Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Ascent Resources (AST) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 05/07/2022 | 3.50p | 3.50p | 3.31p | 3.45p | 204534 |
| 04/07/2022 | 3.35p | 3.50p | 3.33p | 3.50p | 405757 |
| 01/07/2022 | 3.35p | 3.35p | 3.35p | 3.35p | 0 |
| 30/06/2022 | 3.35p | 3.35p | 3.30p | 3.35p | 161406 |
| 29/06/2022 | 3.35p | 3.35p | 3.35p | 3.35p | 0 |
| 28/06/2022 | 3.25p | 3.40p | 3.16p | 3.35p | 1591426 |
| 27/06/2022 | 3.35p | 3.40p | 3.20p | 3.25p | 297216 |
| 24/06/2022 | 3.35p | 3.35p | 3.35p | 3.35p | 0 |
| 23/06/2022 | 3.35p | 3.35p | 3.31p | 3.35p | 746 |
| 22/06/2022 | 3.30p | 3.35p | 3.30p | 3.35p | 1048 |
| 21/06/2022 | 3.35p | 3.50p | 3.30p | 3.40p | 463019 |
| 20/06/2022 | 3.35p | 3.35p | 3.21p | 3.35p | 3227 |
| 17/06/2022 | 3.25p | 3.42p | 3.21p | 3.35p | 397048 |
| 16/06/2022 | 3.30p | 3.33p | 3.01p | 3.25p | 1004522 |
| 15/06/2022 | 3.40p | 3.40p | 3.20p | 3.30p | 126591 |
| 14/06/2022 | 3.70p | 3.70p | 3.26p | 3.40p | 363030 |
| 13/06/2022 | 3.75p | 3.75p | 3.60p | 3.70p | 237923 |
| 10/06/2022 | 3.75p | 3.75p | 3.70p | 3.75p | 5616 |
| 09/06/2022 | 3.80p | 3.80p | 3.55p | 3.75p | 58049 |
| 08/06/2022 | 3.80p | 3.90p | 3.70p | 3.80p | 49143 |
| 07/06/2022 | 3.85p | 3.90p | 3.70p | 3.80p | 111059 |
| 06/06/2022 | 3.85p | 3.87p | 3.80p | 3.85p | 101186 |
| 03/06/2022 | 3.85p | 3.90p | 3.75p | 3.85p | 2351873 |
| 02/06/2022 | 3.85p | 3.90p | 3.75p | 3.85p | 2351873 |
| 01/06/2022 | 3.85p | 3.90p | 3.75p | 3.85p | 2351873 |
| 31/05/2022 | 3.90p | 3.94p | 3.80p | 3.85p | 1190611 |
| 30/05/2022 | 3.65p | 4.29p | 3.65p | 3.90p | 3314758 |
| 27/05/2022 | 3.65p | 3.65p | 3.48p | 3.65p | 355512 |
| 26/05/2022 | 3.65p | 3.67p | 3.65p | 3.65p | 104205 |
| 25/05/2022 | 3.65p | 3.67p | 3.60p | 3.65p | 35130 |
| 24/05/2022 | 3.65p | 3.65p | 3.60p | 3.65p | 14464 |
| 23/05/2022 | 3.65p | 3.65p | 3.60p | 3.65p | 3648 |
| 20/05/2022 | 3.65p | 3.65p | 3.61p | 3.65p | 20000 |
| 19/05/2022 | 3.70p | 3.70p | 3.60p | 3.65p | 62517 |
| 18/05/2022 | 3.70p | 3.70p | 3.60p | 3.70p | 103128 |
| 17/05/2022 | 3.70p | 3.70p | 3.60p | 3.70p | 151589 |
| 16/05/2022 | 3.70p | 3.70p | 3.50p | 3.70p | 159352 |
| 13/05/2022 | 3.70p | 3.70p | 3.60p | 3.70p | 6164 |
| 12/05/2022 | 3.70p | 3.72p | 3.60p | 3.70p | 1223198 |
