Ascent Resources (AST) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
27/11/2009 10,111.11p 10,317.46p 8,419.05p 9,492.06p 9842
26/11/2009 11,968.25p 11,968.25p 10,911.75p 11,555.56p 1870
25/11/2009 12,380.95p 12,793.65p 11,555.56p 11,968.25p 1457
24/11/2009 12,380.95p 12,793.65p 11,142.86p 12,380.95p 742
23/11/2009 12,793.65p 13,206.35p 11,761.90p 12,380.95p 2240
20/11/2009 13,206.35p 13,866.67p 12,463.49p 12,793.65p 855
19/11/2009 14,238.10p 14,238.10p 12,793.65p 13,206.35p 777
18/11/2009 14,031.75p 14,675.56p 14,031.75p 14,238.10p 537
17/11/2009 14,444.44p 14,444.44p 13,701.59p 14,031.75p 425
16/11/2009 14,857.14p 15,022.22p 14,031.75p 14,444.44p 394
13/11/2009 14,444.44p 15,269.84p 14,031.75p 14,857.14p 631
12/11/2009 14,650.79p 14,886.86p 13,866.67p 14,444.44p 735
11/11/2009 15,063.49p 15,352.38p 14,196.83p 14,650.79p 1244
10/11/2009 14,650.79p 15,596.70p 14,119.24p 15,063.49p 767
09/11/2009 14,857.14p 16,095.24p 14,342.09p 14,650.79p 1945
06/11/2009 14,238.10p 15,682.54p 13,883.17p 14,857.14p 1197
05/11/2009 14,031.75p 14,725.08p 13,866.67p 14,238.10p 624
04/11/2009 14,857.14p 14,857.14p 13,619.05p 14,031.75p 794
03/11/2009 15,682.54p 15,682.54p 14,444.44p 14,650.79p 993
02/11/2009 17,333.33p 17,630.48p 14,939.68p 15,682.54p 3338
30/10/2009 14,031.75p 16,095.24p 13,990.48p 15,269.84p 2603
29/10/2009 13,412.70p 14,444.44p 12,174.60p 14,031.75p 1655
28/10/2009 14,857.14p 15,682.54p 12,752.38p 13,412.70p 1878
27/10/2009 14,857.14p 14,857.14p 13,619.05p 14,238.10p 1865
26/10/2009 14,857.14p 15,596.70p 14,196.83p 14,857.14p 1090
23/10/2009 14,031.75p 15,765.08p 14,114.29p 14,857.14p 3539
22/10/2009 13,000.00p 14,857.14p 12,942.22p 14,031.75p 1066
21/10/2009 13,619.05p 13,937.65p 12,793.65p 13,000.00p 810
20/10/2009 13,000.00p 14,031.75p 13,165.08p 13,619.05p 1013
19/10/2009 12,587.30p 13,000.00p 12,587.30p 13,000.00p 643
16/10/2009 12,793.65p 13,206.35p 12,215.87p 12,587.30p 407
15/10/2009 12,793.65p 12,793.65p 12,380.95p 12,793.65p 216
14/10/2009 12,587.30p 13,000.00p 12,587.30p 12,793.65p 686
13/10/2009 13,412.70p 13,619.05p 12,463.49p 12,587.30p 756
12/10/2009 13,000.00p 14,196.83p 12,793.65p 13,412.70p 1512
09/10/2009 12,380.95p 13,206.35p 11,968.25p 13,000.00p 1271
08/10/2009 12,174.60p 12,628.57p 11,555.56p 11,968.25p 3442
07/10/2009 12,587.30p 12,711.11p 11,770.16p 11,761.90p 2326
06/10/2009 13,000.00p 12,958.73p 12,463.49p 12,587.30p 740
05/10/2009 13,000.00p 14,238.10p 12,793.65p 13,000.00p 851
02/10/2009 12,587.30p 13,206.35p 12,661.59p 13,000.00p 6097
01/10/2009 12,587.30p 12,958.73p 12,463.49p 12,587.30p 1505
30/09/2009 12,587.30p 13,107.30p 12,380.95p 12,587.30p 1992
29/09/2009 12,587.30p 13,281.95p 12,298.41p 12,174.60p 6620
28/09/2009 13,619.05p 14,460.95p 12,488.25p 12,587.30p 1411
25/09/2009 13,000.00p 14,031.75p 12,587.30p 12,587.30p 1240
24/09/2009 13,825.40p 13,701.59p 12,050.79p 13,000.00p 2950
23/09/2009 14,238.10p 14,444.44p 13,825.40p 13,825.40p 992
