Ascent Resources (AST) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
01/05/2008 8,666.67p 9,079.36p 8,666.67p 8,666.67p 435
30/04/2008 8,666.67p 9,079.36p 8,666.67p 8,666.67p 1621
29/04/2008 8,873.02p 8,873.02p 8,460.32p 8,666.67p 1014
28/04/2008 9,492.06p 9,492.06p 8,873.02p 8,873.02p 1529
25/04/2008 8,873.02p 9,698.41p 8,666.67p 9,698.41p 1126
24/04/2008 10,936.51p 10,936.51p 10,730.16p 10,936.51p 4
23/04/2008 11,349.21p 11,349.21p 10,936.51p 10,936.51p 502
22/04/2008 11,349.21p 11,555.56p 11,349.21p 11,349.21p 344
21/04/2008 11,349.21p 11,349.21p 11,349.21p 11,349.21p 765
18/04/2008 11,349.21p 11,555.56p 11,349.21p 11,349.21p 123
17/04/2008 11,349.21p 11,555.56p 11,349.21p 11,349.21p 309
16/04/2008 11,349.21p 11,555.56p 11,349.21p 11,349.21p 1653
15/04/2008 11,349.21p 11,555.56p 11,349.21p 11,349.21p 1126
14/04/2008 11,349.21p 11,349.21p 11,349.21p 11,349.21p 246
11/04/2008 11,142.86p 11,349.21p 11,142.86p 11,349.21p 173
10/04/2008 11,555.56p 11,555.56p 11,349.21p 11,349.21p 289
09/04/2008 11,349.21p 11,968.25p 11,349.21p 11,555.56p 1781
08/04/2008 11,142.86p 11,349.21p 10,936.51p 11,349.21p 760
07/04/2008 9,904.76p 11,142.86p 9,904.76p 11,142.86p 1286
04/04/2008 9,904.76p 10,317.46p 9,904.76p 9,904.76p 987
03/04/2008 9,904.76p 9,904.76p 9,492.06p 9,904.76p 1104
02/04/2008 8,666.67p 10,111.11p 8,666.67p 9,904.76p 3197
01/04/2008 9,285.71p 9,285.71p 8,460.32p 8,460.32p 832
31/03/2008 9,492.06p 9,492.06p 9,285.71p 9,285.71p 76
28/03/2008 9,492.06p 9,492.06p 9,492.06p 9,492.06p 698
27/03/2008 9,492.06p 9,492.06p 9,079.36p 9,492.06p 76
26/03/2008 9,904.76p 9,904.76p 9,492.06p 9,492.06p 472
25/03/2008 9,904.76p 9,904.76p 9,904.76p 9,904.76p 50
20/03/2008 10,523.81p 10,523.81p 9,492.06p 9,904.76p 642
19/03/2008 11,142.86p 11,142.86p 10,936.51p 10,936.51p 410
18/03/2008 11,142.86p 11,142.86p 10,730.16p 11,142.86p 151
17/03/2008 11,968.25p 11,761.90p 11,142.86p 11,142.86p 268
14/03/2008 11,968.25p 11,968.25p 11,555.56p 11,968.25p 45
13/03/2008 11,968.25p 11,968.25p 11,968.25p 11,968.25p 301
12/03/2008 11,761.90p 11,968.25p 11,761.90p 11,968.25p 109
11/03/2008 11,555.56p 11,761.90p 11,555.56p 11,761.90p 159
10/03/2008 11,968.25p 11,968.25p 11,349.21p 11,555.56p 133
07/03/2008 11,968.25p 11,968.25p 11,555.56p 11,968.25p 121
06/03/2008 12,380.95p 12,380.95p 11,968.25p 11,968.25p 275
05/03/2008 13,206.35p 13,206.35p 12,174.60p 12,174.60p 983
04/03/2008 11,142.86p 13,206.35p 11,142.86p 13,206.35p 2681
03/03/2008 11,142.86p 11,555.56p 11,142.86p 11,142.86p 575
29/02/2008 11,142.86p 11,142.86p 11,142.86p 11,142.86p 1367
28/02/2008 10,730.16p 11,349.21p 10,730.16p 11,142.86p 780
27/02/2008 11,142.86p 11,142.86p 10,730.16p 10,730.16p 319
26/02/2008 11,142.86p 11,349.21p 10,936.51p 11,142.86p 697
25/02/2008 11,349.21p 11,968.25p 11,142.86p 11,142.86p 260
22/02/2008 11,349.21p 11,349.21p 11,349.21p 11,349.21p 3
21/02/2008 11,349.21p 11,349.21p 11,142.86p 11,349.21p 85
20/02/2008 11,349.21p 11,349.21p 11,349.21p 11,349.21p 84
