Ascent Resources (AST) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
17/04/2012 5,530.16p 5,744.76p 5,526.86p 5,695.24p 4427
16/04/2012 5,530.16p 5,736.51p 5,464.13p 5,530.16p 1944
13/04/2012 5,406.35p 5,919.75p 5,406.35p 5,530.16p 2385
12/04/2012 5,406.35p 5,431.11p 5,381.59p 5,406.35p 5880
11/04/2012 5,406.35p 5,422.86p 5,365.08p 5,406.35p 2511
10/04/2012 5,365.08p 5,406.35p 5,299.05p 5,406.35p 1054
05/04/2012 5,365.08p 5,426.98p 5,282.54p 5,406.35p 2228
04/04/2012 5,406.35p 5,426.98p 5,282.54p 5,365.08p 6069
03/04/2012 5,365.08p 5,451.75p 5,282.54p 5,406.35p 2971
02/04/2012 5,241.27p 5,495.49p 5,117.46p 5,365.08p 8063
30/03/2012 5,323.81p 5,365.08p 5,176.89p 5,323.81p 4767
29/03/2012 5,323.81p 5,323.81p 5,282.54p 5,323.81p 1612
28/03/2012 5,323.81p 5,323.81p 5,282.54p 5,323.81p 4482
27/03/2012 5,323.81p 5,332.06p 5,282.54p 5,323.81p 6470
26/03/2012 5,323.81p 5,323.81p 5,282.54p 5,323.81p 1194
23/03/2012 5,323.81p 5,323.81p 5,282.54p 5,323.81p 1551
22/03/2012 5,323.81p 5,323.81p 5,150.48p 5,323.81p 3500
21/03/2012 5,282.54p 5,323.81p 5,200.00p 5,323.81p 4739
20/03/2012 5,323.81p 5,323.81p 5,282.54p 5,323.81p 5379
19/03/2012 5,323.81p 5,323.81p 5,282.54p 5,323.81p 2177
16/03/2012 5,365.08p 5,365.08p 5,282.54p 5,323.81p 3993
15/03/2012 5,365.08p 5,381.59p 5,162.20p 5,365.08p 668
14/03/2012 5,323.81p 5,406.35p 5,282.54p 5,365.08p 1852
13/03/2012 5,488.89p 5,546.67p 5,158.73p 5,323.81p 3063
12/03/2012 5,488.89p 5,575.56p 5,345.60p 5,488.89p 1428
09/03/2012 5,158.73p 5,612.70p 5,037.40p 5,488.89p 4329
08/03/2012 5,158.73p 5,193.73p 5,117.46p 5,158.73p 1182
07/03/2012 5,200.00p 5,274.29p 5,117.46p 5,158.73p 3835
06/03/2012 5,695.24p 5,695.24p 4,952.38p 5,200.00p 2995
05/03/2012 5,984.13p 5,984.13p 5,612.70p 5,695.24p 3202
02/03/2012 6,190.48p 6,306.03p 5,794.29p 5,984.13p 6212
01/03/2012 5,571.43p 6,273.02p 5,531.81p 6,190.48p 7102
29/02/2012 5,571.43p 5,571.43p 5,500.11p 5,571.43p 1789
28/02/2012 5,571.43p 5,579.68p 5,497.14p 5,571.43p 2901
27/02/2012 5,612.70p 5,645.05p 5,530.16p 5,571.43p 2136
24/02/2012 5,653.97p 5,653.97p 5,612.70p 5,653.97p 2724
23/02/2012 5,942.86p 6,051.81p 5,447.62p 5,653.97p 18606
22/02/2012 5,530.16p 5,530.16p 5,447.62p 5,488.89p 4097
21/02/2012 5,571.43p 5,695.24p 5,341.31p 5,530.16p 5440
20/02/2012 5,365.08p 5,695.24p 5,365.08p 5,530.16p 3788
17/02/2012 5,241.27p 5,461.98p 4,956.34p 5,365.08p 3763
16/02/2012 5,241.27p 5,241.27p 5,117.46p 5,241.27p 3069
15/02/2012 5,241.27p 5,252.00p 5,200.00p 5,241.27p 3180
14/02/2012 5,241.27p 5,266.03p 5,200.00p 5,241.27p 1989
13/02/2012 5,323.81p 5,323.81p 5,173.42p 5,241.27p 4570
10/02/2012 5,653.97p 5,678.73p 5,200.00p 5,323.81p 4500
09/02/2012 5,323.81p 5,686.16p 5,282.54p 5,653.97p 3184
08/02/2012 5,323.81p 5,530.16p 5,200.00p 5,323.81p 4892
07/02/2012 5,241.27p 5,567.30p 5,233.02p 5,323.81p 3668