22/09/2009 14,857.14p 15,187.30p 14,031.75p 14,238.10p 1769
21/09/2009 15,063.49p 15,269.84p 13,701.59p 14,650.79p 2183
18/09/2009 14,444.44p 15,600.00p 14,626.03p 15,063.49p 804
17/09/2009 14,238.10p 16,095.24p 13,973.97p 14,444.44p 2629
16/09/2009 14,857.14p 15,682.54p 13,590.99p 14,238.10p 1066
15/09/2009 16,920.63p 17,333.33p 13,825.40p 14,444.44p 6808
14/09/2009 11,761.90p 12,380.95p 11,142.86p 11,968.25p 1033
11/09/2009 11,968.25p 12,133.33p 10,730.16p 11,761.90p 665
10/09/2009 12,174.60p 12,377.65p 11,563.81p 11,968.25p 900
09/09/2009 12,793.65p 13,123.81p 11,555.56p 12,174.60p 1154
08/09/2009 11,761.90p 13,619.05p 11,803.18p 12,587.30p 1232
07/09/2009 12,380.95p 12,380.95p 11,357.46p 11,761.90p 476
04/09/2009 12,380.95p 12,537.78p 11,968.25p 12,380.95p 349
03/09/2009 12,587.30p 12,653.33p 10,565.08p 12,380.95p 956
02/09/2009 13,000.00p 13,610.79p 11,638.10p 12,587.30p 1387
01/09/2009 13,000.00p 13,619.05p 12,092.06p 12,587.30p 1183
28/08/2009 14,031.75p 14,857.14p 12,380.95p 13,000.00p 8540
27/08/2009 12,587.30p 12,430.48p 10,300.95p 11,761.90p 3404
26/08/2009 13,412.70p 14,647.49p 10,730.16p 12,587.30p 5763
25/08/2009 12,380.95p 13,701.59p 12,100.32p 13,412.70p 2688
24/08/2009 11,761.90p 12,587.30p 11,761.90p 12,380.95p 2627
21/08/2009 10,152.38p 12,380.95p 10,020.32p 11,761.90p 3796
20/08/2009 11,349.21p 11,357.46p 9,904.76p 10,111.11p 5780
19/08/2009 11,555.56p 11,968.25p 10,408.25p 11,349.21p 5331
18/08/2009 10,730.16p 12,174.60p 10,317.46p 11,555.56p 11365
17/08/2009 8,873.02p 9,904.76p 8,873.02p 9,492.06p 5681
14/08/2009 8,873.02p 9,285.71p 8,460.32p 8,873.02p 10529
13/08/2009 8,047.62p 9,492.06p 8,047.62p 8,873.02p 9940
12/08/2009 7,222.22p 9,079.36p 7,222.22p 8,666.67p 9975
11/08/2009 6,809.52p 7,222.22p 6,809.52p 7,222.22p 3071
10/08/2009 6,809.52p 7,015.87p 6,809.52p 6,809.52p 2297
07/08/2009 7,015.87p 7,015.87p 6,603.17p 6,603.17p 1460
06/08/2009 6,809.52p 7,015.87p 6,396.83p 7,015.87p 1753
05/08/2009 6,603.17p 6,809.52p 6,396.83p 6,809.52p 1274
04/08/2009 6,603.17p 6,809.52p 6,603.17p 6,603.17p 1064
03/08/2009 7,015.87p 7,015.87p 6,396.83p 6,603.17p 1868
31/07/2009 6,809.52p 7,222.22p 6,809.52p 7,015.87p 2100
30/07/2009 7,222.22p 7,222.22p 6,809.52p 6,809.52p 1046
29/07/2009 6,809.52p 7,428.57p 6,603.17p 7,222.22p 3600
28/07/2009 5,984.13p 6,809.52p 5,984.13p 6,603.17p 8508
27/07/2009 6,603.17p 6,603.17p 5,984.13p 5,984.13p 4678
24/07/2009 6,396.83p 6,396.83p 6,396.83p 6,396.83p 2337
23/07/2009 6,396.83p 6,809.52p 6,396.83p 6,396.83p 1067
22/07/2009 6,396.83p 6,603.17p 6,396.83p 6,396.83p 938
21/07/2009 6,396.83p 6,809.52p 6,396.83p 6,396.83p 3544
20/07/2009 6,396.83p 6,809.52p 6,396.83p 6,396.83p 4135
17/07/2009 6,396.83p 6,396.83p 6,396.83p 6,396.83p 1179
16/07/2009 6,809.52p 6,809.52p 6,396.83p 6,396.83p 2520
15/07/2009 6,396.83p 7,428.57p 6,396.83p 6,809.52p 3252
14/07/2009 6,396.83p 6,396.83p 6,396.83p 6,396.83p 2607
