Ascent Resources (AST) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
01/02/2024 2.70p 2.90p 2.60p 2.85p 417588
31/01/2024 2.70p 2.70p 2.60p 2.70p 258358
30/01/2024 2.70p 2.70p 2.60p 2.70p 16000
29/01/2024 2.70p 2.70p 2.60p 2.70p 36752
26/01/2024 2.70p 2.70p 2.60p 2.70p 16510
25/01/2024 2.70p 2.80p 2.61p 2.70p 236853
24/01/2024 2.70p 2.70p 2.61p 2.70p 74458
23/01/2024 2.70p 2.80p 2.60p 2.61p 552098
22/01/2024 2.65p 2.90p 2.63p 2.80p 1524404
19/01/2024 2.90p 3.00p 2.41p 2.90p 556144
18/01/2024 3.00p 3.10p 2.81p 2.90p 2092044
17/01/2024 2.90p 3.00p 2.90p 3.00p 67155
16/01/2024 2.90p 2.99p 2.81p 2.90p 49184
15/01/2024 2.90p 3.00p 2.80p 2.90p 589533
12/01/2024 2.75p 2.89p 2.61p 2.75p 7989
11/01/2024 2.85p 2.85p 2.60p 2.75p 736054
10/01/2024 2.95p 3.10p 2.80p 2.85p 383302
09/01/2024 3.05p 3.05p 2.88p 2.95p 5650900
08/01/2024 3.80p 3.80p 2.98p 3.10p 4296671
05/01/2024 3.80p 3.90p 3.70p 3.80p 380799
04/01/2024 3.80p 3.90p 3.70p 3.80p 250066
03/01/2024 3.80p 3.90p 3.70p 3.80p 51799
02/01/2024 3.80p 3.80p 3.70p 3.80p 12076
29/12/2023 3.80p 3.90p 3.70p 3.80p 1012385
28/12/2023 3.80p 3.90p 3.71p 3.80p 139089
27/12/2023 3.85p 3.90p 3.80p 3.85p 436370
22/12/2023 3.85p 3.85p 3.61p 3.85p 127120
21/12/2023 3.85p 4.00p 3.80p 3.85p 1159617
20/12/2023 3.70p 3.80p 3.60p 3.70p 10123
19/12/2023 3.70p 3.80p 3.60p 3.70p 427040
18/12/2023 3.70p 3.80p 3.58p 3.70p 176160
15/12/2023 3.70p 3.70p 3.60p 3.70p 117000
14/12/2023 3.75p 3.80p 3.60p 3.70p 274773
13/12/2023 3.75p 3.90p 3.60p 3.75p 659113
12/12/2023 3.85p 3.85p 3.60p 3.75p 278214
11/12/2023 3.90p 3.90p 3.80p 3.85p 1321806
08/12/2023 3.90p 4.00p 3.80p 3.90p 291699
07/12/2023 3.95p 4.00p 3.80p 3.90p 1171299
06/12/2023 3.95p 4.10p 3.80p 3.80p 2159
05/12/2023 3.90p 4.18p 3.80p 3.95p 250145
04/12/2023 3.95p 4.00p 3.83p 3.90p 105688
01/12/2023 3.95p 4.10p 3.81p 3.95p 1502015
30/11/2023 4.05p 4.10p 3.92p 4.05p 1482245
29/11/2023 4.05p 4.10p 4.00p 4.05p 175002
28/11/2023 4.05p 4.08p 4.00p 4.05p 125074
27/11/2023 4.05p 4.05p 4.05p 4.05p 0
24/11/2023 4.00p 4.10p 3.95p 4.08p 1132909
23/11/2023 4.05p 4.10p 3.90p 4.00p 252652
22/11/2023 4.00p 4.10p 4.00p 4.05p 142122
21/11/2023 4.00p 4.10p 3.90p 4.00p 161935
20/11/2023 4.00p 4.10p 3.90p 4.00p 637971
17/11/2023 4.10p 4.10p 4.00p 4.05p 716001
16/11/2023 4.00p 4.10p 3.96p 4.10p 549009
15/11/2023 4.00p 4.10p 3.90p 4.00p 888204
14/11/2023 4.05p 4.10p 3.90p 4.00p 1887453
13/11/2023 4.00p 4.10p 3.90p 4.05p 325747
10/11/2023 4.00p 4.10p 3.90p 4.00p 460897
09/11/2023 3.85p 4.10p 3.85p 4.00p 4312596
08/11/2023 3.60p 3.87p 3.52p 3.85p 285005
07/11/2023 3.45p 3.69p 3.38p 3.60p 1936157
06/11/2023 3.35p 3.45p 3.30p 3.40p 244569
03/11/2023 3.35p 3.50p 3.30p 3.35p 1341779
02/11/2023 3.35p 3.35p 3.32p 3.35p 1373
01/11/2023 3.40p 3.50p 3.32p 3.35p 209389
31/10/2023 3.30p 3.50p 3.30p 3.40p 1911743
30/10/2023 3.30p 3.40p 3.23p 3.30p 531382
