Ascent Resources plc (AST.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
As of 10:13AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2022 | 3.6500 | 3.6500 | 3.6000 | 3.6500 | 3.6500 | 14,464 |
| 23 May 2022 | 3.6500 | 3.6000 | 3.6000 | 3.6500 | 3.6500 | 3,648 |
| 20 May 2022 | 3.6500 | 3.6500 | 3.6100 | 3.6500 | 3.6500 | 20,000 |
| 19 May 2022 | 3.7000 | 3.6500 | 3.6000 | 3.6500 | 3.6500 | 62,517 |
| 18 May 2022 | 3.7000 | 3.6000 | 3.6000 | 3.7000 | 3.7000 | 103,128 |
| 17 May 2022 | 3.7000 | 3.6500 | 3.6000 | 3.7000 | 3.7000 | 151,589 |
| 16 May 2022 | 3.7000 | 3.6700 | 3.5000 | 3.7000 | 3.7000 | 159,352 |
| 13 May 2022 | 3.7000 | 3.6750 | 3.6000 | 3.7000 | 3.7000 | 6,164 |
| 12 May 2022 | 3.7000 | 3.7200 | 3.6000 | 3.7000 | 3.7000 | 1,223,198 |
| 11 May 2022 | 3.8500 | 3.7890 | 3.7000 | 3.8500 | 3.8500 | 165,121 |
| 10 May 2022 | 3.8500 | 3.7000 | 3.7000 | 3.8500 | 3.8500 | 58,275 |
| 09 May 2022 | 3.9500 | 3.9150 | 3.7500 | 3.8500 | 3.8500 | 760,654 |
| 06 May 2022 | 3.9000 | 4.0000 | 3.8150 | 3.9000 | 3.9000 | 52,811 |
| 05 May 2022 | 3.7500 | 4.0000 | 3.7000 | 3.8000 | 3.8000 | 1,750,786 |
| 04 May 2022 | 3.6250 | 3.8000 | 3.5500 | 3.7500 | 3.7500 | 1,706,535 |
| 03 May 2022 | 3.6250 | 3.6200 | 3.6000 | 3.6250 | 3.6250 | 151,831 |
| 29 Apr 2022 | 3.4500 | 3.6000 | 3.5000 | 3.6250 | 3.6250 | 2,686,413 |
| 28 Apr 2022 | 3.5000 | 3.5400 | 3.4000 | 3.5000 | 3.5000 | 306,101 |
| 27 Apr 2022 | 3.7000 | 3.6240 | 3.4500 | 3.5000 | 3.5000 | 441,875 |
| 26 Apr 2022 | 3.7500 | 3.7500 | 3.5000 | 3.7000 | 3.7000 | 687,509 |
| 25 Apr 2022 | 3.9000 | 3.8500 | 3.7000 | 3.8500 | 3.8500 | 1,105,222 |
| 22 Apr 2022 | 4.0500 | 3.9000 | 3.8000 | 3.9000 | 3.9000 | 796,995 |
| 21 Apr 2022 | 4.0500 | 3.9400 | 3.9000 | 4.0500 | 4.0500 | 693,993 |
| 20 Apr 2022 | 4.3000 | 4.2000 | 3.9000 | 4.0500 | 4.0500 | 687,972 |
| 19 Apr 2022 | 4.3000 | 4.3300 | 4.1000 | 4.3000 | 4.3000 | 1,319,628 |
| 14 Apr 2022 | 4.0000 | 4.3450 | 3.9000 | 4.3000 | 4.3000 | 6,388,878 |
| 13 Apr 2022 | 4.0000 | 4.0000 | 3.9000 | 4.0000 | 4.0000 | 317,101 |
| 12 Apr 2022 | 4.1000 | 4.1500 | 3.9000 | 4.0000 | 4.0000 | 695,637 |
| 11 Apr 2022 | 3.9000 | 4.1000 | 3.8000 | 4.1000 | 4.1000 | 798,262 |
| 08 Apr 2022 | 4.1000 | 4.1000 | 3.8000 | 3.9000 | 3.9000 | 2,258,915 |
| 07 Apr 2022 | 3.4000 | 4.1000 | 3.3250 | 4.1000 | 4.1000 | 3,224,143 |
| 06 Apr 2022 | 3.4000 | 3.4450 | 3.3000 | 3.4000 | 3.4000 | 79,450 |
