Ascent Resources (AST) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
04/07/2011 5,860.32p 6,596.57p 5,860.32p 6,396.83p 4203
01/07/2011 5,447.62p 6,190.48p 5,365.08p 5,860.32p 3023
30/06/2011 5,447.62p 5,530.16p 5,282.54p 5,447.62p 1271
29/06/2011 5,406.35p 5,530.16p 4,993.65p 5,530.16p 1482
28/06/2011 5,158.73p 5,459.17p 5,158.73p 5,406.35p 706
27/06/2011 5,530.16p 5,625.90p 5,142.22p 5,158.73p 783
24/06/2011 5,530.16p 5,695.24p 5,406.35p 5,530.16p 850
23/06/2011 5,695.24p 6,079.05p 5,429.30p 5,530.16p 1770
22/06/2011 5,406.35p 5,426.98p 5,365.08p 5,406.35p 325
21/06/2011 5,406.35p 5,418.73p 5,365.08p 5,406.35p 402
20/06/2011 5,447.62p 5,512.00p 5,365.08p 5,406.35p 788
17/06/2011 5,488.89p 5,500.44p 5,383.24p 5,447.62p 798
16/06/2011 5,612.70p 5,653.97p 5,447.62p 5,488.89p 1688
15/06/2011 5,860.32p 5,941.21p 5,483.94p 5,612.70p 856
14/06/2011 6,190.48p 6,339.05p 5,616.00p 5,860.32p 1914
13/06/2011 5,860.32p 6,659.30p 5,530.16p 6,190.48p 4945
10/06/2011 5,530.16p 5,612.70p 5,447.62p 5,530.16p 505
09/06/2011 5,695.24p 5,695.24p 5,394.79p 5,530.16p 1358
08/06/2011 5,984.13p 6,157.46p 5,447.62p 5,695.24p 1671
07/06/2011 5,571.43p 6,170.67p 5,447.62p 5,984.13p 12509
06/06/2011 5,571.43p 5,777.78p 5,505.40p 5,571.43p 1915
03/06/2011 5,241.27p 5,777.78p 5,241.27p 5,571.43p 5263
02/06/2011 5,571.43p 5,571.43p 4,952.38p 5,241.27p 5105
01/06/2011 5,530.16p 5,530.16p 5,166.98p 5,365.08p 2561
31/05/2011 5,530.16p 5,596.19p 5,254.48p 5,530.16p 3732
27/05/2011 5,530.16p 5,777.78p 5,292.44p 5,530.16p 7369
26/05/2011 5,901.59p 5,926.35p 5,077.84p 5,612.70p 3597
25/05/2011 5,942.86p 6,273.02p 5,901.59p 5,901.59p 6338
24/05/2011 7,222.22p 7,222.22p 5,777.78p 5,942.86p 11708
23/05/2011 6,809.52p 6,809.52p 6,256.51p 6,809.52p 2374
20/05/2011 6,809.52p 6,850.79p 6,636.19p 6,809.52p 1225
19/05/2011 6,809.52p 6,999.37p 6,589.97p 6,809.52p 15651
18/05/2011 6,809.52p 7,222.22p 6,190.48p 6,809.52p 7910
17/05/2011 7,222.22p 7,428.57p 7,015.87p 7,222.22p 1126
16/05/2011 7,634.92p 7,758.73p 6,603.17p 7,222.22p 3425
13/05/2011 7,634.92p 7,676.19p 7,428.57p 7,634.92p 738
12/05/2011 7,634.92p 7,758.73p 7,428.57p 7,634.92p 1879
11/05/2011 7,841.27p 7,915.56p 7,511.11p 7,634.92p 516
10/05/2011 8,047.62p 8,328.25p 7,185.90p 7,841.27p 2932
09/05/2011 7,634.92p 8,047.62p 7,304.76p 8,047.62p 1447
06/05/2011 7,634.92p 7,841.27p 7,428.57p 7,634.92p 1059
05/05/2011 8,047.62p 8,253.97p 7,634.92p 7,634.92p 2536
04/05/2011 8,460.32p 8,460.32p 7,841.27p 8,047.62p 1353
03/05/2011 8,460.32p 8,460.32p 8,253.97p 8,460.32p 807
28/04/2011 8,460.32p 8,666.67p 8,339.81p 8,460.32p 10409
27/04/2011 8,460.32p 8,666.67p 8,253.97p 8,460.32p 2486
26/04/2011 8,460.32p 8,666.67p 8,253.97p 8,460.32p 3783
21/04/2011 8,460.32p 8,584.13p 7,923.81p 8,460.32p 12429
20/04/2011 8,460.32p 8,625.40p 7,841.27p 8,460.32p 5305
19/04/2011 8,460.32p 8,666.67p 8,253.97p 8,460.32p 2042
18/04/2011 8,873.02p 8,873.02p 8,262.22p 8,460.32p 3676
