UK Markets close in 4 hrs 23 mins

Ascent Resources plc (AST.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
3.65000.0000 (0.00%)
As of 10:13AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
24 May 20223.65003.65003.60003.65003.650014,464
23 May 20223.65003.60003.60003.65003.65003,648
20 May 20223.65003.65003.61003.65003.650020,000
19 May 20223.70003.65003.60003.65003.650062,517
18 May 20223.70003.60003.60003.70003.7000103,128
17 May 20223.70003.65003.60003.70003.7000151,589
16 May 20223.70003.67003.50003.70003.7000159,352
13 May 20223.70003.67503.60003.70003.70006,164
12 May 20223.70003.72003.60003.70003.70001,223,198
11 May 20223.85003.78903.70003.85003.8500165,121
10 May 20223.85003.70003.70003.85003.850058,275
09 May 20223.95003.91503.75003.85003.8500760,654
06 May 20223.90004.00003.81503.90003.900052,811
05 May 20223.75004.00003.70003.80003.80001,750,786
04 May 20223.62503.80003.55003.75003.75001,706,535
03 May 20223.62503.62003.60003.62503.6250151,831
29 Apr 20223.45003.60003.50003.62503.62502,686,413
28 Apr 20223.50003.54003.40003.50003.5000306,101
27 Apr 20223.70003.62403.45003.50003.5000441,875
26 Apr 20223.75003.75003.50003.70003.7000687,509
25 Apr 20223.90003.85003.70003.85003.85001,105,222
22 Apr 20224.05003.90003.80003.90003.9000796,995
21 Apr 20224.05003.94003.90004.05004.0500693,993
20 Apr 20224.30004.20003.90004.05004.0500687,972
19 Apr 20224.30004.33004.10004.30004.30001,319,628
14 Apr 20224.00004.34503.90004.30004.30006,388,878
13 Apr 20224.00004.00003.90004.00004.0000317,101
12 Apr 20224.10004.15003.90004.00004.0000695,637
11 Apr 20223.90004.10003.80004.10004.1000798,262
08 Apr 20224.10004.10003.80003.90003.90002,258,915
07 Apr 20223.40004.10003.32504.10004.10003,224,143
06 Apr 20223.40003.44503.30003.40003.400079,450
05 Apr 20223.40003.44503.31703.40003.400024,720
04 Apr 20223.40003.44403.30003.40003.40001,134
01 Apr 20223.40003.45003.31703.40003.4000388,294
31 Mar 20223.40003.49903.30003.40003.4000508,059
30 Mar 20223.40003.50003.30003.40003.4000518,689
29 Mar 20223.40003.45003.30003.40003.4000281,974
28 Mar 20223.40003.48003.30203.40003.400037,551
25 Mar 20223.40003.50003.31103.40003.40001,350,059
24 Mar 20223.40003.31103.30203.40003.400013,747
23 Mar 20223.40003.44503.32503.40003.4000167,175
22 Mar 20223.35003.40003.32503.40003.4000357,050
21 Mar 20223.35003.60003.15003.35003.35004,682,315
18 Mar 20223.35003.34003.30003.35003.3500468,919
17 Mar 20223.35003.37203.30003.35003.35002,408,072
16 Mar 20223.25003.40003.21003.35003.35001,742,742
15 Mar 20223.35003.35003.30003.35003.3500113,613
14 Mar 20223.35003.39903.30103.35003.3500688,033
11 Mar 20223.30003.40003.20003.35003.3500932,632
10 Mar 20223.30003.27503.25003.30003.300035,382
09 Mar 20223.30003.60403.05003.30003.30001,843,722
08 Mar 20222.90003.40002.82503.30003.30003,831,774
07 Mar 20223.10003.00002.81002.90002.9000436,642
04 Mar 20223.10003.17503.02003.10003.100013,161
03 Mar 20223.10003.00003.00003.10003.10001,885
02 Mar 20223.10003.00003.00003.10003.100011,045
01 Mar 20223.10003.17503.00003.10003.10004,731
28 Feb 20223.10003.17503.00003.10003.100014,667
25 Feb 20223.10003.20003.14003.10003.100028,026
24 Feb 20223.10003.30003.00003.10003.100038,899
23 Feb 20223.25003.24503.20003.25003.250046,731
22 Feb 20223.25003.21003.20003.25003.2500110,507
21 Feb 20223.45003.35003.21003.25003.2500570,045
18 Feb 20223.35003.60003.30003.45003.4500675,149
17 Feb 20223.35003.47503.25003.35003.3500454,047
16 Feb 20223.15003.30003.10003.35003.35001,416,656
15 Feb 20223.15003.17503.10003.15003.1500252,750
14 Feb 20223.15003.10103.10003.15003.1500154,816
11 Feb 20223.20003.10203.10003.15003.1500103,145
10 Feb 20223.30003.22503.10203.20003.2000190,754
09 Feb 20223.30003.49603.22003.30003.3000201,642
08 Feb 20223.30003.37503.20003.30003.3000350,129
07 Feb 20223.10003.37503.15003.30003.30001,598,793
04 Feb 20223.10003.16303.01003.10003.100055,736
03 Feb 20223.10003.18003.01003.10003.1000208,300
02 Feb 20223.10003.01003.01003.10003.100050,812
01 Feb 20223.10003.17503.01003.10003.100078,256
31 Jan 20223.10003.14403.00003.10003.1000754,595
28 Jan 20223.12503.20003.00403.10003.1000197,851
27 Jan 20223.32503.34503.20003.22503.2250315,813
26 Jan 20223.45003.49003.25003.37503.3750326,424
25 Jan 20223.45003.49003.40003.45003.45002,724,051
24 Jan 20223.45003.50003.40003.45003.450015,573
21 Jan 20223.50003.40203.40003.50003.500045,000
20 Jan 20223.50003.57003.40003.50003.5000149,719
19 Jan 20223.25003.59803.30003.50003.5000798,219
18 Jan 20223.45003.50003.20003.25003.2500737,787
17 Jan 20223.40003.36003.30003.40003.4000355,365
14 Jan 20223.40003.43003.30003.43003.4300141,160
13 Jan 20223.40003.45003.30003.40003.4000183,008
12 Jan 20223.50003.52503.40003.40003.4000158,635
11 Jan 20223.65003.60003.50003.50003.5000236,435
10 Jan 20223.65003.72503.50003.65003.650052,796
07 Jan 20223.65003.70003.50003.65003.650033,112
06 Jan 20223.65003.72503.50003.65003.650036,980
05 Jan 20223.70003.80003.50003.65003.650085,061
04 Jan 20223.70003.78903.60003.70003.7000244,063
31 Dec 20213.70003.70003.70003.70003.7000-
30 Dec 20213.70003.61003.61003.70003.700030,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...