| 11/05/2022 | 3.85p | 3.85p | 3.70p | 3.85p | 165121 |
| 10/05/2022 | 3.85p | 3.85p | 3.70p | 3.85p | 58275 |
| 09/05/2022 | 3.95p | 3.95p | 3.75p | 3.85p | 760654 |
| 06/05/2022 | 3.90p | 4.00p | 3.82p | 3.90p | 52811 |
| 05/05/2022 | 3.75p | 4.00p | 3.70p | 3.80p | 1750786 |
| 04/05/2022 | 3.63p | 3.80p | 3.55p | 3.75p | 1706535 |
| 03/05/2022 | 3.63p | 3.63p | 3.60p | 3.63p | 151831 |
| 02/05/2022 | 3.45p | 3.63p | 3.45p | 3.63p | 2686413 |
| 29/04/2022 | 3.45p | 3.63p | 3.45p | 3.63p | 2686413 |
| 28/04/2022 | 3.50p | 3.54p | 3.40p | 3.50p | 306101 |
| 27/04/2022 | 3.70p | 3.70p | 3.45p | 3.50p | 441875 |
| 26/04/2022 | 3.75p | 3.75p | 3.50p | 3.70p | 687509 |
| 25/04/2022 | 3.90p | 3.90p | 3.70p | 3.85p | 1105222 |
| 22/04/2022 | 4.05p | 4.05p | 3.80p | 3.90p | 796995 |
| 21/04/2022 | 4.05p | 4.05p | 3.90p | 4.05p | 693993 |
| 20/04/2022 | 4.30p | 4.30p | 3.90p | 4.05p | 687972 |
| 19/04/2022 | 4.30p | 4.33p | 4.10p | 4.30p | 1319628 |
| 18/04/2022 | 4.00p | 4.35p | 3.90p | 4.30p | 6388878 |
| 15/04/2022 | 4.00p | 4.35p | 3.90p | 4.30p | 6388878 |
| 14/04/2022 | 4.00p | 4.35p | 3.90p | 4.30p | 3738878 |
| 13/04/2022 | 4.00p | 4.00p | 3.90p | 4.00p | 317101 |
| 12/04/2022 | 4.10p | 4.15p | 3.90p | 4.00p | 695637 |
| 11/04/2022 | 3.90p | 4.10p | 3.80p | 4.10p | 798262 |
| 08/04/2022 | 4.10p | 4.10p | 3.80p | 3.90p | 2258915 |
| 07/04/2022 | 3.40p | 4.10p | 3.33p | 4.10p | 3224143 |
| 06/04/2022 | 3.40p | 3.44p | 3.30p | 3.40p | 79450 |
| 05/04/2022 | 3.40p | 3.44p | 3.32p | 3.40p | 24720 |
| 04/04/2022 | 3.40p | 3.44p | 3.30p | 3.40p | 1134 |
| 01/04/2022 | 3.40p | 3.45p | 3.32p | 3.40p | 388294 |
| 31/03/2022 | 3.40p | 3.50p | 3.30p | 3.40p | 508059 |
| 30/03/2022 | 3.40p | 3.50p | 3.30p | 3.40p | 518689 |
| 29/03/2022 | 3.40p | 3.45p | 3.30p | 3.40p | 281974 |
| 28/03/2022 | 3.40p | 3.48p | 3.30p | 3.40p | 37551 |
| 25/03/2022 | 3.40p | 3.50p | 3.31p | 3.40p | 1350059 |
| 24/03/2022 | 3.40p | 3.40p | 3.30p | 3.40p | 13747 |
| 23/03/2022 | 3.40p | 3.45p | 3.33p | 3.40p | 167175 |
| 22/03/2022 | 3.35p | 3.40p | 3.33p | 3.40p | 357050 |
| 21/03/2022 | 3.35p | 3.60p | 3.15p | 3.35p | 1982315 |
| 18/03/2022 | 3.35p | 3.35p | 3.30p | 3.35p | 468919 |
| 17/03/2022 | 3.35p | 3.37p | 3.30p | 3.35p | 2408072 |