15/04/2011 8,873.02p 9,079.36p 8,384.38p 8,873.02p 2070
14/04/2011 8,873.02p 8,881.27p 8,422.35p 8,873.02p 633
13/04/2011 8,873.02p 8,914.29p 8,298.54p 8,873.02p 9785
12/04/2011 8,873.02p 9,079.36p 8,587.43p 8,873.02p 2886
11/04/2011 8,460.32p 9,029.84p 8,253.97p 8,873.02p 5475
08/04/2011 8,873.02p 9,056.58p 8,233.33p 8,460.32p 11755
07/04/2011 8,873.02p 9,079.36p 8,666.67p 8,873.02p 3296
06/04/2011 8,460.32p 9,079.36p 8,336.51p 8,873.02p 5039
05/04/2011 8,460.32p 8,666.67p 8,300.19p 8,460.32p 5470
04/04/2011 8,873.02p 9,079.36p 8,253.97p 8,460.32p 2535
01/04/2011 8,873.02p 9,079.36p 8,707.94p 8,873.02p 2974
31/03/2011 8,460.32p 8,947.30p 8,419.05p 8,873.02p 2739
30/03/2011 8,460.32p 8,666.67p 8,336.51p 8,460.32p 1432
29/03/2011 8,460.32p 8,914.29p 8,419.05p 8,460.32p 1294
28/03/2011 8,873.02p 8,926.67p 8,253.97p 8,460.32p 1830
25/03/2011 8,873.02p 9,079.36p 8,782.22p 8,873.02p 1496
24/03/2011 8,873.02p 8,914.29p 8,666.67p 8,873.02p 2093
23/03/2011 9,285.71p 9,285.71p 8,286.98p 8,873.02p 5065
22/03/2011 9,079.36p 9,492.06p 8,873.02p 9,285.71p 5108
21/03/2011 8,873.02p 9,492.06p 8,753.33p 9,079.36p 8799
18/03/2011 8,253.97p 9,079.36p 8,253.97p 8,666.67p 10419
17/03/2011 8,873.02p 9,285.71p 7,519.36p 8,253.97p 9345
16/03/2011 8,873.02p 9,822.22p 8,873.02p 9,285.71p 1659
15/03/2011 9,079.36p 9,698.41p 8,336.51p 8,873.02p 2719
14/03/2011 9,492.06p 9,987.30p 9,120.64p 9,698.41p 1581
11/03/2011 10,317.46p 10,347.17p 9,194.92p 9,698.41p 2098
10/03/2011 10,523.81p 10,556.83p 9,492.06p 10,317.46p 1755
09/03/2011 10,523.81p 10,606.35p 9,492.06p 10,523.81p 4979
08/03/2011 10,936.51p 11,142.86p 9,987.30p 10,523.81p 3035
07/03/2011 10,936.51p 11,473.02p 10,816.83p 10,936.51p 4919
04/03/2011 10,936.51p 11,142.86p 10,862.22p 10,936.51p 4608
03/03/2011 10,936.51p 11,456.51p 10,730.16p 10,936.51p 3785
02/03/2011 10,523.81p 11,142.86p 10,416.51p 10,936.51p 1396
01/03/2011 10,936.51p 11,142.86p 10,317.46p 10,523.81p 1646
28/02/2011 11,349.21p 11,390.48p 10,730.16p 10,936.51p 3925
25/02/2011 10,523.81p 11,555.56p 10,400.00p 11,349.21p 1067
24/02/2011 10,936.51p 11,060.32p 9,904.76p 10,523.81p 3561
23/02/2011 11,349.21p 11,555.56p 10,738.41p 10,936.51p 2911
22/02/2011 11,761.90p 11,885.71p 11,142.86p 11,349.21p 2988
21/02/2011 11,968.25p 12,182.86p 11,555.56p 11,761.90p 2818
18/02/2011 12,587.30p 12,665.71p 11,555.56p 11,968.25p 4933
17/02/2011 13,000.00p 13,206.35p 12,380.95p 12,587.30p 2072
16/02/2011 14,857.14p 16,095.24p 12,793.65p 13,000.00p 9825
15/02/2011 12,793.65p 13,082.54p 12,380.95p 12,587.30p 1436
14/02/2011 13,000.00p 13,619.05p 12,705.66p 12,793.65p 801
11/02/2011 12,620.32p 14,031.75p 12,546.03p 12,793.65p 3280
10/02/2011 11,679.36p 13,206.35p 11,646.35p 12,587.30p 1776
09/02/2011 12,050.79p 12,711.11p 11,555.56p 11,968.25p 2310
08/02/2011 12,546.03p 12,859.68p 11,646.35p 12,380.95p 2841
07/02/2011 13,206.35p 13,371.43p 12,380.95p 12,793.65p 2264
