Ascent Resources (AST) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
13/03/2020 3.25p 3.38p 3.00p 3.25p 65103
12/03/2020 3.25p 3.50p 3.00p 3.25p 410401
11/03/2020 3.75p 3.75p 3.00p 3.38p 73724
10/03/2020 3.75p 4.00p 3.50p 3.75p 83140
09/03/2020 3.75p 4.00p 3.40p 3.75p 437506
06/03/2020 4.50p 4.50p 4.00p 4.25p 12541
05/03/2020 4.50p 5.25p 4.10p 4.50p 235909
04/03/2020 4.50p 5.00p 4.18p 4.50p 203177
03/03/2020 4.50p 4.88p 4.13p 4.50p 438479
02/03/2020 4.50p 4.90p 4.11p 4.50p 111715
28/02/2020 4.50p 5.00p 4.25p 4.50p 56256
27/02/2020 5.00p 5.00p 4.01p 4.50p 541446
26/02/2020 5.50p 5.50p 4.15p 5.00p 345786
25/02/2020 5.50p 5.50p 4.50p 5.50p 138876
24/02/2020 5.50p 5.95p 5.00p 5.50p 255982
21/02/2020 5.50p 6.00p 5.20p 5.50p 210275
20/02/2020 5.50p 5.95p 5.50p 5.50p 9911
19/02/2020 6.00p 6.50p 5.50p 5.50p 255482
18/02/2020 6.50p 6.50p 5.70p 6.00p 155864
17/02/2020 6.00p 6.40p 5.63p 6.00p 605518
14/02/2020 9.50p 9.50p 5.38p 6.00p 2795070
13/02/2020 9.50p 9.90p 9.17p 9.50p 160467
12/02/2020 9.50p 9.50p 9.16p 9.50p 66914
11/02/2020 9.50p 9.60p 9.10p 9.50p 94088
10/02/2020 9.50p 9.74p 9.16p 9.50p 39151
07/02/2020 9.50p 9.74p 9.20p 9.50p 22578
06/02/2020 9.50p 9.75p 9.16p 9.50p 76348
05/02/2020 10.00p 10.00p 9.10p 9.50p 76337
04/02/2020 10.00p 10.00p 9.00p 10.00p 26015
03/02/2020 9.50p 10.00p 9.00p 10.00p 100943
31/01/2020 9.50p 9.50p 9.00p 9.50p 82520
30/01/2020 9.50p 9.50p 9.00p 9.50p 7544
29/01/2020 9.50p 9.50p 9.00p 9.50p 24219
28/01/2020 9.50p 9.60p 9.00p 9.50p 121469
27/01/2020 10.00p 10.35p 9.16p 9.50p 171031
24/01/2020 10.00p 10.35p 9.66p 10.00p 16543
23/01/2020 10.00p 10.38p 9.66p 10.00p 27647
22/01/2020 10.00p 10.50p 9.60p 10.00p 21424
21/01/2020 9.50p 10.75p 9.50p 10.00p 93500
20/01/2020 10.00p 10.60p 9.50p 9.50p 42825
17/01/2020 10.00p 10.70p 9.50p 10.00p 43993
16/01/2020 11.50p 11.99p 9.80p 10.00p 726745
15/01/2020 10.00p 11.50p 9.00p 11.50p 243742
14/01/2020 10.00p 10.75p 9.01p 10.00p 257811
13/01/2020 10.00p 13.00p 9.60p 10.00p 395558
10/01/2020 9.50p 10.75p 9.01p 10.00p 255234
09/01/2020 9.50p 10.00p 9.01p 9.50p 8747
08/01/2020 9.50p 10.00p 9.01p 9.50p 17926
07/01/2020 9.50p 10.00p 9.00p 9.50p 123268
06/01/2020 9.50p 9.90p 9.01p 9.50p 30260
03/01/2020 9.50p 9.50p 9.01p 9.50p 58
02/01/2020 10.00p 10.00p 9.01p 9.50p 81356
31/12/2019 10.00p 10.00p 9.51p 10.00p 48109
30/12/2019 10.50p 11.25p 9.40p 10.00p 36642
27/12/2019 9.00p 11.80p 9.00p 10.50p 44504
24/12/2019 9.00p 9.98p 9.00p 9.00p 24930
23/12/2019 9.00p 9.90p 9.00p 9.00p 54421
20/12/2019 8.50p 9.90p 8.50p 9.00p 330337
19/12/2019 8.50p 8.90p 8.45p 8.50p 58268
18/12/2019 8.50p 9.00p 8.30p 8.50p 293339
17/12/2019 11.00p 11.00p 8.10p 8.50p 314419
16/12/2019 8.50p 10.60p 8.08p 9.50p 991865
13/12/2019 8.50p 9.00p 8.20p 8.50p 284886
12/12/2019 9.50p 9.50p 8.20p 8.50p 211747
11/12/2019 11.50p 11.50p 9.00p 9.50p 174580
10/12/2019 9.50p 10.00p 9.01p 9.50p 183723
09/12/2019 9.50p 10.00p 9.00p 9.50p 207618
06/12/2019 10.00p 10.70p 9.01p 9.50p 966116
05/12/2019 10.00p 11.00p 9.55p 10.00p 938318