27/10/2023 3.30p 3.40p 3.26p 3.30p 310593
26/10/2023 3.30p 3.40p 3.23p 3.35p 1000213
25/10/2023 3.30p 4.18p 3.18p 3.20p 6794590
24/10/2023 2.90p 3.30p 2.86p 3.30p 1446411
23/10/2023 2.90p 2.97p 2.90p 2.90p 134
20/10/2023 2.90p 2.97p 2.90p 2.90p 227845
19/10/2023 2.90p 2.98p 2.85p 2.90p 80551
18/10/2023 2.95p 3.09p 2.85p 2.90p 308337
17/10/2023 2.95p 3.00p 2.85p 2.95p 265039
16/10/2023 2.95p 2.95p 2.80p 2.95p 172
13/10/2023 2.90p 3.00p 2.80p 2.95p 503691
12/10/2023 2.90p 3.00p 2.80p 2.90p 109157
11/10/2023 2.90p 3.00p 2.80p 3.00p 313002
10/10/2023 2.85p 2.90p 2.83p 2.90p 15545
09/10/2023 2.90p 3.00p 2.83p 2.85p 1051811
06/10/2023 2.90p 2.90p 2.80p 2.90p 10060
05/10/2023 2.95p 2.97p 2.80p 2.90p 591730
04/10/2023 2.95p 3.10p 2.80p 2.95p 918605
03/10/2023 2.85p 3.11p 2.80p 2.95p 2867407
02/10/2023 2.75p 2.75p 2.61p 2.65p 206938
29/09/2023 2.70p 2.75p 2.60p 2.75p 46009
28/09/2023 2.70p 2.70p 2.70p 2.70p 0
27/09/2023 2.70p 2.80p 2.60p 2.70p 75530
26/09/2023 2.70p 2.80p 2.52p 2.70p 702962
25/09/2023 2.70p 2.80p 2.60p 2.70p 345228
22/09/2023 2.45p 3.00p 2.45p 2.70p 2027877
21/09/2023 2.45p 2.50p 2.33p 2.45p 67183
20/09/2023 2.45p 2.50p 2.33p 2.45p 232892
19/09/2023 2.55p 2.58p 2.45p 2.45p 19860
18/09/2023 2.55p 2.58p 2.50p 2.55p 443087
15/09/2023 2.60p 2.60p 2.50p 2.55p 175218
14/09/2023 2.60p 2.60p 2.50p 2.60p 542985
13/09/2023 2.60p 2.62p 2.60p 2.60p 7
12/09/2023 2.60p 2.60p 2.50p 2.60p 5089
11/09/2023 2.90p 2.90p 2.58p 2.58p 1137242
08/09/2023 2.90p 3.00p 2.83p 2.90p 1169
07/09/2023 2.90p 2.90p 2.81p 2.90p 373
06/09/2023 2.90p 2.91p 2.80p 2.90p 98058
05/09/2023 3.10p 3.10p 2.82p 2.90p 464069
04/09/2023 3.10p 3.13p 3.00p 3.10p 5013
01/09/2023 3.10p 3.10p 3.00p 3.10p 1306
31/08/2023 3.10p 3.15p 3.10p 3.10p 2985
30/08/2023 3.20p 3.30p 3.03p 3.10p 212221
29/08/2023 3.20p 3.30p 3.10p 3.20p 455
25/08/2023 3.20p 3.24p 3.10p 3.20p 121101
24/08/2023 3.20p 3.37p 3.10p 3.20p 49307
23/08/2023 3.20p 3.30p 3.10p 3.20p 163882
22/08/2023 3.25p 3.30p 3.10p 3.20p 171648
21/08/2023 3.30p 3.40p 3.13p 3.25p 1002945
18/08/2023 3.30p 3.30p 3.21p 3.30p 226404
17/08/2023 3.30p 3.33p 3.20p 3.30p 867882
16/08/2023 3.30p 3.40p 3.20p 3.30p 1025204
15/08/2023 3.30p 3.40p 3.20p 3.30p 217706
14/08/2023 3.30p 3.35p 3.30p 3.30p 100000
11/08/2023 3.30p 3.40p 3.20p 3.30p 133270
10/08/2023 3.30p 3.47p 3.20p 3.30p 94914
09/08/2023 3.30p 3.40p 3.22p 3.30p 70318
08/08/2023 3.35p 3.44p 3.25p 3.30p 127651
07/08/2023 3.40p 3.50p 3.31p 3.40p 483515
04/08/2023 3.40p 3.50p 3.30p 3.40p 219083
03/08/2023 3.40p 3.45p 3.31p 3.40p 318007
02/08/2023 3.40p 3.40p 3.30p 3.40p 309853
01/08/2023 3.40p 3.50p 3.26p 3.40p 736952
31/07/2023 3.40p 3.43p 3.30p 3.40p 247289
28/07/2023 3.35p 3.50p 3.30p 3.40p 183040
27/07/2023 3.40p 3.44p 3.18p 3.35p 1175145
26/07/2023 3.40p 3.40p 3.38p 3.40p 99
25/07/2023 3.45p 3.50p 3.33p 3.40p 930210