04/02/2011 12,929.84p 13,536.51p 12,793.65p 13,206.35p 2592
03/02/2011 13,891.43p 13,990.48p 12,587.30p 13,412.70p 2847
02/02/2011 14,675.56p 14,815.87p 13,305.40p 13,619.05p 3246
01/02/2011 14,238.10p 14,857.14p 14,238.10p 14,650.79p 2628
31/01/2011 13,619.05p 14,444.44p 13,619.05p 14,238.10p 2173
28/01/2011 13,619.05p 13,990.48p 13,206.35p 13,619.05p 1484
27/01/2011 14,444.44p 14,646.67p 13,211.30p 13,619.05p 2304
26/01/2011 12,793.65p 14,857.14p 12,793.65p 14,444.44p 4961
25/01/2011 12,793.65p 12,793.65p 11,693.12p 12,793.65p 2499
24/01/2011 13,000.00p 13,203.05p 12,492.38p 12,793.65p 1765
21/01/2011 13,412.70p 13,866.67p 12,834.92p 13,000.00p 2328
20/01/2011 14,238.10p 14,692.06p 12,422.22p 13,412.70p 2650
19/01/2011 13,619.05p 14,399.05p 12,463.49p 14,238.10p 4949
18/01/2011 14,238.10p 14,857.14p 13,216.25p 13,619.05p 7097
17/01/2011 14,692.06p 15,269.84p 14,077.97p 14,238.10p 4082
14/01/2011 15,319.36p 15,335.87p 14,758.09p 14,857.14p 2080
13/01/2011 15,269.84p 16,095.24p 14,923.18p 15,269.84p 1513
12/01/2011 15,269.84p 15,269.84p 14,568.25p 15,063.49p 1113
11/01/2011 15,022.22p 15,269.84p 14,526.98p 14,857.14p 2674
10/01/2011 15,063.49p 15,476.19p 14,609.52p 14,857.14p 3119
07/01/2011 14,650.79p 15,682.54p 14,444.44p 15,063.49p 3651
06/01/2011 14,650.79p 15,682.54p 14,444.44p 14,650.79p 3663
05/01/2011 15,269.84p 15,393.65p 14,031.75p 14,444.44p 3131
04/01/2011 15,269.84p 16,095.24p 14,857.14p 15,269.84p 2301
31/12/2010 14,238.10p 15,682.54p 14,163.81p 15,063.49p 1313
30/12/2010 14,444.44p 14,444.44p 13,206.35p 14,238.10p 2930
29/12/2010 15,063.49p 15,517.46p 14,444.44p 14,650.79p 2175
24/12/2010 14,857.14p 15,170.79p 14,444.44p 14,857.14p 1126
23/12/2010 15,063.49p 15,269.84p 14,444.44p 14,857.14p 2832
22/12/2010 14,857.14p 15,269.84p 14,114.29p 15,063.49p 4470
21/12/2010 14,031.75p 15,476.19p 13,775.87p 14,444.44p 5596
20/12/2010 13,619.05p 14,597.14p 13,619.05p 14,031.75p 3043
17/12/2010 13,619.05p 14,031.75p 13,288.89p 13,619.05p 1907
16/12/2010 13,000.00p 13,916.19p 12,896.82p 13,619.05p 1436
15/12/2010 13,619.05p 14,444.44p 12,793.65p 13,000.00p 3349
14/12/2010 14,031.75p 14,857.14p 13,206.35p 13,619.05p 2986
13/12/2010 13,412.70p 14,692.06p 13,288.89p 14,031.75p 4900
10/12/2010 12,174.60p 13,619.05p 12,133.33p 13,412.70p 4914
09/12/2010 12,587.30p 12,793.65p 11,638.10p 12,174.60p 4872
08/12/2010 12,793.65p 13,206.35p 12,174.60p 12,587.30p 5420
07/12/2010 11,555.56p 13,619.05p 11,390.48p 12,587.30p 12904
06/12/2010 10,730.16p 11,968.25p 10,416.51p 11,555.56p 7256
03/12/2010 10,317.46p 11,052.06p 9,904.76p 10,730.16p 4630
02/12/2010 10,111.11p 10,565.08p 9,574.60p 10,317.46p 3740
01/12/2010 9,904.76p 10,322.41p 9,492.06p 9,904.76p 1361
30/11/2010 10,317.46p 10,400.00p 9,513.52p 9,904.76p 1777
29/11/2010 10,317.46p 10,936.51p 9,904.76p 10,111.11p 1126
26/11/2010 9,904.76p 10,523.81p 9,657.14p 10,317.46p 1106
