Ascent Resources (AST) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
15/08/2018 72.50p 97.50p 72.50p 92.50p 1044845
14/08/2018 80.00p 82.35p 70.00p 72.50p 427755
13/08/2018 80.00p 90.00p 75.00p 80.00p 539965
10/08/2018 97.50p 110.00p 71.50p 82.50p 2653374
09/08/2018 35.00p 93.80p 33.77p 92.50p 5635639
08/08/2018 37.50p 37.95p 34.10p 37.50p 322436
07/08/2018 37.50p 39.70p 30.00p 37.50p 1467050
06/08/2018 60.00p 62.00p 30.00p 37.50p 4351111
03/08/2018 77.50p 80.00p 72.50p 72.50p 139932
02/08/2018 77.50p 77.88p 75.00p 77.50p 57410
01/08/2018 77.50p 78.00p 75.00p 77.50p 109866
31/07/2018 77.50p 78.40p 75.50p 77.50p 26067
30/07/2018 77.50p 80.00p 75.00p 77.50p 42177
27/07/2018 72.50p 78.00p 72.50p 77.50p 89734
26/07/2018 77.50p 77.90p 75.00p 77.50p 62070
25/07/2018 75.00p 80.00p 70.00p 77.50p 85750
24/07/2018 77.50p 79.50p 76.20p 77.50p 26106
23/07/2018 77.50p 80.00p 76.20p 77.50p 77348
20/07/2018 77.50p 80.00p 77.25p 77.50p 75391
19/07/2018 80.00p 82.00p 75.55p 77.50p 65880
18/07/2018 77.50p 82.50p 77.50p 80.00p 58079
17/07/2018 77.50p 80.00p 76.25p 77.50p 49030
16/07/2018 77.50p 80.00p 76.17p 77.50p 91812
13/07/2018 77.50p 83.99p 77.50p 77.50p 23917
12/07/2018 77.50p 80.00p 77.00p 77.50p 25679
11/07/2018 77.50p 79.75p 77.30p 77.50p 65673
10/07/2018 82.50p 82.50p 77.50p 82.50p 98121
09/07/2018 82.50p 82.50p 80.00p 82.50p 30860
06/07/2018 82.50p 82.50p 80.00p 82.50p 24810
05/07/2018 82.50p 82.75p 78.61p 82.50p 30056
04/07/2018 82.50p 83.50p 75.00p 82.50p 122130
03/07/2018 77.50p 87.80p 77.50p 82.50p 88524
02/07/2018 85.00p 88.45p 75.50p 80.00p 366941
29/06/2018 82.50p 88.45p 81.50p 85.00p 57397
28/06/2018 85.00p 87.00p 81.00p 82.50p 52495
27/06/2018 92.50p 92.75p 82.00p 87.50p 72628
26/06/2018 82.50p 92.50p 77.60p 92.50p 123340
25/06/2018 85.00p 88.70p 81.00p 82.50p 76335
22/06/2018 82.50p 89.50p 82.50p 85.00p 33577
21/06/2018 87.50p 89.70p 80.00p 82.50p 119438
20/06/2018 90.00p 93.75p 86.60p 90.00p 64618
19/06/2018 90.00p 95.00p 88.50p 90.00p 43514
18/06/2018 97.50p 99.99p 86.60p 90.00p 135744
15/06/2018 97.50p 101.80p 91.50p 97.50p 92773
14/06/2018 87.50p 103.44p 87.22p 97.50p 175998
13/06/2018 90.00p 92.00p 85.90p 87.50p 52754
12/06/2018 90.00p 93.50p 85.00p 90.00p 60262
11/06/2018 90.00p 92.70p 86.11p 90.00p 73027
08/06/2018 85.00p 98.90p 80.90p 87.50p 86642
07/06/2018 92.50p 94.00p 87.20p 90.00p 60508
06/06/2018 102.50p 103.00p 90.00p 92.50p 292981
05/06/2018 95.00p 104.00p 91.22p 102.50p 126754
04/06/2018 90.00p 110.00p 87.55p 95.00p 206361
01/06/2018 85.00p 94.33p 81.60p 90.00p 258307
31/05/2018 85.00p 86.75p 81.25p 85.00p 17848
30/05/2018 85.00p 88.80p 80.60p 85.00p 123092
29/05/2018 85.00p 89.80p 82.50p 85.00p 88820
25/05/2018 90.00p 91.75p 85.00p 85.00p 75630
24/05/2018 92.50p 92.50p 85.00p 90.00p 24233
23/05/2018 92.50p 96.80p 86.25p 92.50p 56138
22/05/2018 92.50p 100.00p 87.00p 92.50p 107138
21/05/2018 87.50p 97.60p 83.55p 85.00p 111687
18/05/2018 87.50p 90.00p 85.00p 87.50p 148454
17/05/2018 87.50p 90.00p 85.00p 90.00p 42444
16/05/2018 82.50p 90.00p 80.78p 87.50p 100798
15/05/2018 87.50p 89.75p 80.55p 82.50p 323056
14/05/2018 87.50p 92.00p 86.50p 87.50p 103281
11/05/2018 92.50p 92.50p 86.90p 87.50p 155880
10/05/2018 92.50p 95.00p 86.90p 92.50p 217157