19/02/2008 11,555.56p 11,555.56p 11,349.21p 11,349.21p 59
18/02/2008 11,555.56p 11,555.56p 11,555.56p 11,555.56p 245
15/02/2008 11,555.56p 11,555.56p 11,555.56p 11,555.56p 288
14/02/2008 11,555.56p 11,968.25p 11,555.56p 11,555.56p 96
13/02/2008 11,555.56p 11,555.56p 11,555.56p 11,555.56p 135
12/02/2008 11,555.56p 11,555.56p 11,555.56p 11,555.56p 110
11/02/2008 11,555.56p 11,555.56p 11,555.56p 11,555.56p 393
08/02/2008 11,968.25p 11,968.25p 11,349.21p 11,555.56p 1761
07/02/2008 11,968.25p 11,968.25p 11,968.25p 11,968.25p 163
06/02/2008 12,380.95p 12,380.95p 11,761.90p 11,968.25p 819
05/02/2008 12,793.65p 12,793.65p 12,174.60p 12,380.95p 229
04/02/2008 13,000.00p 13,000.00p 12,793.65p 12,793.65p 309
01/02/2008 13,000.00p 13,206.35p 12,793.65p 12,793.65p 291
31/01/2008 13,412.70p 13,412.70p 13,000.00p 13,000.00p 263
30/01/2008 13,412.70p 13,412.70p 13,412.70p 13,412.70p 313
29/01/2008 13,619.05p 13,619.05p 13,412.70p 13,412.70p 87
28/01/2008 13,825.40p 14,857.14p 13,619.05p 13,619.05p 100
25/01/2008 13,825.40p 14,857.14p 13,825.40p 13,825.40p 90
24/01/2008 13,619.05p 13,825.40p 13,619.05p 13,825.40p 394
23/01/2008 13,619.05p 13,825.40p 13,619.05p 13,619.05p 98
22/01/2008 13,825.40p 13,825.40p 13,000.00p 13,619.05p 1006
21/01/2008 16,301.59p 16,301.59p 13,619.05p 13,825.40p 1067
18/01/2008 16,301.59p 17,333.33p 16,301.59p 16,301.59p 123
17/01/2008 16,920.63p 16,920.63p 16,095.24p 16,301.59p 372
16/01/2008 16,920.63p 18,158.73p 16,095.24p 16,920.63p 325
15/01/2008 18,158.73p 18,158.73p 17,746.03p 17,746.03p 61
14/01/2008 18,158.73p 18,158.73p 18,158.73p 18,158.73p 169
11/01/2008 18,571.43p 18,984.13p 18,158.73p 18,158.73p 1384
10/01/2008 18,571.43p 18,984.13p 18,571.43p 18,571.43p 405
09/01/2008 18,571.43p 18,571.43p 16,920.63p 18,571.43p 718
08/01/2008 18,984.13p 19,809.52p 17,333.33p 18,571.43p 2936
07/01/2008 30,539.68p 30,539.68p 27,238.10p 27,238.10p 401
04/01/2008 30,952.38p 30,952.38p 30,539.68p 30,539.68p 292
03/01/2008 29,714.29p 30,952.38p 29,714.29p 30,952.38p 687
02/01/2008 28,476.19p 29,714.29p 28,476.19p 29,714.29p 658
31/12/2007 28,476.19p 28,476.19p 28,476.19p 28,476.19p 283
28/12/2007 26,825.40p 28,888.89p 26,825.40p 28,476.19p 807
27/12/2007 27,650.79p 27,650.79p 26,825.40p 26,825.40p 206
24/12/2007 25,174.60p 27,650.79p 25,174.60p 27,650.79p 456
21/12/2007 23,111.11p 25,174.60p 23,523.81p 25,174.60p 643
20/12/2007 23,523.81p 23,936.51p 23,111.11p 23,111.11p 803
19/12/2007 24,761.91p 24,761.91p 23,111.11p 23,523.81p 317
18/12/2007 24,761.91p 24,761.91p 23,936.51p 24,761.91p 66
17/12/2007 24,761.91p 24,761.91p 23,936.51p 24,761.91p 260
14/12/2007 24,761.91p 24,761.91p 24,761.91p 24,761.91p 88
13/12/2007 26,000.00p 26,000.00p 24,761.91p 24,761.91p 248
12/12/2007 26,000.00p 26,000.00p 24,761.91p 26,000.00p 673
11/12/2007 27,650.79p 27,650.79p 26,000.00p 26,000.00p 507
10/12/2007 27,238.10p 27,650.79p 27,238.10p 27,650.79p 246
07/12/2007 27,238.10p 27,238.10p 27,238.10p 27,238.10p 204