04/12/2019 11.00p 11.80p 9.80p 10.00p 1072269
03/12/2019 13.50p 15.00p 9.10p 11.00p 9870666
02/12/2019 16.00p 16.00p 13.50p 13.50p 34209
29/11/2019 16.00p 17.00p 13.00p 16.00p 172347
28/11/2019 13.00p 16.90p 12.05p 16.00p 490817
27/11/2019 11.50p 13.00p 11.00p 13.00p 245356
26/11/2019 11.00p 12.00p 10.65p 11.50p 301071
25/11/2019 11.00p 12.00p 10.65p 11.00p 121826
22/11/2019 12.50p 12.50p 10.55p 11.00p 129418
21/11/2019 12.50p 12.95p 12.00p 12.50p 35452
20/11/2019 13.50p 13.90p 12.00p 12.50p 129890
19/11/2019 13.50p 15.00p 13.00p 13.50p 44617
18/11/2019 12.50p 14.00p 12.10p 13.50p 33973
15/11/2019 12.00p 14.00p 11.00p 12.50p 369485
14/11/2019 11.50p 14.00p 11.00p 12.00p 279027
13/11/2019 11.50p 12.00p 11.00p 11.50p 22730
12/11/2019 12.00p 12.00p 11.10p 11.50p 12475
11/11/2019 12.50p 12.99p 12.00p 12.00p 31801
08/11/2019 12.50p 13.00p 11.50p 12.50p 141375
07/11/2019 12.50p 13.50p 10.50p 13.50p 262195
06/11/2019 13.00p 13.50p 12.00p 12.50p 103868
05/11/2019 14.00p 14.24p 13.00p 13.00p 228528
04/11/2019 14.00p 14.90p 13.30p 14.00p 148221
01/11/2019 14.00p 14.90p 13.50p 14.00p 72439
31/10/2019 14.50p 15.00p 13.50p 14.00p 129662
30/10/2019 15.00p 15.00p 13.75p 14.50p 39223
29/10/2019 15.50p 17.00p 13.28p 15.00p 248414
28/10/2019 15.50p 16.00p 15.20p 15.50p 24921
25/10/2019 15.50p 16.00p 15.00p 15.50p 216183
24/10/2019 16.50p 16.50p 15.00p 15.50p 187427
23/10/2019 16.00p 18.33p 15.15p 16.50p 344234
22/10/2019 17.50p 17.50p 15.15p 16.00p 252991
21/10/2019 17.50p 18.30p 16.85p 17.50p 15666
18/10/2019 17.50p 18.50p 16.60p 17.50p 98211
17/10/2019 17.50p 18.40p 16.50p 17.50p 50177
16/10/2019 17.50p 20.00p 16.50p 17.50p 139352
15/10/2019 20.00p 21.00p 17.50p 17.50p 532179
14/10/2019 20.00p 21.00p 17.70p 20.00p 122663
11/10/2019 22.50p 22.50p 18.60p 20.00p 121973
10/10/2019 22.50p 22.50p 20.00p 22.50p 87205
09/10/2019 20.00p 22.50p 18.80p 22.50p 17504
08/10/2019 20.00p 20.90p 16.00p 20.00p 76541
07/10/2019 20.00p 21.50p 18.00p 20.00p 33828
04/10/2019 20.00p 22.00p 20.00p 20.00p 195470
03/10/2019 17.50p 22.00p 17.50p 20.00p 54835
02/10/2019 22.50p 22.50p 17.50p 17.50p 143500
01/10/2019 22.50p 22.50p 15.00p 22.50p 35678
30/09/2019 22.50p 22.50p 18.10p 22.50p 67100
27/09/2019 22.50p 22.99p 20.00p 22.50p 22215
26/09/2019 22.50p 22.50p 20.00p 22.50p 42582
25/09/2019 22.50p 24.00p 20.30p 22.50p 14948
24/09/2019 22.50p 25.00p 20.50p 22.50p 46689
23/09/2019 22.50p 25.00p 22.50p 22.50p 180877
20/09/2019 22.50p 25.00p 22.50p 22.50p 156159
19/09/2019 27.50p 28.00p 25.00p 27.50p 14418
18/09/2019 27.50p 30.00p 25.00p 27.50p 18609
17/09/2019 27.50p 27.50p 25.00p 27.50p 31499
16/09/2019 25.00p 27.50p 22.50p 27.50p 143373
13/09/2019 22.50p 28.75p 22.50p 22.50p 147369
12/09/2019 22.50p 27.00p 20.00p 22.50p 160908
11/09/2019 22.50p 22.50p 20.00p 22.50p 70580
10/09/2019 22.50p 22.50p 20.00p 22.50p 37027
09/09/2019 22.50p 22.50p 20.00p 22.50p 34869
06/09/2019 22.50p 22.50p 20.00p 22.50p 20503
05/09/2019 22.50p 22.50p 20.00p 22.50p 7989
04/09/2019 22.50p 22.50p 20.00p 22.50p 18556