25/11/2010 10,111.11p 10,234.92p 9,492.06p 9,904.76p 1286
24/11/2010 10,523.81p 10,565.08p 9,533.33p 10,111.11p 2585
23/11/2010 10,730.16p 11,060.32p 10,400.00p 10,523.81p 3374
22/11/2010 10,111.11p 11,142.86p 9,904.76p 10,730.16p 4032
19/11/2010 10,523.81p 11,555.56p 9,492.06p 10,111.11p 5606
18/11/2010 8,666.67p 9,492.06p 8,253.97p 9,285.71p 1604
17/11/2010 9,079.36p 9,326.98p 8,253.97p 8,666.67p 1234
16/11/2010 8,873.02p 9,492.06p 8,666.67p 9,079.36p 3207
15/11/2010 8,047.62p 9,079.36p 8,047.62p 8,873.02p 2561
12/11/2010 8,460.32p 8,605.59p 7,923.81p 8,047.62p 1351
11/11/2010 8,253.97p 8,666.67p 8,154.92p 8,460.32p 1678
10/11/2010 8,047.62p 9,076.06p 7,849.52p 8,253.97p 3082
09/11/2010 7,841.27p 8,253.97p 7,428.57p 8,047.62p 1171
08/11/2010 8,253.97p 8,666.67p 7,841.27p 8,047.62p 851
05/11/2010 7,841.27p 8,745.90p 7,511.11p 8,253.97p 1467
04/11/2010 7,222.22p 8,253.97p 7,222.22p 7,841.27p 1807
03/11/2010 7,634.92p 7,738.92p 7,015.87p 7,222.22p 2743
02/11/2010 8,047.62p 8,080.64p 7,516.06p 7,634.92p 1296
01/11/2010 8,047.62p 8,253.97p 7,890.79p 8,047.62p 1251
29/10/2010 8,253.97p 8,394.29p 7,841.27p 8,047.62p 1028
28/10/2010 8,460.32p 8,666.67p 7,841.27p 8,253.97p 1422
27/10/2010 8,666.67p 8,947.30p 8,253.97p 8,460.32p 1158
26/10/2010 9,079.36p 9,393.02p 8,253.97p 8,666.67p 1647
25/10/2010 9,079.36p 9,492.06p 8,749.21p 9,079.36p 1718
22/10/2010 8,666.67p 9,492.06p 8,633.65p 9,079.36p 2704
21/10/2010 8,460.32p 9,079.36p 8,340.63p 8,666.67p 1642
20/10/2010 8,253.97p 8,914.29p 8,253.97p 8,460.32p 1500
19/10/2010 8,460.32p 8,666.67p 7,923.81p 8,253.97p 1728
18/10/2010 8,666.67p 8,831.75p 8,047.62p 8,460.32p 1126
15/10/2010 8,253.97p 9,558.10p 7,841.27p 8,666.67p 4762
14/10/2010 8,460.32p 8,955.55p 8,047.62p 8,253.97p 4718
13/10/2010 8,666.67p 9,492.06p 7,428.57p 8,666.67p 16010
12/10/2010 7,015.87p 7,428.57p 6,190.48p 6,809.52p 2553
11/10/2010 6,603.17p 7,263.49p 6,190.48p 7,015.87p 3184
08/10/2010 6,603.17p 7,222.22p 6,273.02p 6,603.17p 5793
07/10/2010 6,603.17p 6,809.52p 6,190.48p 6,603.17p 559
06/10/2010 7,015.87p 7,015.87p 6,000.64p 6,603.17p 328
05/10/2010 7,015.87p 7,015.87p 6,603.17p 7,015.87p 623
04/10/2010 7,015.87p 7,428.57p 6,603.17p 7,015.87p 1602
01/10/2010 6,809.52p 7,634.92p 6,603.17p 6,809.52p 1719
30/09/2010 7,222.22p 7,758.73p 6,396.83p 6,809.52p 1802
29/09/2010 7,015.87p 7,015.87p 6,355.56p 6,603.17p 772
28/09/2010 6,603.17p 6,809.52p 6,306.03p 6,603.17p 558
27/09/2010 6,809.52p 6,809.52p 6,355.56p 6,603.17p 769
24/09/2010 6,190.48p 7,634.92p 6,190.48p 6,809.52p 3568
23/09/2010 6,809.52p 7,222.22p 5,819.05p 6,190.48p 1711
22/09/2010 5,984.13p 6,190.48p 5,786.03p 6,190.48p 1086
21/09/2010 6,190.48p 6,306.03p 5,777.78p 5,984.13p 1238
20/09/2010 6,190.48p 6,396.83p 5,951.11p 6,190.48p 836
17/09/2010 5,984.13p 6,603.17p 5,860.32p 6,190.48p 2150
16/09/2010 6,190.48p 6,190.48p 5,777.78p 5,984.13p 570

*Close Price adjusted for both dividends and splits