| 05 Apr 2022 | 3.4000 | 3.4450 | 3.3170 | 3.4000 | 3.4000 | 24,720 |
| 04 Apr 2022 | 3.4000 | 3.4440 | 3.3000 | 3.4000 | 3.4000 | 1,134 |
| 01 Apr 2022 | 3.4000 | 3.4500 | 3.3170 | 3.4000 | 3.4000 | 388,294 |
| 31 Mar 2022 | 3.4000 | 3.4990 | 3.3000 | 3.4000 | 3.4000 | 508,059 |
| 30 Mar 2022 | 3.4000 | 3.5000 | 3.3000 | 3.4000 | 3.4000 | 518,689 |
| 29 Mar 2022 | 3.4000 | 3.4500 | 3.3000 | 3.4000 | 3.4000 | 281,974 |
| 28 Mar 2022 | 3.4000 | 3.4800 | 3.3020 | 3.4000 | 3.4000 | 37,551 |
| 25 Mar 2022 | 3.4000 | 3.5000 | 3.3110 | 3.4000 | 3.4000 | 1,350,059 |
| 24 Mar 2022 | 3.4000 | 3.3110 | 3.3020 | 3.4000 | 3.4000 | 13,747 |
| 23 Mar 2022 | 3.4000 | 3.4450 | 3.3250 | 3.4000 | 3.4000 | 167,175 |
| 22 Mar 2022 | 3.3500 | 3.4000 | 3.3250 | 3.4000 | 3.4000 | 357,050 |
| 21 Mar 2022 | 3.3500 | 3.6000 | 3.1500 | 3.3500 | 3.3500 | 4,682,315 |
| 18 Mar 2022 | 3.3500 | 3.3400 | 3.3000 | 3.3500 | 3.3500 | 468,919 |
| 17 Mar 2022 | 3.3500 | 3.3720 | 3.3000 | 3.3500 | 3.3500 | 2,408,072 |
| 16 Mar 2022 | 3.2500 | 3.4000 | 3.2100 | 3.3500 | 3.3500 | 1,742,742 |
| 15 Mar 2022 | 3.3500 | 3.3500 | 3.3000 | 3.3500 | 3.3500 | 113,613 |
| 14 Mar 2022 | 3.3500 | 3.3990 | 3.3010 | 3.3500 | 3.3500 | 688,033 |
| 11 Mar 2022 | 3.3000 | 3.4000 | 3.2000 | 3.3500 | 3.3500 | 932,632 |
| 10 Mar 2022 | 3.3000 | 3.2750 | 3.2500 | 3.3000 | 3.3000 | 35,382 |
| 09 Mar 2022 | 3.3000 | 3.6040 | 3.0500 | 3.3000 | 3.3000 | 1,843,722 |
| 08 Mar 2022 | 2.9000 | 3.4000 | 2.8250 | 3.3000 | 3.3000 | 3,831,774 |
| 07 Mar 2022 | 3.1000 | 3.0000 | 2.8100 | 2.9000 | 2.9000 | 436,642 |
| 04 Mar 2022 | 3.1000 | 3.1750 | 3.0200 | 3.1000 | 3.1000 | 13,161 |
| 03 Mar 2022 | 3.1000 | 3.0000 | 3.0000 | 3.1000 | 3.1000 | 1,885 |
| 02 Mar 2022 | 3.1000 | 3.0000 | 3.0000 | 3.1000 | 3.1000 | 11,045 |
| 01 Mar 2022 | 3.1000 | 3.1750 | 3.0000 | 3.1000 | 3.1000 | 4,731 |
| 28 Feb 2022 | 3.1000 | 3.1750 | 3.0000 | 3.1000 | 3.1000 | 14,667 |
| 25 Feb 2022 | 3.1000 | 3.2000 | 3.1400 | 3.1000 | 3.1000 | 28,026 |
| 24 Feb 2022 | 3.1000 | 3.3000 | 3.0000 | 3.1000 | 3.1000 | 38,899 |
| 23 Feb 2022 | 3.2500 | 3.2450 | 3.2000 | 3.2500 | 3.2500 | 46,731 |
| 22 Feb 2022 | 3.2500 | 3.2100 | 3.2000 | 3.2500 | 3.2500 | 110,507 |
| 21 Feb 2022 | 3.4500 | 3.3500 | 3.2100 | 3.2500 | 3.2500 | 570,045 |
| 18 Feb 2022 | 3.3500 | 3.6000 | 3.3000 | 3.4500 | 3.4500 | 675,149 |
| 17 Feb 2022 | 3.3500 | 3.4750 | 3.2500 | 3.3500 | 3.3500 | 454,047 |