06/02/2012 5,241.27p 5,513.65p 5,200.00p 5,241.27p 3216
03/02/2012 5,241.27p 5,274.29p 5,061.99p 5,241.27p 1112
02/02/2012 5,282.54p 5,315.56p 5,117.46p 5,241.27p 2803
01/02/2012 5,282.54p 5,365.08p 5,208.25p 5,282.54p 956
31/01/2012 5,323.81p 5,338.67p 5,117.46p 5,282.54p 557
30/01/2012 5,612.70p 5,653.97p 5,282.54p 5,323.81p 1692
27/01/2012 5,736.51p 5,777.78p 5,447.62p 5,612.70p 1818
26/01/2012 5,777.78p 6,190.48p 5,627.56p 5,736.51p 5491
25/01/2012 5,241.27p 6,190.48p 5,163.02p 5,777.78p 5820
24/01/2012 5,282.54p 5,464.13p 5,114.49p 5,241.27p 3321
23/01/2012 5,282.54p 5,579.68p 5,169.46p 5,282.54p 2076
20/01/2012 5,076.19p 5,365.08p 5,076.19p 5,282.54p 2761
19/01/2012 4,952.38p 5,183.49p 4,952.38p 5,076.19p 3004
18/01/2012 4,498.41p 5,195.38p 4,457.14p 4,952.38p 6795
17/01/2012 4,498.41p 4,498.41p 4,457.14p 4,498.41p 1376
16/01/2012 4,498.41p 4,506.67p 4,374.60p 4,498.41p 2332
13/01/2012 4,498.41p 4,498.41p 4,432.38p 4,498.41p 4256
12/01/2012 4,498.41p 4,498.41p 4,374.60p 4,498.41p 6567
11/01/2012 4,539.68p 4,539.68p 4,457.14p 4,498.41p 11518
10/01/2012 4,539.68p 4,622.22p 4,374.60p 4,539.68p 3374
09/01/2012 4,498.41p 4,587.56p 4,465.40p 4,539.68p 1157
06/01/2012 4,498.41p 4,622.22p 4,457.14p 4,498.41p 1666
05/01/2012 4,498.41p 4,569.89p 4,457.14p 4,498.41p 928
04/01/2012 4,704.76p 4,704.76p 4,457.14p 4,498.41p 1826
03/01/2012 4,911.11p 5,034.92p 4,622.22p 4,704.76p 2791
30/12/2011 4,828.57p 5,034.92p 4,732.00p 4,911.11p 2448
29/12/2011 4,704.76p 4,869.84p 4,638.73p 4,828.57p 2035
28/12/2011 4,415.87p 4,709.71p 4,399.37p 4,704.76p 1751
23/12/2011 4,292.06p 4,506.67p 4,250.96p 4,415.87p 975
22/12/2011 4,168.25p 4,440.63p 4,135.24p 4,292.06p 4188
21/12/2011 4,333.33p 4,333.33p 4,126.98p 4,168.25p 1629
20/12/2011 4,415.87p 4,457.14p 4,255.58p 4,333.33p 643
19/12/2011 4,539.68p 4,572.70p 4,292.06p 4,415.87p 3510
16/12/2011 4,580.95p 4,605.71p 4,457.14p 4,539.68p 1932
15/12/2011 4,622.22p 4,629.65p 4,457.14p 4,580.95p 2934
14/12/2011 4,704.76p 4,937.52p 4,557.84p 4,622.22p 2460
13/12/2011 4,787.30p 4,787.30p 4,574.35p 4,704.76p 3058
12/12/2011 4,498.41p 5,150.48p 4,477.78p 4,787.30p 6816
09/12/2011 4,539.68p 4,622.22p 4,457.14p 4,498.41p 2530
08/12/2011 4,539.68p 4,750.16p 4,457.14p 4,539.68p 1609
07/12/2011 4,539.68p 4,704.76p 4,457.14p 4,498.41p 4456
06/12/2011 4,415.87p 4,622.22p 4,310.22p 4,539.68p 3708
05/12/2011 4,539.68p 4,671.75p 4,292.06p 4,498.41p 8299
02/12/2011 4,828.57p 4,828.57p 4,477.78p 4,580.95p 6688
01/12/2011 4,787.30p 5,249.52p 4,668.28p 4,828.57p 6519
30/11/2011 4,746.03p 5,200.00p 4,322.11p 4,787.30p 10229
29/11/2011 5,819.05p 5,819.05p 4,457.14p 4,787.30p 39058
28/11/2011 5,117.46p 6,530.87p 4,952.38p 6,149.21p 48263
25/11/2011 3,507.94p 4,952.38p 3,384.13p 4,911.11p 59815
24/11/2011 2,682.54p 2,888.89p 2,641.27p 2,723.81p 2872