24/07/2023 3.45p 3.49p 3.40p 3.45p 107489
21/07/2023 3.40p 3.78p 3.31p 3.45p 3015094
20/07/2023 3.25p 3.38p 3.25p 3.35p 825799
19/07/2023 3.25p 3.25p 3.20p 3.25p 223106
18/07/2023 3.25p 3.25p 3.15p 3.25p 720307
17/07/2023 3.25p 3.25p 3.20p 3.25p 597
14/07/2023 3.25p 3.27p 3.20p 3.25p 92930
13/07/2023 3.25p 3.27p 3.25p 3.25p 6109
12/07/2023 3.35p 3.35p 3.20p 3.25p 29661
11/07/2023 3.25p 3.25p 3.20p 3.25p 1752
10/07/2023 3.25p 3.25p 3.20p 3.25p 10059
07/07/2023 3.25p 3.25p 3.20p 3.25p 175805
06/07/2023 3.30p 3.40p 3.01p 3.25p 1140098
05/07/2023 3.40p 3.50p 3.21p 3.30p 823575
04/07/2023 3.40p 3.50p 3.20p 3.40p 222598
03/07/2023 3.35p 3.35p 3.30p 3.35p 685318
30/06/2023 3.45p 3.50p 3.35p 3.35p 57401
29/06/2023 3.45p 3.50p 3.30p 3.45p 364216
28/06/2023 3.45p 3.45p 3.11p 3.45p 571839
27/06/2023 3.45p 3.49p 3.41p 3.45p 299274
26/06/2023 3.45p 3.45p 3.40p 3.45p 367573
23/06/2023 3.45p 3.45p 3.30p 3.45p 957998
22/06/2023 3.50p 3.55p 3.30p 3.45p 764477
21/06/2023 3.45p 3.55p 3.40p 3.50p 453867
20/06/2023 3.45p 3.50p 3.40p 3.45p 9486
19/06/2023 3.45p 3.50p 3.40p 3.45p 51356
16/06/2023 3.45p 3.45p 3.40p 3.45p 266779
15/06/2023 3.45p 3.57p 3.40p 3.57p 14821
14/06/2023 3.45p 3.50p 3.11p 3.45p 31269
13/06/2023 3.45p 3.48p 3.40p 3.45p 266992
12/06/2023 3.55p 3.55p 3.40p 3.45p 421619
09/06/2023 3.40p 3.60p 3.33p 3.40p 414957
08/06/2023 3.45p 3.55p 3.31p 3.35p 2565093
07/06/2023 3.45p 3.49p 3.40p 3.45p 128635
06/06/2023 3.45p 3.45p 3.45p 3.45p 0
05/06/2023 3.55p 3.60p 3.40p 3.45p 783762
02/06/2023 3.55p 3.68p 3.51p 3.55p 1303682
01/06/2023 3.55p 4.19p 3.55p 3.55p 4501303
31/05/2023 3.65p 3.79p 3.50p 3.55p 1865833
30/05/2023 3.55p 3.69p 3.50p 3.65p 1133226
26/05/2023 3.60p 3.63p 3.50p 3.55p 400508
25/05/2023 3.65p 3.68p 3.60p 3.60p 8622605
24/05/2023 3.50p 3.90p 3.44p 3.65p 4493635
23/05/2023 3.50p 3.53p 3.40p 3.50p 1251977
22/05/2023 3.50p 3.53p 3.40p 3.50p 213611
19/05/2023 3.40p 3.70p 3.33p 3.50p 763760
18/05/2023 3.35p 3.40p 3.30p 3.35p 242443
17/05/2023 3.45p 3.45p 3.30p 3.35p 576036
16/05/2023 3.55p 3.60p 3.40p 3.45p 385900
15/05/2023 3.65p 3.65p 3.50p 3.55p 541511
12/05/2023 3.65p 3.67p 3.50p 3.65p 1457779
11/05/2023 3.68p 3.79p 3.51p 3.65p 1771012
10/05/2023 3.55p 3.74p 3.35p 3.68p 2601327
09/05/2023 3.33p 3.85p 3.30p 3.55p 6240270
05/05/2023 3.38p 3.50p 3.26p 3.33p 215267
04/05/2023 3.25p 3.35p 3.20p 3.35p 678688
03/05/2023 3.20p 3.30p 3.14p 3.25p 3095641
02/05/2023 3.20p 3.30p 3.11p 3.20p 356581
28/04/2023 3.20p 3.30p 3.10p 3.20p 49478
27/04/2023 3.20p 3.20p 3.10p 3.20p 24974
26/04/2023 3.15p 3.30p 3.00p 3.20p 3214813
25/04/2023 3.15p 3.30p 3.00p 3.15p 18046
24/04/2023 3.15p 3.30p 2.91p 3.10p 1050016
21/04/2023 3.25p 3.25p 3.00p 3.15p 130217
20/04/2023 3.25p 3.25p 3.20p 3.25p 45780
19/04/2023 3.25p 3.25p 3.14p 3.25p 78152

*Close Price adjusted for both dividends and splits