13/07/2009 6,396.83p 6,603.17p 6,396.83p 6,396.83p 693
10/07/2009 6,396.83p 6,809.52p 6,396.83p 6,396.83p 2139
09/07/2009 6,396.83p 7,015.87p 6,396.83p 6,396.83p 1585
08/07/2009 6,603.17p 6,809.52p 6,396.83p 6,396.83p 2343
07/07/2009 7,222.22p 7,222.22p 6,396.83p 6,603.17p 1191
06/07/2009 7,222.22p 7,841.27p 7,222.22p 7,222.22p 2430
03/07/2009 6,603.17p 7,841.27p 6,603.17p 7,222.22p 1922
02/07/2009 7,841.27p 7,841.27p 6,603.17p 6,603.17p 1439
01/07/2009 6,190.48p 8,253.97p 6,190.48p 7,841.27p 6224
30/06/2009 5,571.43p 6,190.48p 5,365.08p 6,190.48p 2247
29/06/2009 5,571.43p 5,571.43p 5,158.73p 5,571.43p 1366
26/06/2009 5,984.13p 5,975.87p 5,579.68p 5,571.43p 1777
25/06/2009 5,571.43p 5,984.13p 5,158.73p 5,984.13p 2495
24/06/2009 5,984.13p 5,984.13p 5,571.43p 5,571.43p 1074
23/06/2009 6,396.83p 6,396.83p 5,158.73p 5,984.13p 2811
22/06/2009 6,603.17p 6,603.17p 6,396.83p 6,396.83p 1578
19/06/2009 6,809.52p 6,809.52p 6,396.83p 6,603.17p 2206
18/06/2009 6,190.48p 7,015.87p 5,984.13p 6,809.52p 5351
17/06/2009 6,603.17p 6,603.17p 5,571.43p 6,190.48p 3982
16/06/2009 7,015.87p 7,634.92p 5,158.73p 6,603.17p 26592
15/06/2009 13,000.00p 14,031.75p 12,587.30p 14,031.75p 5088
12/06/2009 13,206.35p 13,206.35p 12,793.65p 13,000.00p 977
11/06/2009 13,619.05p 13,619.05p 12,587.30p 13,412.70p 1928
10/06/2009 14,031.75p 14,444.44p 13,619.05p 13,825.40p 1559
09/06/2009 13,825.40p 14,238.10p 13,825.40p 14,031.75p 760
08/06/2009 13,000.00p 14,444.44p 13,000.00p 13,825.40p 2892
05/06/2009 13,412.70p 13,412.70p 12,793.65p 13,000.00p 2332
04/06/2009 13,619.05p 14,238.10p 13,412.70p 13,412.70p 1761
03/06/2009 14,238.10p 14,444.44p 13,412.70p 13,619.05p 1995
02/06/2009 14,238.10p 15,269.84p 14,238.10p 14,238.10p 2048
01/06/2009 13,825.40p 15,476.19p 13,825.40p 14,238.10p 4433
29/05/2009 13,000.00p 13,206.35p 13,000.00p 13,206.35p 1070
28/05/2009 12,587.30p 13,619.05p 12,587.30p 13,000.00p 1087
27/05/2009 13,000.00p 13,000.00p 11,761.90p 12,587.30p 2927
26/05/2009 13,412.70p 13,412.70p 13,000.00p 13,000.00p 1575
22/05/2009 13,619.05p 13,619.05p 13,412.70p 13,412.70p 1516
21/05/2009 14,238.10p 14,444.44p 13,619.05p 13,619.05p 1468
20/05/2009 13,412.70p 14,650.79p 13,412.70p 13,825.40p 1930
19/05/2009 12,793.65p 13,412.70p 12,793.65p 13,000.00p 2538
18/05/2009 14,238.10p 14,238.10p 12,793.65p 12,793.65p 1667
15/05/2009 14,444.44p 15,063.49p 14,238.10p 14,238.10p 2601
14/05/2009 13,412.70p 14,650.79p 11,761.90p 14,444.44p 3915
13/05/2009 13,412.70p 13,412.70p 13,412.70p 13,412.70p 882
12/05/2009 13,619.05p 13,825.40p 13,412.70p 13,412.70p 922
11/05/2009 14,650.79p 14,650.79p 13,412.70p 13,412.70p 2494
08/05/2009 15,063.49p 15,063.49p 14,650.79p 14,650.79p 1831
07/05/2009 15,063.49p 15,063.49p 14,444.44p 15,063.49p 1189
06/05/2009 15,063.49p 15,269.84p 15,063.49p 15,063.49p 765
05/05/2009 14,238.10p 15,476.19p 14,238.10p 15,063.49p 1936
01/05/2009 14,650.79p 15,476.19p 14,444.44p 14,444.44p 2545
30/04/2009 14,650.79p 15,063.49p 14,444.44p 14,650.79p 2067
