UK Markets close in 4 hrs 14 mins

Ascent Resources Plc (AST.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3.1200-0.1800 (-5.45%)
As of 10:46AM BST. Market open.
Time period:
31 Mar 2022 - 31 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 20233.12003.12003.10203.12003.120020,006
30 Mar 20233.35003.30103.20003.30003.300037,398
29 Mar 20233.35003.40003.30103.35003.35006,081
28 Mar 20233.40003.50003.21003.35003.3500108,699
27 Mar 20233.45003.60003.32003.40003.4000398,581
24 Mar 20233.50003.60003.30003.45003.45001,020,480
23 Mar 20233.50003.59803.42003.50003.500010,528
22 Mar 20233.55003.54503.42003.50003.5000190,818
21 Mar 20233.55003.53103.51003.55003.5500265,751
20 Mar 20233.60003.60003.60003.60003.6000-
17 Mar 20233.60003.53103.53103.60003.600011,369
16 Mar 20233.60003.77003.53103.60003.6000137,634
15 Mar 20233.60003.59003.50003.60003.600033,499
14 Mar 20233.60003.70003.50003.60003.600020,516
13 Mar 20233.65003.70003.52003.60003.6000128,216
10 Mar 20233.75003.79003.50003.65003.6500427,134
09 Mar 20233.85003.81303.80103.85003.8500164,299
08 Mar 20233.65003.90003.69903.85003.8500884,403
07 Mar 20233.80003.87003.60203.70003.7000157,110
06 Mar 20233.55003.88003.50003.80003.80001,138,112
03 Mar 20233.55003.55003.50003.55003.5500206,239
02 Mar 20233.55003.54503.54503.55003.55006,798
01 Mar 20233.60003.54503.50003.55003.5500313,363
28 Feb 20233.65003.60203.50203.60003.6000122,269
27 Feb 20233.65003.69903.60103.65003.650045,058
24 Feb 20233.65003.69903.60003.65003.6500146,824
23 Feb 20233.60003.88503.60003.65003.6500433,263
22 Feb 20233.60003.69803.50203.60003.60001,519
21 Feb 20233.60003.70003.42003.60003.6000186,708
20 Feb 20233.60003.65003.50003.60003.6000158,419
17 Feb 20233.60003.70003.52003.60003.6000585
16 Feb 20233.70003.64003.51003.60003.6000102,445
15 Feb 20233.70003.71003.60003.70003.70006,214
14 Feb 20233.70003.80003.60003.70003.700060,452
13 Feb 20233.70003.80003.60203.70003.700042,654
10 Feb 20233.70003.71003.55003.70003.700069,195
09 Feb 20233.70003.60203.60003.70003.70009,675
08 Feb 20233.70003.60203.60003.70003.700055,401
07 Feb 20233.70003.60203.60203.70003.7000610
06 Feb 20233.70003.80003.60003.70003.700037,388
03 Feb 20233.70003.73503.62003.70003.700074,016
02 Feb 20233.75003.70103.60003.70003.700093,546
01 Feb 20233.75003.80003.70103.75003.75004,363
31 Jan 20233.75003.71103.70003.75003.750043,057
30 Jan 20233.80003.71103.70003.75003.7500106,798
27 Jan 20233.80003.88003.71103.80003.8000201,813
26 Jan 20233.80003.89003.71003.80003.8000162,596
25 Jan 20233.60003.75003.50503.80003.8000453,842
24 Jan 20233.62503.75003.50503.60003.600074,707
23 Jan 20233.62503.64003.50503.52003.520041,236
20 Jan 20233.75003.75003.50303.62503.6250168,048
19 Jan 20233.75003.74003.60003.75003.75009,240
18 Jan 20233.75003.61003.61003.75003.750086,298
17 Jan 20233.75003.90003.60003.75003.7500501,226
16 Jan 20233.75003.80003.60003.75003.750015,470
13 Jan 20233.75003.74903.61003.75003.750064,609
12 Jan 20233.75003.90003.60003.75003.7500380,384
11 Jan 20233.75003.74803.60003.75003.750029,673
10 Jan 20233.75003.70003.60003.75003.7500416,327
09 Jan 20233.75003.74903.60003.75003.75003,776
06 Jan 20233.75003.60303.60003.75003.75003,541
05 Jan 20233.75003.60303.60003.75003.75003,503
04 Jan 20233.75003.80003.50003.70003.7000406,921
03 Jan 20233.75003.75003.70003.75003.750081,105
30 Dec 20223.75003.70103.70103.75003.75008
29 Dec 20223.75003.80003.70003.75003.7500503,293
28 Dec 20223.75003.80003.70003.75003.75001,369,577
23 Dec 20223.75003.72003.72003.75003.750012,058
22 Dec 20223.75003.79903.70003.75003.750019,119
21 Dec 20223.75003.79903.70003.75003.750033,655
20 Dec 20223.75003.80003.70003.75003.750046,919
19 Dec 20223.80003.70203.70003.75003.7500512
16 Dec 20223.80003.80003.70003.80003.80003,030,551
15 Dec 20223.85004.00003.80003.80003.80001,026,079
14 Dec 20223.85003.90003.80103.85003.850074,213
13 Dec 20224.00003.90003.80003.85003.8500960,503
12 Dec 20224.00004.04503.90004.00004.0000382,760
09 Dec 20223.95004.05003.92504.00004.00001,720,185
08 Dec 20223.90003.99003.81003.95003.95001,173,529
07 Dec 20224.05004.10003.85003.90003.90001,148,000
06 Dec 20224.05004.00004.00004.05004.0500211
05 Dec 20224.05004.07004.07004.05004.05005,750
02 Dec 20224.05004.09004.00004.05004.0500323,165
01 Dec 20224.20004.13004.00004.05004.05001,360,246
30 Nov 20224.30004.30004.20004.25004.250077,165
29 Nov 20224.30004.20204.20004.30004.300070,064
28 Nov 20224.30004.21004.20004.30004.30009,761
25 Nov 20224.30004.40004.20204.30004.300047,660
24 Nov 20224.35004.39804.20004.30004.3000365,554
23 Nov 20224.35004.48804.28704.35004.3500107,371
22 Nov 20224.35004.49004.27504.35004.3500249,058
21 Nov 20224.35004.27504.20004.35004.35002,271,013
18 Nov 20224.35004.49004.22504.35004.3500359,961
17 Nov 20224.35004.49004.21004.35004.3500222,109
16 Nov 20224.55004.49004.20304.35004.3500139,770
15 Nov 20224.55004.62504.40004.55004.5500343,529
14 Nov 20224.55004.62504.41004.55004.5500408,189
11 Nov 20224.35004.70004.17504.55004.5500380,477
10 Nov 20224.70004.63004.00004.55004.5500764,749
09 Nov 20224.70004.75004.63004.70004.700015,207
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...