| 16/03/2022 | 3.25p | 3.40p | 3.21p | 3.35p | 1742742 |
| 15/03/2022 | 3.35p | 3.35p | 3.30p | 3.35p | 113613 |
| 14/03/2022 | 3.35p | 3.40p | 3.30p | 3.35p | 688033 |
| 11/03/2022 | 3.30p | 3.40p | 3.20p | 3.35p | 932632 |
| 10/03/2022 | 3.30p | 3.30p | 3.25p | 3.30p | 35382 |
| 09/03/2022 | 3.30p | 3.60p | 3.05p | 3.30p | 1843722 |
| 08/03/2022 | 2.90p | 3.40p | 2.83p | 3.30p | 3831774 |
| 07/03/2022 | 3.10p | 3.10p | 2.81p | 2.90p | 436642 |
| 04/03/2022 | 3.10p | 3.18p | 3.02p | 3.10p | 13161 |
| 03/03/2022 | 3.10p | 3.10p | 3.00p | 3.10p | 1885 |
| 02/03/2022 | 3.10p | 3.10p | 3.00p | 3.10p | 11045 |
| 01/03/2022 | 3.10p | 3.18p | 3.00p | 3.10p | 4731 |
| 28/02/2022 | 3.10p | 3.18p | 3.00p | 3.10p | 14667 |
| 25/02/2022 | 3.10p | 3.20p | 3.10p | 3.10p | 28026 |
| 24/02/2022 | 3.10p | 3.30p | 3.00p | 3.10p | 38899 |
| 23/02/2022 | 3.25p | 3.25p | 3.20p | 3.25p | 46731 |
| 22/02/2022 | 3.25p | 3.25p | 3.20p | 3.25p | 110507 |
| 21/02/2022 | 3.45p | 3.45p | 3.21p | 3.25p | 570045 |
| 18/02/2022 | 3.35p | 3.60p | 3.30p | 3.45p | 675149 |
| 17/02/2022 | 3.35p | 3.48p | 3.25p | 3.35p | 454047 |
| 16/02/2022 | 3.15p | 3.35p | 3.10p | 3.35p | 1416656 |
| 15/02/2022 | 3.15p | 3.17p | 3.10p | 3.15p | 252750 |
| 14/02/2022 | 3.15p | 3.15p | 3.10p | 3.15p | 154816 |
| 11/02/2022 | 3.20p | 3.20p | 3.10p | 3.15p | 103145 |
| 10/02/2022 | 3.30p | 3.30p | 3.10p | 3.20p | 190754 |
| 09/02/2022 | 3.30p | 3.50p | 3.22p | 3.30p | 201642 |
| 08/02/2022 | 3.30p | 3.38p | 3.20p | 3.30p | 350129 |
| 07/02/2022 | 3.10p | 3.38p | 3.10p | 3.30p | 1598793 |
| 04/02/2022 | 3.10p | 3.16p | 3.01p | 3.10p | 55736 |
| 03/02/2022 | 3.10p | 3.18p | 3.01p | 3.10p | 208300 |
| 02/02/2022 | 3.10p | 3.10p | 3.01p | 3.10p | 50812 |
| 01/02/2022 | 3.10p | 3.18p | 3.01p | 3.10p | 78256 |
| 31/01/2022 | 3.10p | 3.14p | 3.00p | 3.10p | 754595 |
| 28/01/2022 | 3.13p | 3.20p | 3.00p | 3.10p | 197851 |
| 27/01/2022 | 3.33p | 3.35p | 3.20p | 3.23p | 315813 |
| 26/01/2022 | 3.45p | 3.49p | 3.25p | 3.38p | 326424 |
| 25/01/2022 | 3.45p | 3.49p | 3.40p | 3.45p | 2724051 |
| 24/01/2022 | 3.45p | 3.50p | 3.40p | 3.45p | 15573 |
| 21/01/2022 | 3.50p | 3.50p | 3.40p | 3.50p | 45000 |
| 20/01/2022 | 3.50p | 3.57p | 3.40p | 3.50p | 149719 |