| 16 Feb 2022 | 3.1500 | 3.3000 | 3.1000 | 3.3500 | 3.3500 | 1,416,656 |
| 15 Feb 2022 | 3.1500 | 3.1750 | 3.1000 | 3.1500 | 3.1500 | 252,750 |
| 14 Feb 2022 | 3.1500 | 3.1010 | 3.1000 | 3.1500 | 3.1500 | 154,816 |
| 11 Feb 2022 | 3.2000 | 3.1020 | 3.1000 | 3.1500 | 3.1500 | 103,145 |
| 10 Feb 2022 | 3.3000 | 3.2250 | 3.1020 | 3.2000 | 3.2000 | 190,754 |
| 09 Feb 2022 | 3.3000 | 3.4960 | 3.2200 | 3.3000 | 3.3000 | 201,642 |
| 08 Feb 2022 | 3.3000 | 3.3750 | 3.2000 | 3.3000 | 3.3000 | 350,129 |
| 07 Feb 2022 | 3.1000 | 3.3750 | 3.1500 | 3.3000 | 3.3000 | 1,598,793 |
| 04 Feb 2022 | 3.1000 | 3.1630 | 3.0100 | 3.1000 | 3.1000 | 55,736 |
| 03 Feb 2022 | 3.1000 | 3.1800 | 3.0100 | 3.1000 | 3.1000 | 208,300 |
| 02 Feb 2022 | 3.1000 | 3.0100 | 3.0100 | 3.1000 | 3.1000 | 50,812 |
| 01 Feb 2022 | 3.1000 | 3.1750 | 3.0100 | 3.1000 | 3.1000 | 78,256 |
| 31 Jan 2022 | 3.1000 | 3.1440 | 3.0000 | 3.1000 | 3.1000 | 754,595 |
| 28 Jan 2022 | 3.1250 | 3.2000 | 3.0040 | 3.1000 | 3.1000 | 197,851 |
| 27 Jan 2022 | 3.3250 | 3.3450 | 3.2000 | 3.2250 | 3.2250 | 315,813 |
| 26 Jan 2022 | 3.4500 | 3.4900 | 3.2500 | 3.3750 | 3.3750 | 326,424 |
| 25 Jan 2022 | 3.4500 | 3.4900 | 3.4000 | 3.4500 | 3.4500 | 2,724,051 |
| 24 Jan 2022 | 3.4500 | 3.5000 | 3.4000 | 3.4500 | 3.4500 | 15,573 |
| 21 Jan 2022 | 3.5000 | 3.4020 | 3.4000 | 3.5000 | 3.5000 | 45,000 |
| 20 Jan 2022 | 3.5000 | 3.5700 | 3.4000 | 3.5000 | 3.5000 | 149,719 |
| 19 Jan 2022 | 3.2500 | 3.5980 | 3.3000 | 3.5000 | 3.5000 | 798,219 |
| 18 Jan 2022 | 3.4500 | 3.5000 | 3.2000 | 3.2500 | 3.2500 | 737,787 |
| 17 Jan 2022 | 3.4000 | 3.3600 | 3.3000 | 3.4000 | 3.4000 | 355,365 |
| 14 Jan 2022 | 3.4000 | 3.4300 | 3.3000 | 3.4300 | 3.4300 | 141,160 |
| 13 Jan 2022 | 3.4000 | 3.4500 | 3.3000 | 3.4000 | 3.4000 | 183,008 |
| 12 Jan 2022 | 3.5000 | 3.5250 | 3.4000 | 3.4000 | 3.4000 | 158,635 |
| 11 Jan 2022 | 3.6500 | 3.6000 | 3.5000 | 3.5000 | 3.5000 | 236,435 |
| 10 Jan 2022 | 3.6500 | 3.7250 | 3.5000 | 3.6500 | 3.6500 | 52,796 |
| 07 Jan 2022 | 3.6500 | 3.7000 | 3.5000 | 3.6500 | 3.6500 | 33,112 |
| 06 Jan 2022 | 3.6500 | 3.7250 | 3.5000 | 3.6500 | 3.6500 | 36,980 |
| 05 Jan 2022 | 3.7000 | 3.8000 | 3.5000 | 3.6500 | 3.6500 | 85,061 |
| 04 Jan 2022 | 3.7000 | 3.7890 | 3.6000 | 3.7000 | 3.7000 | 244,063 |
| 31 Dec 2021 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 30 Dec 2021 | 3.7000 | 3.6100 | 3.6100 | 3.7000 | 3.7000 | 30,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
