00p 184
14/04/2014 1,200.00p 1,200.00p 1,130.00p 1,200.00p 0
11/04/2014 1,250.00p 1,252.00p 1,116.00p 1,200.00p 855
10/04/2014 1,250.00p 1,300.00p 1,150.00p 1,200.00p 424
09/04/2014 1,300.00p 1,400.00p 1,200.00p 1,200.00p 1246
08/04/2014 1,300.00p 1,300.00p 1,214.00p 1,300.00p 229
07/04/2014 1,350.00p 1,350.00p 1,214.00p 1,300.00p 335
04/04/2014 1,350.00p 1,350.00p 1,300.00p 1,350.00p 183
03/04/2014 1,400.00p 1,450.00p 1,200.00p 1,200.00p 155
02/04/2014 1,400.00p 1,455.00p 1,300.00p 1,400.00p 470
01/04/2014 1,300.00p 1,400.00p 1,200.00p 1,400.00p 1979
31/03/2014 1,300.00p 1,300.00p 1,220.00p 1,300.00p 79
28/03/2014 1,350.00p 1,369.20p 1,150.00p 1,200.00p 289
27/03/2014 1,400.00p 1,400.00p 1,300.00p 1,350.00p 125
26/03/2014 1,450.00p 1,460.00p 1,300.00p 1,400.00p 525
25/03/2014 1,500.00p 1,534.00p 1,400.00p 1,450.00p 1318
24/03/2014 1,300.00p 1,600.00p 1,176.00p 1,500.00p 43079
21/03/2014 1,300.00p 1,374.00p 1,200.00p 1,300.00p 899
20/03/2014 1,250.00p 1,400.00p 1,240.00p 1,300.00p 918
19/03/2014 1,500.00p 1,600.00p 1,200.00p 1,250.00p 3926
18/03/2014 1,100.00p 1,570.00p 1,040.00p 1,500.00p 9649
17/03/2014 1,150.00p 1,200.00p 1,100.00p 1,200.00p 747
14/03/2014 1,150.00p 1,188.00p 1,100.00p 1,150.00p 413
13/03/2014 1,250.00p 1,280.00p 1,111.00p 1,150.00p 963
12/03/2014 1,250.00p 1,290.00p 1,230.00p 1,250.00p 253
11/03/2014 1,300.00p 1,360.00p 1,220.00p 1,250.00p 6940
10/03/2014 1,300.00p 1,370.00p 1,200.00p 1,300.00p 245
07/03/2014 1,300.00p 1,380.00p 1,220.00p 1,300.00p 545
06/03/2014 1,300.00p 1,400.00p 1,300.00p 1,300.00p 1298
05/03/2014 1,300.00p 1,300.00p 1,200.00p 1,300.00p 20
04/03/2014 1,300.00p 1,300.00p 1,200.00p 1,300.00p 121
03/03/2014 1,350.00p 1,400.00p 1,200.00p 1,300.00p 2263
28/02/2014 1,400.00p 1,400.00p 1,200.00p 1,400.00p 263
27/02/2014 1,450.00p 1,450.00p 1,300.00p 1,400.00p 185
26/02/2014 1,450.00p 1,450.00p 1,200.00p 1,450.00p 0
25/02/2014 1,450.00p 1,450.00p 1,200.00p 1,450.00p 664
24/02/2014 1,500.00p 1,500.00p 1,400.00p 1,450.00p 189
21/02/2014 1,500.00p 1,500.00p 1,400.00p 1,500.00p 245
20/02/2014 1,550.00p 1,550.00p 1,400.00p 1,500.00p 177
19/02/2014 1,550.00p 1,550.00p 1,400.00p 1,550.00p 315
18/02/2014 1,550.00p 1,550.00p 1,400.00p 1,550.00p 199
17/02/2014 1,550.00p 1,550.00p 1,400.00p 1,550.00p 201
14/02/2014 1,550.00p 1,550.00p 1,400.00p 1,550.00p 160
13/02/2014 1,550.00p 1,550.00p 1,400.00p 1,550.00p 71
12/02/2014 1,550.00p 1,550.00p 1,400.00p 1,550.00p 191
11/02/2014 1,550.00p 1,550.00p 1,302.00p 1,550.00p 305
10/02/2014 1,550.00p 1,550.00p 1,400.00p 1,550.00p 135
07/02/2014 1,600.00p 1,600.00p 1,420.00p 1,550.00p 253
06/02/2014 1,600.00p 1,600.00p 1,500.00p 1,600.00p 480
05/02/2014 1,800.00p 1,800.00p 1,500.00p 1,600.00p 2001
04/02/2014 1,800.00p 1,800.00p 1,700.00p 1,800.00p 112
03/02/2014 1,900.00p 1,900.00p 1,702.00p 1,800.00p 599
31/01/2014 1,900.00p 1,900.00p 1,800.20p 1,900.00p 12