| 19/01/2022 | 3.25p | 3.60p | 3.25p | 3.50p | 798219 |
| 18/01/2022 | 3.45p | 3.50p | 3.20p | 3.25p | 737787 |
| 17/01/2022 | 3.40p | 3.40p | 3.30p | 3.40p | 355365 |
| 14/01/2022 | 3.40p | 3.43p | 3.30p | 3.43p | 141160 |
| 13/01/2022 | 3.40p | 3.45p | 3.30p | 3.40p | 183008 |
| 12/01/2022 | 3.50p | 3.53p | 3.40p | 3.40p | 158635 |
| 10/01/2022 | 3.65p | 3.73p | 3.50p | 3.65p | 52796 |
| 07/01/2022 | 3.65p | 3.70p | 3.50p | 3.65p | 33112 |
| 06/01/2022 | 3.65p | 3.73p | 3.50p | 3.65p | 36980 |
| 05/01/2022 | 3.70p | 3.80p | 3.50p | 3.65p | 85061 |
| 04/01/2022 | 3.70p | 3.79p | 3.60p | 3.70p | 244063 |
| 03/01/2022 | 3.70p | 3.70p | 3.70p | 3.70p | 0 |
| 31/12/2021 | 3.70p | 3.70p | 3.70p | 3.70p | 0 |
| 30/12/2021 | 3.70p | 3.70p | 3.61p | 3.70p | 30000 |
| 29/12/2021 | 3.88p | 3.88p | 3.60p | 3.70p | 212100 |
| 28/12/2021 | 3.88p | 3.88p | 3.78p | 3.88p | 20000 |
| 27/12/2021 | 3.88p | 3.88p | 3.78p | 3.88p | 20000 |
| 24/12/2021 | 3.88p | 3.88p | 3.78p | 3.88p | 20000 |
| 23/12/2021 | 3.88p | 3.90p | 3.80p | 3.88p | 377500 |
| 22/12/2021 | 3.88p | 4.00p | 3.88p | 4.00p | 44000 |
| 21/12/2021 | 3.88p | 3.89p | 3.76p | 3.88p | 44000 |
| 20/12/2021 | 3.88p | 3.90p | 3.76p | 3.88p | 91672 |
| 17/12/2021 | 3.70p | 3.90p | 3.50p | 3.88p | 599471 |
| 16/12/2021 | 3.70p | 3.70p | 3.60p | 3.70p | 88410 |
| 15/12/2021 | 3.70p | 3.75p | 3.70p | 3.70p | 29281 |
| 14/12/2021 | 3.75p | 3.80p | 3.60p | 3.70p | 136596 |
| 13/12/2021 | 3.75p | 3.80p | 3.74p | 3.75p | 432938 |
| 10/12/2021 | 3.95p | 4.00p | 3.70p | 3.90p | 355703 |
| 09/12/2021 | 4.00p | 4.00p | 3.80p | 4.00p | 170820 |
| 08/12/2021 | 4.05p | 4.10p | 4.00p | 4.00p | 113051 |
| 07/12/2021 | 4.25p | 4.25p | 4.00p | 4.00p | 409795 |
| 06/12/2021 | 4.35p | 4.35p | 4.20p | 4.30p | 211983 |
| 03/12/2021 | 4.35p | 4.37p | 4.30p | 4.35p | 168054 |
| 02/12/2021 | 4.35p | 4.35p | 4.30p | 4.35p | 1400 |
| 01/12/2021 | 4.40p | 4.45p | 4.30p | 4.35p | 72509 |
| 30/11/2021 | 4.40p | 4.45p | 4.30p | 4.40p | 220801 |
| 29/11/2021 | 4.50p | 4.60p | 4.30p | 4.38p | 8006 |
| 26/11/2021 | 4.50p | 4.60p | 4.30p | 4.50p | 12044 |
| 25/11/2021 | 4.50p | 4.60p | 4.30p | 4.50p | 104909 |
| 24/11/2021 | 4.50p | 4.63p | 4.30p | 4.50p | 15505 |
| 23/11/2021 | 4.50p | 4.60p | 4.30p | 4.50p | 5332 |