06/12/2007 27,238.10p 27,238.10p 27,238.10p 27,238.10p 589
05/12/2007 26,825.40p 26,825.40p 26,825.40p 26,825.40p 248
04/12/2007 27,238.10p 27,238.10p 26,825.40p 26,825.40p 1664
03/12/2007 27,650.79p 27,650.79p 27,238.10p 27,238.10p 613
30/11/2007 26,000.00p 27,650.79p 26,000.00p 27,650.79p 1530
29/11/2007 26,000.00p 26,000.00p 25,587.30p 26,000.00p 465
28/11/2007 26,412.70p 26,412.70p 26,000.00p 26,000.00p 358
27/11/2007 26,825.40p 26,825.40p 26,412.70p 26,412.70p 285
26/11/2007 27,238.10p 27,238.10p 26,825.40p 26,825.40p 151
23/11/2007 27,238.10p 27,238.10p 27,238.10p 27,238.10p 89
22/11/2007 27,238.10p 27,238.10p 27,238.10p 27,238.10p 377
21/11/2007 28,476.19p 28,476.19p 27,238.10p 27,238.10p 154
20/11/2007 28,476.19p 28,476.19p 28,476.19p 28,476.19p 357
19/11/2007 28,888.89p 28,888.89p 28,063.49p 28,476.19p 195
16/11/2007 30,539.68p 30,539.68p 28,888.89p 28,888.89p 306
15/11/2007 31,365.08p 31,365.08p 30,539.68p 30,539.68p 585
14/11/2007 33,015.87p 32,603.18p 30,539.68p 31,365.08p 826
13/11/2007 29,301.59p 34,253.97p 29,301.59p 32,603.18p 1988
12/11/2007 28,888.89p 29,301.59p 28,888.89p 29,301.59p 403
09/11/2007 28,888.89p 28,888.89p 28,888.89p 28,888.89p 167
08/11/2007 28,888.89p 28,888.89p 28,888.89p 28,888.89p 73
07/11/2007 28,888.89p 29,301.59p 28,888.89p 29,301.59p 363
06/11/2007 29,714.29p 29,714.29p 28,888.89p 28,888.89p 290
05/11/2007 27,238.10p 30,126.98p 27,238.10p 29,714.29p 1765
02/11/2007 27,238.10p 27,238.10p 27,238.10p 27,238.10p 623
01/11/2007 27,650.79p 27,650.79p 27,238.10p 27,238.10p 1336
31/10/2007 27,650.79p 27,650.79p 27,650.79p 27,650.79p 288
30/10/2007 28,063.49p 28,063.49p 27,650.79p 27,650.79p 292
29/10/2007 28,063.49p 28,063.49p 28,063.49p 28,063.49p 102
26/10/2007 28,063.49p 28,476.19p 28,063.49p 28,063.49p 899
25/10/2007 28,063.49p 28,476.19p 28,063.49p 28,476.19p 249
24/10/2007 28,063.49p 28,063.49p 28,063.49p 28,063.49p 187
23/10/2007 28,063.49p 0.00p 28,063.49p 28,063.49p 276
22/10/2007 28,063.49p 28,228.57p 27,238.10p 28,063.49p 93
19/10/2007 28,063.49p 28,063.49p 27,650.79p 28,063.49p 19
18/10/2007 28,063.49p 28,476.19p 28,063.49p 28,063.49p 224
17/10/2007 27,650.79p 28,063.49p 26,825.40p 28,063.49p 930
16/10/2007 28,888.89p 28,888.89p 28,063.49p 28,063.49p 299
15/10/2007 28,888.89p 28,888.89p 28,888.89p 28,888.89p 269
12/10/2007 29,714.29p 29,714.29p 28,888.89p 28,888.89p 219
11/10/2007 28,476.19p 29,714.29p 28,146.03p 29,301.59p 512
10/10/2007 30,126.98p 30,126.98p 28,476.19p 28,476.19p 194
09/10/2007 30,539.68p 30,539.68p 28,476.19p 30,126.98p 370
08/10/2007 31,365.08p 31,365.08p 30,539.68p 30,539.68p 211
05/10/2007 31,365.08p 31,777.78p 31,365.08p 31,365.08p 183
04/10/2007 30,539.68p 31,365.08p 30,539.68p 31,365.08p 235
03/10/2007 31,365.08p 31,340.32p 30,126.98p 30,539.68p 169
02/10/2007 30,952.38p 31,365.08p 30,952.38p 31,365.08p 131
01/10/2007 31,365.08p 31,365.08p 30,952.38p 30,952.38p 100
28/09/2007 30,126.98p 31,365.08p 30,126.98p 31,365.08p 364
27/09/2007 31,365.08p 31,365.08p 30,126.98p 30,126.98p 383