23/11/2011 3,012.70p 3,095.24p 2,641.27p 2,682.54p 9589
22/11/2011 3,177.78p 3,243.81p 3,136.51p 3,177.78p 1126
21/11/2011 3,260.32p 3,301.59p 3,153.02p 3,177.78p 2406
18/11/2011 3,425.40p 3,457.59p 3,153.02p 3,260.32p 12553
17/11/2011 3,673.02p 3,673.02p 3,322.22p 3,425.40p 6575
16/11/2011 3,879.36p 3,879.36p 3,582.22p 3,673.02p 2707
15/11/2011 3,755.56p 3,758.03p 3,656.51p 3,755.56p 4648
14/11/2011 3,755.56p 4,011.43p 3,739.05p 3,755.56p 28263
11/11/2011 3,590.48p 3,879.36p 3,587.17p 3,755.56p 22276
10/11/2011 3,549.21p 3,640.00p 3,520.32p 3,590.48p 4011
09/11/2011 3,838.10p 3,927.24p 3,796.83p 3,838.10p 1748
08/11/2011 3,755.56p 4,044.44p 3,714.29p 3,838.10p 6416
07/11/2011 4,003.17p 4,003.17p 3,747.30p 3,755.56p 14041
04/11/2011 4,498.41p 4,539.68p 4,143.49p 4,168.25p 3372
03/11/2011 4,622.22p 4,671.75p 4,341.59p 4,498.41p 2209
02/11/2011 5,653.97p 5,678.73p 4,349.84p 4,663.49p 14053
01/11/2011 5,942.86p 5,942.86p 5,612.70p 5,653.97p 2203
31/10/2011 6,107.94p 6,132.70p 5,942.86p 6,025.40p 1039
28/10/2011 5,860.32p 6,273.02p 5,777.78p 6,107.94p 776
27/10/2011 5,901.59p 5,980.00p 5,653.97p 5,901.59p 1522
26/10/2011 6,025.40p 6,036.95p 5,699.53p 5,901.59p 584
25/10/2011 5,984.13p 6,240.00p 5,885.08p 6,025.40p 1679
24/10/2011 6,149.21p 6,273.02p 5,827.47p 5,984.13p 2089
21/10/2011 5,901.59p 6,322.54p 5,860.32p 6,149.21p 3286
20/10/2011 5,488.89p 6,520.64p 5,323.81p 5,901.59p 20351
19/10/2011 4,828.57p 5,488.89p 4,824.44p 5,488.89p 7798
18/10/2011 4,209.52p 4,869.84p 4,093.97p 4,787.30p 2272
17/10/2011 4,209.52p 4,325.08p 4,168.25p 4,250.79p 174
14/10/2011 4,044.44p 4,328.38p 4,044.44p 4,209.52p 594
13/10/2011 4,292.06p 4,292.06p 4,003.17p 4,044.44p 1301
12/10/2011 4,374.60p 4,381.21p 4,244.19p 4,292.06p 425
11/10/2011 4,209.52p 4,539.68p 4,126.98p 4,374.60p 1089
10/10/2011 4,168.25p 4,374.60p 4,010.11p 4,209.52p 676
07/10/2011 4,292.06p 4,415.87p 4,085.71p 4,168.25p 557
06/10/2011 4,126.98p 4,440.63p 4,099.09p 4,292.06p 581
05/10/2011 3,920.63p 4,242.54p 3,920.63p 4,126.98p 816
04/10/2011 4,457.14p 4,457.14p 3,796.83p 3,838.10p 2547
03/10/2011 4,787.30p 4,787.30p 4,374.60p 4,457.14p 618
30/09/2011 4,869.84p 4,944.13p 4,663.49p 4,828.57p 358
29/09/2011 4,580.95p 5,076.19p 4,580.95p 4,869.84p 774
28/09/2011 5,034.92p 5,199.83p 4,556.19p 4,580.95p 1288
27/09/2011 4,374.60p 5,282.54p 4,374.60p 4,952.38p 2806
26/09/2011 4,415.87p 4,571.87p 4,292.06p 4,333.33p 487
23/09/2011 4,580.95p 4,622.22p 4,374.60p 4,498.41p 506
22/09/2011 4,539.68p 4,787.30p 4,473.65p 4,580.95p 626
21/09/2011 4,828.57p 4,828.57p 4,580.95p 4,704.76p 922
20/09/2011 4,787.30p 5,067.94p 4,754.29p 4,828.57p 939
19/09/2011 4,580.95p 4,911.11p 4,126.98p 4,746.03p 1929
16/09/2011 4,746.03p 4,786.64p 4,374.60p 4,580.95p 1234
15/09/2011 4,746.03p 4,869.84p 4,539.68p 4,746.03p 451
14/09/2011 4,911.11p 5,117.46p 4,589.21p 4,746.03p 506