| 22/11/2021 | 4.50p | 4.50p | 4.30p | 4.50p | 126764 |
| 19/11/2021 | 4.50p | 4.50p | 4.30p | 4.50p | 2065000 |
| 18/11/2021 | 4.50p | 4.60p | 4.30p | 4.50p | 436873 |
| 17/11/2021 | 4.50p | 4.63p | 4.39p | 4.50p | 58872 |
| 16/11/2021 | 4.50p | 4.63p | 4.38p | 4.50p | 192461 |
| 15/11/2021 | 4.65p | 4.70p | 4.38p | 4.50p | 353528 |
| 12/11/2021 | 4.65p | 4.79p | 4.50p | 4.65p | 532524 |
| 11/11/2021 | 4.65p | 4.79p | 4.50p | 4.65p | 15287 |
| 10/11/2021 | 4.65p | 4.80p | 4.55p | 4.65p | 25570 |
| 09/11/2021 | 4.65p | 4.75p | 4.53p | 4.65p | 88956 |
| 08/11/2021 | 5.05p | 5.24p | 4.53p | 4.65p | 925761 |
| 05/11/2021 | 4.55p | 4.60p | 4.51p | 4.55p | 8379 |
| 04/11/2021 | 4.55p | 4.59p | 4.50p | 4.55p | 72128 |
| 03/11/2021 | 4.55p | 4.60p | 4.50p | 4.55p | 331652 |
| 02/11/2021 | 4.55p | 4.55p | 4.50p | 4.55p | 617837 |
| 01/11/2021 | 4.85p | 4.85p | 4.50p | 4.55p | 2209642 |
| 29/10/2021 | 4.85p | 4.85p | 4.70p | 4.85p | 453600 |
| 28/10/2021 | 4.85p | 4.85p | 4.70p | 4.85p | 16461 |
| 27/10/2021 | 4.85p | 4.89p | 4.70p | 4.85p | 136631 |
| 26/10/2021 | 4.90p | 4.90p | 4.70p | 4.85p | 131932 |
| 25/10/2021 | 4.90p | 4.93p | 4.80p | 4.90p | 188950 |
| 22/10/2021 | 4.90p | 4.94p | 4.80p | 4.90p | 68340 |
| 21/10/2021 | 4.90p | 4.94p | 4.79p | 4.90p | 178581 |
| 20/10/2021 | 4.68p | 5.00p | 4.62p | 4.90p | 1255355 |
| 19/10/2021 | 4.68p | 4.75p | 4.60p | 4.68p | 24085 |
| 18/10/2021 | 4.68p | 4.84p | 4.61p | 4.68p | 384298 |
| 15/10/2021 | 4.68p | 4.72p | 4.61p | 4.72p | 148729 |
| 14/10/2021 | 4.65p | 4.70p | 4.60p | 4.60p | 193973 |
| 13/10/2021 | 4.60p | 4.72p | 4.50p | 4.60p | 116899 |
| 12/10/2021 | 4.60p | 4.69p | 4.50p | 4.60p | 252419 |
| 11/10/2021 | 4.35p | 4.91p | 4.30p | 4.60p | 1970720 |
| 08/10/2021 | 4.15p | 4.16p | 4.13p | 4.15p | 403704 |
| 07/10/2021 | 4.30p | 4.30p | 4.10p | 4.15p | 1226534 |
| 06/10/2021 | 4.45p | 4.50p | 4.30p | 4.45p | 278018 |
| 05/10/2021 | 4.45p | 4.45p | 4.40p | 4.45p | 17142 |
| 04/10/2021 | 4.45p | 4.45p | 4.40p | 4.45p | 207241 |
| 01/10/2021 | 4.45p | 4.48p | 4.40p | 4.45p | 61344 |
| 30/09/2021 | 4.45p | 4.50p | 4.40p | 4.45p | 94480 |
| 29/09/2021 | 4.45p | 4.50p | 4.40p | 4.45p | 161378 |
| 28/09/2021 | 4.80p | 4.80p | 4.41p | 4.45p | 1036709 |
*Close Price adjusted for both dividends and splits