03/09/2019 22.50p 22.50p 20.00p 22.50p 42522
02/09/2019 22.50p 22.50p 20.00p 22.50p 44701
30/08/2019 22.50p 22.50p 20.00p 22.50p 10834
29/08/2019 22.50p 23.00p 20.00p 22.50p 48376
28/08/2019 22.50p 22.88p 20.00p 22.50p 7502
27/08/2019 22.50p 23.00p 20.00p 22.50p 26012
23/08/2019 22.50p 23.00p 20.00p 22.50p 84818
22/08/2019 22.50p 22.50p 20.50p 22.50p 7835
21/08/2019 22.50p 23.25p 17.70p 22.50p 132631
20/08/2019 22.50p 23.50p 20.15p 22.50p 10366
19/08/2019 22.50p 23.00p 20.00p 22.50p 73092
16/08/2019 22.50p 24.40p 20.15p 22.50p 7947
15/08/2019 22.50p 24.50p 20.15p 22.50p 65231
14/08/2019 22.50p 25.00p 21.80p 22.50p 26876
13/08/2019 22.50p 25.00p 22.50p 22.50p 21784
12/08/2019 22.50p 25.00p 22.50p 22.50p 62006
09/08/2019 22.50p 25.00p 22.50p 22.50p 28546
08/08/2019 22.50p 25.00p 20.00p 22.50p 18175
07/08/2019 27.50p 28.50p 22.50p 22.50p 156427
06/08/2019 25.00p 27.50p 22.60p 27.50p 141790
05/08/2019 25.00p 28.50p 22.50p 27.50p 92116
02/08/2019 27.50p 27.50p 25.00p 27.50p 63678
01/08/2019 27.50p 27.50p 24.90p 27.50p 153588
31/07/2019 27.50p 28.45p 25.00p 27.50p 70044
30/07/2019 27.50p 29.40p 25.50p 27.50p 25488
29/07/2019 35.00p 37.00p 25.25p 27.50p 100411
26/07/2019 27.50p 32.30p 25.25p 30.00p 214299
25/07/2019 27.50p 27.50p 25.15p 27.50p 2717
24/07/2019 27.50p 30.00p 25.50p 27.50p 8956
23/07/2019 27.50p 28.75p 25.50p 27.50p 44594
22/07/2019 27.50p 32.50p 26.50p 27.50p 71959
19/07/2019 27.50p 30.00p 26.60p 27.50p 17182
18/07/2019 27.50p 30.00p 26.50p 27.50p 23387
17/07/2019 27.50p 27.65p 26.60p 27.50p 8335
16/07/2019 27.50p 33.70p 26.80p 27.50p 121961
15/07/2019 27.50p 30.50p 25.90p 30.00p 67432
12/07/2019 30.00p 30.00p 25.90p 27.50p 134034
11/07/2019 30.00p 30.00p 28.20p 30.00p 8824
10/07/2019 27.50p 31.25p 26.25p 30.00p 155258
09/07/2019 27.50p 28.90p 26.25p 27.50p 38720
08/07/2019 30.00p 31.75p 27.50p 27.50p 40288
05/07/2019 30.00p 30.00p 28.25p 30.00p 15433
04/07/2019 30.00p 32.45p 28.25p 30.00p 12775
03/07/2019 30.00p 32.45p 28.15p 30.00p 7298
02/07/2019 32.50p 32.50p 28.80p 30.00p 32212
01/07/2019 32.50p 34.00p 30.25p 32.50p 34551
28/06/2019 30.00p 39.56p 26.25p 32.50p 509759
27/06/2019 30.00p 30.00p 26.25p 30.00p 18825
26/06/2019 27.50p 30.00p 25.75p 30.00p 94429
25/06/2019 22.50p 38.50p 22.00p 27.50p 910817
24/06/2019 22.50p 23.00p 20.80p 22.50p 82880
21/06/2019 22.50p 23.80p 20.00p 22.50p 127938
20/06/2019 22.50p 22.50p 20.00p 22.50p 118202
19/06/2019 27.50p 27.50p 18.50p 22.50p 404829
18/06/2019 27.50p 28.00p 25.10p 27.50p 265654
17/06/2019 27.50p 28.90p 25.90p 27.50p 192195
14/06/2019 22.50p 30.00p 21.25p 27.50p 376462
13/06/2019 15.00p 28.50p 15.00p 25.00p 1182396
12/06/2019 37.50p 39.90p 31.00p 32.50p 272195
11/06/2019 40.00p 45.00p 36.60p 37.50p 53377
10/06/2019 40.00p 41.50p 36.50p 40.00p 169162
07/06/2019 40.00p 42.00p 37.01p 40.00p 74822
06/06/2019 40.00p 41.00p 35.00p 40.00p 42548
05/06/2019 37.50p 41.99p 35.70p 40.00p 147998
04/06/2019 37.50p 42.50p 35.25p 37.50p 76493

*Close Price adjusted for both dividends and splits