09/05/2018 85.00p 100.00p 80.00p 92.50p 514010
08/05/2018 110.00p 114.95p 106.88p 110.00p 92418
04/05/2018 112.50p 115.00p 107.50p 110.00p 107007
03/05/2018 112.50p 115.00p 110.50p 112.50p 97145
02/05/2018 115.00p 115.95p 112.30p 112.50p 148125
01/05/2018 120.00p 120.00p 112.00p 115.00p 102100
30/04/2018 120.00p 122.00p 114.57p 120.00p 72878
27/04/2018 125.00p 125.00p 115.00p 123.00p 143064
26/04/2018 122.50p 127.40p 120.00p 125.00p 142150
25/04/2018 125.00p 127.50p 115.25p 122.50p 236825
24/04/2018 130.00p 137.40p 121.25p 125.00p 258756
23/04/2018 107.50p 137.45p 107.25p 127.50p 503735
20/04/2018 105.00p 110.00p 100.00p 107.50p 180573
19/04/2018 105.00p 110.00p 100.00p 105.00p 227423
18/04/2018 110.00p 114.70p 100.00p 107.50p 497689
17/04/2018 77.50p 135.00p 77.50p 107.50p 2376319
16/04/2018 85.00p 90.00p 80.00p 87.50p 117878
13/04/2018 82.50p 87.00p 82.50p 85.00p 80221
12/04/2018 85.00p 87.19p 80.00p 82.50p 77936
11/04/2018 90.00p 91.75p 85.00p 87.50p 105192
10/04/2018 85.00p 92.95p 83.51p 90.00p 118844
09/04/2018 82.50p 93.49p 82.50p 87.50p 188547
06/04/2018 82.50p 89.00p 82.50p 82.50p 271120
05/04/2018 85.00p 95.00p 82.50p 87.50p 606119
04/04/2018 97.50p 100.00p 95.00p 95.00p 114505
03/04/2018 100.00p 102.50p 95.00p 97.50p 171396
29/03/2018 100.00p 105.00p 99.70p 105.00p 46609
28/03/2018 102.50p 103.00p 98.75p 100.00p 34703
27/03/2018 105.00p 105.74p 100.26p 102.50p 104601
26/03/2018 105.00p 110.00p 100.00p 105.00p 82266
23/03/2018 102.50p 110.00p 102.50p 110.00p 42687
22/03/2018 102.50p 105.00p 100.00p 102.50p 226937
21/03/2018 105.00p 105.00p 100.00p 102.50p 117696
20/03/2018 115.00p 120.00p 104.16p 107.50p 229148
19/03/2018 97.50p 117.88p 95.00p 115.00p 374522
16/03/2018 100.00p 104.00p 97.55p 100.00p 87578
15/03/2018 102.50p 104.00p 98.25p 100.00p 151287
14/03/2018 95.00p 109.24p 90.01p 102.50p 190510
13/03/2018 102.50p 114.00p 97.70p 102.50p 596670
12/03/2018 107.50p 108.40p 102.00p 102.00p 123702
09/03/2018 110.00p 118.49p 105.50p 107.50p 432318
08/03/2018 120.00p 120.00p 100.00p 110.00p 989800
07/03/2018 122.50p 123.50p 117.30p 120.00p 100628
06/03/2018 122.50p 123.95p 120.00p 122.50p 61887
05/03/2018 125.00p 125.00p 121.00p 122.50p 19573
02/03/2018 125.00p 126.00p 120.90p 122.50p 67838
01/03/2018 125.00p 129.00p 120.40p 125.00p 98683
28/02/2018 117.50p 127.80p 115.00p 125.00p 141030
27/02/2018 120.00p 121.00p 115.00p 117.50p 103073
26/02/2018 122.50p 123.90p 117.55p 120.00p 82214
23/02/2018 125.00p 125.75p 120.00p 122.50p 92723
22/02/2018 125.00p 126.00p 121.55p 125.00p 78413
21/02/2018 122.50p 128.50p 122.20p 125.00p 58029
20/02/2018 130.00p 131.75p 121.00p 122.50p 115171
19/02/2018 130.00p 135.00p 125.50p 130.00p 83555
16/02/2018 125.00p 134.00p 122.50p 130.00p 90878
15/02/2018 125.00p 135.00p 125.00p 130.00p 143107
14/02/2018 117.50p 133.75p 116.71p 125.00p 300892
13/02/2018 117.50p 118.99p 110.00p 117.50p 139966
12/02/2018 120.00p 121.00p 112.55p 117.50p 237706
09/02/2018 122.50p 125.00p 118.30p 120.00p 137063
08/02/2018 125.00p 127.88p 118.80p 125.00p 108298
07/02/2018 125.00p 126.50p 121.20p 125.00p 96958
06/02/2018 117.50p 128.55p 115.25p 125.00p 76862
05/02/2018 130.00p 133.20p 122.20p 125.00p 169133
02/02/2018 132.50p 134.40p 125.00p 130.00p 122072
01/02/2018 135.00p 147.45p 126.50p 132.50p 449851