29/04/2009 13,000.00p 15,269.84p 13,000.00p 14,650.79p 2733
28/04/2009 16,920.63p 16,920.63p 13,000.00p 13,000.00p 5656
27/04/2009 14,031.75p 17,333.33p 14,031.75p 16,920.63p 6826
24/04/2009 11,761.90p 14,444.44p 11,761.90p 14,031.75p 4369
23/04/2009 10,111.11p 12,174.60p 10,111.11p 11,761.90p 4769
22/04/2009 9,492.06p 10,111.11p 9,492.06p 10,111.11p 1847
21/04/2009 8,253.97p 9,698.41p 8,253.97p 9,492.06p 2830
20/04/2009 6,603.17p 8,666.67p 6,603.17p 8,253.97p 2882
17/04/2009 6,396.83p 6,396.83p 6,396.83p 6,396.83p 1025
16/04/2009 6,190.48p 6,396.83p 6,190.48p 6,396.83p 2418
15/04/2009 6,603.17p 6,603.17p 6,190.48p 6,190.48p 570
14/04/2009 6,603.17p 6,603.17p 6,603.17p 6,603.17p 467
09/04/2009 6,603.17p 6,603.17p 6,603.17p 6,603.17p 680
08/04/2009 6,190.48p 6,809.52p 6,190.48p 6,603.17p 1330
07/04/2009 6,603.17p 6,603.17p 6,190.48p 6,190.48p 1842
06/04/2009 6,809.52p 6,809.52p 6,603.17p 6,603.17p 490
03/04/2009 6,809.52p 6,809.52p 6,809.52p 6,809.52p 1805
02/04/2009 6,396.83p 6,809.52p 6,396.83p 6,809.52p 1840
01/04/2009 6,809.52p 6,809.52p 6,396.83p 6,396.83p 634
31/03/2009 7,222.22p 7,222.22p 6,809.52p 6,809.52p 846
30/03/2009 6,396.83p 7,222.22p 6,396.83p 7,222.22p 3836
27/03/2009 6,396.83p 6,396.83p 6,396.83p 6,396.83p 3835
26/03/2009 6,396.83p 6,396.83p 6,396.83p 6,396.83p 337
25/03/2009 5,158.73p 6,396.83p 5,158.73p 6,396.83p 2616
24/03/2009 5,158.73p 5,158.73p 5,158.73p 5,158.73p 4963
23/03/2009 5,158.73p 5,158.73p 5,158.73p 5,158.73p 959
20/03/2009 5,158.73p 5,158.73p 5,158.73p 5,158.73p 1021
19/03/2009 5,158.73p 5,158.73p 5,158.73p 5,158.73p 1258
18/03/2009 4,952.38p 5,158.73p 4,952.38p 5,158.73p 633
17/03/2009 5,241.27p 5,241.27p 4,952.38p 4,952.38p 248
16/03/2009 5,241.27p 5,241.27p 5,241.27p 5,241.27p 1057
13/03/2009 5,241.27p 5,241.27p 5,241.27p 5,241.27p 232
12/03/2009 5,241.27p 5,249.52p 5,241.27p 5,241.27p 270
11/03/2009 5,241.27p 5,241.27p 5,241.27p 5,241.27p 489
10/03/2009 5,158.73p 5,241.27p 4,952.38p 5,241.27p 2768
09/03/2009 5,076.19p 5,158.73p 5,076.19p 5,158.73p 5877
06/03/2009 4,746.03p 5,076.19p 4,746.03p 5,076.19p 1884
05/03/2009 4,746.03p 4,746.03p 4,746.03p 4,746.03p 471
04/03/2009 5,158.73p 5,158.73p 4,746.03p 4,746.03p 1197
03/03/2009 5,158.73p 5,158.73p 5,158.73p 5,158.73p 146
02/03/2009 5,158.73p 5,158.73p 5,158.73p 5,158.73p 315
27/02/2009 5,158.73p 5,158.73p 5,158.73p 5,158.73p 257
26/02/2009 5,158.73p 5,158.73p 5,158.73p 5,158.73p 281
25/02/2009 5,158.73p 5,158.73p 5,158.73p 5,158.73p 131
24/02/2009 5,365.08p 5,365.08p 5,158.73p 5,158.73p 521
23/02/2009 5,158.73p 5,365.08p 5,158.73p 5,365.08p 1143
20/02/2009 5,365.08p 5,365.08p 4,952.38p 5,158.73p 3512
19/02/2009 4,333.33p 5,365.08p 4,333.33p 5,365.08p 3886
18/02/2009 4,126.98p 4,333.33p 4,126.98p 4,333.33p 455
17/02/2009 4,333.33p 4,333.33p 4,126.98p 4,126.98p 161
16/02/2009 4,333.33p 4,333.33p 4,333.33p 4,333.33p 63

*Close Price adjusted for both dividends and splits