26/09/2007 30,952.38p 31,365.08p 30,952.38p 31,365.08p 377
25/09/2007 31,777.78p 31,777.78p 30,539.68p 30,539.68p 811
24/09/2007 32,603.18p 32,603.18p 31,777.78p 31,777.78p 290
21/09/2007 32,603.18p 33,015.87p 32,603.18p 32,603.18p 1116
20/09/2007 35,079.37p 35,079.37p 31,777.78p 32,603.18p 1031
19/09/2007 35,079.37p 36,003.81p 33,015.87p 34,253.97p 402
18/09/2007 36,730.16p 36,730.16p 34,666.67p 34,666.67p 527
17/09/2007 36,730.16p 36,730.16p 36,730.16p 36,730.16p 1653
14/09/2007 36,730.16p 36,730.16p 36,730.16p 36,730.16p 745
13/09/2007 37,968.26p 37,968.26p 36,317.46p 36,730.16p 1105
12/09/2007 38,380.95p 40,031.75p 37,968.26p 37,968.26p 2342
11/09/2007 34,253.97p 39,619.05p 34,253.97p 38,380.95p 1713
10/09/2007 31,777.78p 34,253.97p 31,777.78p 33,428.57p 2417
07/09/2007 30,952.38p 31,777.78p 30,952.38p 31,777.78p 392
06/09/2007 31,365.08p 31,365.08p 30,952.38p 30,952.38p 285
05/09/2007 32,603.18p 32,603.18p 31,365.08p 31,365.08p 697
04/09/2007 32,190.48p 32,603.18p 32,190.48p 32,603.18p 767
03/09/2007 31,365.08p 32,190.48p 31,365.08p 32,190.48p 354
31/08/2007 31,365.08p 31,365.08p 30,539.68p 31,365.08p 867
30/08/2007 29,714.29p 31,777.78p 29,714.29p 30,539.68p 1233
29/08/2007 28,888.89p 30,952.38p 28,476.19p 29,714.29p 949
28/08/2007 28,888.89p 28,888.89p 28,476.19p 28,888.89p 1682
24/08/2007 34,666.67p 34,666.67p 24,349.21p 28,888.89p 3790
23/08/2007 34,666.67p 36,317.46p 35,079.37p 34,666.67p 1378
22/08/2007 32,603.18p 34,666.67p 33,015.87p 34,253.97p 1016
21/08/2007 33,841.27p 33,841.27p 29,301.59p 32,603.18p 876
20/08/2007 34,666.67p 34,666.67p 33,428.57p 33,841.27p 845
17/08/2007 33,841.27p 35,079.37p 33,015.87p 34,666.67p 2615
16/08/2007 36,730.16p 36,730.16p 33,841.27p 34,666.67p 869
15/08/2007 40,031.75p 40,031.75p 36,730.16p 36,730.16p 1044
14/08/2007 42,095.24p 42,095.24p 39,206.35p 40,031.75p 727
13/08/2007 44,158.73p 44,158.73p 41,269.84p 42,095.24p 808
10/08/2007 44,571.43p 44,571.43p 44,158.73p 44,158.73p 1316
09/08/2007 44,984.13p 44,984.13p 44,571.43p 44,571.43p 962
08/08/2007 46,634.92p 46,634.92p 43,746.03p 44,984.13p 1070
07/08/2007 46,634.92p 46,634.92p 46,634.92p 46,634.92p 553
06/08/2007 48,285.71p 48,285.71p 46,634.92p 46,634.92p 1051
03/08/2007 49,523.81p 51,174.60p 48,285.71p 48,285.71p 1243
02/08/2007 47,047.62p 49,523.81p 47,047.62p 49,523.81p 1581
01/08/2007 48,698.41p 48,698.41p 44,984.13p 47,047.62p 2662
31/07/2007 49,111.11p 49,111.11p 48,285.71p 48,698.41p 819
30/07/2007 47,047.62p 49,111.11p 47,047.62p 49,111.11p 1906
27/07/2007 46,222.22p 47,047.62p 44,984.13p 47,047.62p 1215
26/07/2007 47,873.01p 48,285.71p 47,047.62p 47,047.62p 514
25/07/2007 49,936.51p 49,936.51p 47,460.32p 47,460.32p 1539
24/07/2007 51,174.60p 51,174.60p 49,936.51p 49,936.51p 1718
23/07/2007 47,047.62p 51,587.30p 46,222.22p 51,174.60p 6698
20/07/2007 48,285.71p 51,174.60p 47,047.62p 47,047.62p 2123
19/07/2007 49,111.11p 51,587.30p 44,571.43p 47,873.01p 7855

*Close Price adjusted for both dividends and splits