30/01/2014 1,900.00p 1,900.00p 1,600.00p 1,900.00p 483
29/01/2014 1,950.00p 1,950.00p 1,800.00p 1,900.00p 1032
28/01/2014 2,000.00p 2,000.00p 1,905.00p 1,950.00p 311
27/01/2014 2,000.00p 2,000.00p 1,862.00p 2,000.00p 316
24/01/2014 2,000.00p 2,000.00p 1,900.00p 2,000.00p 561
23/01/2014 2,000.00p 2,000.00p 1,919.00p 2,000.00p 88
22/01/2014 2,000.00p 2,000.00p 1,930.00p 2,000.00p 15
21/01/2014 2,000.00p 2,080.00p 1,900.00p 2,000.00p 1200
20/01/2014 2,000.00p 2,028.00p 1,924.00p 2,000.00p 193
17/01/2014 2,050.00p 2,060.00p 1,930.00p 2,000.00p 750
16/01/2014 2,050.00p 2,060.00p 2,050.00p 2,050.00p 116
15/01/2014 2,000.00p 2,100.00p 2,000.00p 2,050.00p 399
14/01/2014 2,000.00p 2,034.00p 2,000.00p 2,000.00p 20
13/01/2014 2,000.00p 2,080.00p 2,000.00p 2,000.00p 547
10/01/2014 2,000.00p 2,020.00p 1,996.00p 2,000.00p 579
09/01/2014 1,900.00p 2,020.00p 1,900.00p 2,000.00p 586
08/01/2014 1,900.00p 1,910.00p 1,863.00p 1,900.00p 119
07/01/2014 1,900.00p 1,930.00p 1,860.00p 1,900.00p 233
06/01/2014 1,900.00p 1,940.00p 1,850.00p 1,900.00p 510
03/01/2014 1,900.00p 1,934.00p 1,840.00p 1,900.00p 536
02/01/2014 1,850.00p 1,900.00p 1,800.00p 1,900.00p 200
31/12/2013 1,800.00p 1,852.00p 1,700.00p 1,800.00p 837
30/12/2013 1,850.00p 1,852.60p 1,600.00p 1,800.00p 388
27/12/2013 1,850.00p 1,850.00p 1,800.00p 1,850.00p 86
24/12/2013 1,900.00p 1,900.00p 1,850.00p 1,850.00p 79
23/12/2013 1,850.00p 1,880.00p 1,800.00p 1,850.00p 10
20/12/2013 1,950.00p 1,950.00p 1,800.00p 1,850.00p 584
19/12/2013 2,050.00p 2,059.60p 1,850.00p 1,950.00p 1377
18/12/2013 2,400.00p 2,400.00p 2,000.00p 2,050.00p 1889
17/12/2013 2,400.00p 2,600.00p 2,300.00p 2,600.00p 16
16/12/2013 2,400.00p 2,400.00p 2,300.00p 2,400.00p 38
13/12/2013 2,450.00p 2,450.00p 2,300.00p 2,400.00p 73
12/12/2013 2,450.00p 2,450.00p 2,300.00p 2,400.00p 237
11/12/2013 2,450.00p 2,600.00p 2,350.00p 2,600.00p 836
10/12/2013 2,450.00p 2,450.00p 2,400.00p 2,450.00p 847
09/12/2013 2,450.00p 2,450.00p 2,400.00p 2,450.00p 57
06/12/2013 2,400.00p 2,600.00p 2,350.00p 2,600.00p 206
05/12/2013 2,350.00p 2,404.00p 2,340.00p 2,400.00p 243
04/12/2013 2,300.00p 2,400.00p 2,202.00p 2,350.00p 1526
03/12/2013 2,300.00p 2,328.00p 2,202.00p 2,300.00p 4
02/12/2013 2,300.00p 2,300.00p 2,200.00p 2,300.00p 127
29/11/2013 2,300.00p 2,374.20p 2,202.00p 2,300.00p 424
28/11/2013 2,450.00p 2,450.00p 2,202.00p 2,300.00p 305
27/11/2013 2,500.00p 2,500.00p 2,302.00p 2,450.00p 372
26/11/2013 2,550.00p 2,550.00p 2,400.00p 2,500.00p 260
25/11/2013 2,600.00p 2,600.00p 2,402.00p 2,550.00p 157
22/11/2013 2,600.00p 2,659.60p 2,500.00p 2,600.00p 114
21/11/2013 2,600.00p 2,660.00p 2,500.00p 2,600.00p 258
20/11/2013 2,550.00p 2,800.00p 2,500.20p 2,600.00p 605
19/11/2013 2,550.00p 2,667.00p 2,510.00p 2,550.00p 312
18/11/2013 2,350.00p 2,800.00p 2,350.00p 2,550.00p 1457
15/11/2013 2,250.00p 2,503.40p 2,250.00p 2,350.00p 318

*Close Price adjusted for both dividends and splits