13/09/2011 5,034.92p 5,229.71p 4,737.78p 4,911.11p 185
12/09/2011 5,034.92p 5,229.71p 4,737.78p 4,911.11p 185
09/09/2011 5,200.00p 5,228.06p 4,704.76p 4,869.84p 861
08/09/2011 5,241.27p 5,310.60p 5,119.11p 5,200.00p 828
07/09/2011 5,158.73p 5,530.16p 4,952.38p 5,241.27p 3648
06/09/2011 4,993.65p 5,029.47p 4,869.84p 4,952.38p 225
05/09/2011 5,034.92p 5,091.05p 4,883.05p 4,993.65p 355
02/09/2011 5,117.46p 5,117.46p 4,952.38p 5,034.92p 150
01/09/2011 5,034.92p 5,365.08p 5,034.92p 5,117.46p 612
31/08/2011 4,993.65p 5,117.46p 4,919.36p 5,034.92p 593
30/08/2011 4,993.65p 5,117.46p 4,856.63p 4,993.65p 1991
26/08/2011 4,869.84p 5,860.32p 4,803.81p 4,993.65p 2443
25/08/2011 5,034.92p 5,074.54p 4,744.88p 4,869.84p 933
24/08/2011 5,282.54p 5,282.54p 4,787.30p 5,034.92p 1292
23/08/2011 5,323.81p 5,719.34p 4,911.11p 5,282.54p 3316
22/08/2011 4,539.68p 5,067.94p 4,498.41p 4,911.11p 3148
19/08/2011 4,250.79p 4,547.94p 4,143.49p 4,498.41p 505
18/08/2011 4,498.41p 4,539.68p 4,155.05p 4,250.79p 423
17/08/2011 4,622.22p 4,622.22p 4,457.14p 4,539.68p 611
16/08/2011 4,746.03p 4,746.03p 4,457.14p 4,622.22p 899
15/08/2011 4,704.76p 4,787.30p 4,539.68p 4,746.03p 2196
12/08/2011 4,704.76p 4,909.96p 4,511.62p 4,704.76p 1434
11/08/2011 4,498.41p 4,587.56p 4,457.14p 4,539.68p 78
10/08/2011 4,580.95p 4,952.38p 4,415.87p 4,498.41p 1899
09/08/2011 4,292.06p 4,580.95p 3,990.79p 4,580.95p 2975
08/08/2011 4,374.60p 5,117.46p 4,374.60p 4,580.95p 2170
05/08/2011 4,374.60p 4,787.30p 3,846.35p 4,374.60p 4240
04/08/2011 5,406.35p 5,431.11p 4,539.68p 4,580.95p 3210
03/08/2011 5,571.43p 5,777.78p 5,365.08p 5,406.35p 1791
02/08/2011 5,819.05p 5,843.81p 5,777.78p 5,819.05p 499
01/08/2011 5,819.05p 5,860.32p 5,798.41p 5,819.05p 324
29/07/2011 5,860.32p 5,942.86p 5,794.29p 5,819.05p 1223
28/07/2011 5,860.32p 5,942.86p 5,777.78p 5,860.32p 1154
27/07/2011 5,984.13p 6,190.48p 5,680.05p 5,942.86p 1442
26/07/2011 6,066.67p 6,083.17p 5,694.58p 5,984.13p 322
25/07/2011 6,438.10p 6,438.10p 5,942.86p 6,066.67p 893
22/07/2011 6,355.56p 6,438.10p 6,274.67p 6,438.10p 261
21/07/2011 6,355.56p 6,396.83p 6,273.02p 6,355.56p 570
20/07/2011 6,520.64p 6,540.44p 6,273.02p 6,355.56p 439
19/07/2011 6,355.56p 6,520.64p 6,294.48p 6,520.64p 476
18/07/2011 6,603.17p 6,768.25p 6,355.56p 6,355.56p 877
15/07/2011 6,231.75p 6,685.71p 6,190.48p 6,685.71p 1873
14/07/2011 6,273.02p 6,401.78p 6,144.25p 6,231.75p 667
13/07/2011 6,355.56p 6,421.59p 6,157.46p 6,273.02p 507
12/07/2011 6,644.44p 6,644.44p 6,273.02p 6,355.56p 1168
11/07/2011 6,726.98p 6,933.33p 6,636.19p 6,644.44p 838
08/07/2011 6,396.83p 6,936.63p 6,396.83p 6,726.98p 1674
07/07/2011 5,984.13p 6,586.67p 5,934.60p 6,396.83p 1304
06/07/2011 6,396.83p 6,558.60p 5,904.89p 5,984.13p 927
05/07/2011 6,396.83p 6,588.32p 6,289.52p 6,479.37p 1282

*Close Price adjusted for both dividends and splits