31/01/2018 130.00p 133.75p 126.50p 127.50p 83313
30/01/2018 125.00p 135.00p 123.30p 130.00p 146027
29/01/2018 127.50p 128.80p 120.55p 125.00p 289643
26/01/2018 127.50p 129.00p 125.00p 127.50p 58314
25/01/2018 127.50p 135.00p 126.00p 127.50p 244320
24/01/2018 132.50p 135.00p 126.51p 132.50p 145886
23/01/2018 132.50p 134.30p 130.15p 132.50p 82080
22/01/2018 135.00p 137.55p 131.50p 132.50p 141132
19/01/2018 137.50p 138.50p 133.25p 135.00p 268938
18/01/2018 137.50p 140.00p 136.50p 137.50p 90532
17/01/2018 140.00p 142.25p 135.90p 137.50p 148402
16/01/2018 140.00p 143.30p 135.00p 140.00p 132829
15/01/2018 142.50p 142.90p 137.88p 140.00p 146127
12/01/2018 142.50p 144.50p 140.00p 142.50p 144984
11/01/2018 140.00p 144.00p 138.30p 142.50p 122294
10/01/2018 145.00p 145.25p 140.00p 142.50p 123192
09/01/2018 145.00p 150.00p 142.00p 145.00p 111433
08/01/2018 145.00p 150.00p 136.41p 145.00p 485699
05/01/2018 142.50p 143.90p 135.00p 140.00p 131301
04/01/2018 145.00p 150.00p 141.51p 142.50p 148285
03/01/2018 147.50p 154.50p 144.51p 145.00p 192277
02/01/2018 142.50p 159.75p 141.50p 145.00p 253090
29/12/2017 140.00p 145.00p 139.09p 140.00p 77835
28/12/2017 137.50p 145.00p 137.50p 137.50p 96683
27/12/2017 140.00p 144.00p 137.50p 137.50p 87344
22/12/2017 135.00p 143.30p 130.00p 140.00p 79262
21/12/2017 140.00p 144.00p 135.50p 137.50p 90515
20/12/2017 140.00p 143.70p 137.50p 140.00p 93154
19/12/2017 142.50p 143.30p 138.00p 142.50p 46600
18/12/2017 137.50p 145.00p 135.00p 142.50p 178199
15/12/2017 137.50p 140.00p 134.75p 137.50p 143458
14/12/2017 140.00p 140.00p 135.25p 137.50p 165605
13/12/2017 142.50p 145.00p 137.50p 140.00p 156967
12/12/2017 140.00p 150.00p 139.15p 142.50p 218745
11/12/2017 145.00p 146.75p 138.75p 140.00p 349497
08/12/2017 142.50p 149.00p 142.50p 145.00p 195328
07/12/2017 150.00p 153.80p 145.00p 147.50p 237986
06/12/2017 167.50p 174.00p 148.50p 150.00p 429013
05/12/2017 150.00p 174.00p 143.00p 167.50p 630847
04/12/2017 157.50p 157.50p 145.00p 147.50p 341124
01/12/2017 147.50p 159.50p 147.50p 157.50p 280164
30/11/2017 165.00p 165.00p 147.25p 147.50p 658028
29/11/2017 167.50p 177.50p 163.15p 165.00p 311119
28/11/2017 175.00p 178.50p 161.55p 165.00p 696167
27/11/2017 157.50p 160.00p 153.10p 157.50p 282437
24/11/2017 165.00p 166.75p 157.50p 157.50p 309707
23/11/2017 165.00p 170.00p 162.50p 165.00p 256976
22/11/2017 167.50p 173.20p 163.50p 165.00p 284743
21/11/2017 165.00p 181.00p 156.20p 167.50p 512438
20/11/2017 170.00p 173.80p 1.64p 165.00p 353473
17/11/2017 175.00p 180.00p 168.10p 170.00p 289163
16/11/2017 170.00p 178.00p 165.00p 175.00p 349983
15/11/2017 185.00p 185.00p 168.25p 170.00p 532520
14/11/2017 180.00p 182.50p 170.00p 182.50p 602456
13/11/2017 197.50p 198.00p 176.00p 180.00p 498229
10/11/2017 185.00p 205.00p 182.51p 192.50p 915305
09/11/2017 187.50p 190.00p 174.50p 185.00p 966561
08/11/2017 192.50p 193.00p 182.00p 187.50p 777152
07/11/2017 200.00p 200.00p 187.20p 192.50p 757862
06/11/2017 207.50p 220.00p 193.11p 197.50p 994686
03/11/2017 205.00p 245.00p 205.00p 210.00p 3569305
02/11/2017 187.50p 207.50p 186.33p 195.00p 671983
01/11/2017 195.00p 199.90p 187.50p 190.00p 398078
31/10/2017 190.00p 199.00p 170.00p 195.00p 333807

*Close Price adjusted for both dividends and splits