Ascent Resources Plc (AST.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 10:46AM BST. Market open.
Time period:
31 Mar 2022 - 31 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Mar 2023 | 3.1200 | 3.1200 | 3.1020 | 3.1200 | 3.1200 | 20,006 |
| 30 Mar 2023 | 3.3500 | 3.3010 | 3.2000 | 3.3000 | 3.3000 | 37,398 |
| 29 Mar 2023 | 3.3500 | 3.4000 | 3.3010 | 3.3500 | 3.3500 | 6,081 |
| 28 Mar 2023 | 3.4000 | 3.5000 | 3.2100 | 3.3500 | 3.3500 | 108,699 |
| 27 Mar 2023 | 3.4500 | 3.6000 | 3.3200 | 3.4000 | 3.4000 | 398,581 |
| 24 Mar 2023 | 3.5000 | 3.6000 | 3.3000 | 3.4500 | 3.4500 | 1,020,480 |
| 23 Mar 2023 | 3.5000 | 3.5980 | 3.4200 | 3.5000 | 3.5000 | 10,528 |
| 22 Mar 2023 | 3.5500 | 3.5450 | 3.4200 | 3.5000 | 3.5000 | 190,818 |
| 21 Mar 2023 | 3.5500 | 3.5310 | 3.5100 | 3.5500 | 3.5500 | 265,751 |
| 20 Mar 2023 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| 17 Mar 2023 | 3.6000 | 3.5310 | 3.5310 | 3.6000 | 3.6000 | 11,369 |
| 16 Mar 2023 | 3.6000 | 3.7700 | 3.5310 | 3.6000 | 3.6000 | 137,634 |
| 15 Mar 2023 | 3.6000 | 3.5900 | 3.5000 | 3.6000 | 3.6000 | 33,499 |
| 14 Mar 2023 | 3.6000 | 3.7000 | 3.5000 | 3.6000 | 3.6000 | 20,516 |
| 13 Mar 2023 | 3.6500 | 3.7000 | 3.5200 | 3.6000 | 3.6000 | 128,216 |
| 10 Mar 2023 | 3.7500 | 3.7900 | 3.5000 | 3.6500 | 3.6500 | 427,134 |
| 09 Mar 2023 | 3.8500 | 3.8130 | 3.8010 | 3.8500 | 3.8500 | 164,299 |
| 08 Mar 2023 | 3.6500 | 3.9000 | 3.6990 | 3.8500 | 3.8500 | 884,403 |
| 07 Mar 2023 | 3.8000 | 3.8700 | 3.6020 | 3.7000 | 3.7000 | 157,110 |
| 06 Mar 2023 | 3.5500 | 3.8800 | 3.5000 | 3.8000 | 3.8000 | 1,138,112 |
| 03 Mar 2023 | 3.5500 | 3.5500 | 3.5000 | 3.5500 | 3.5500 | 206,239 |
| 02 Mar 2023 | 3.5500 | 3.5450 | 3.5450 | 3.5500 | 3.5500 | 6,798 |
| 01 Mar 2023 | 3.6000 | 3.5450 | 3.5000 | 3.5500 | 3.5500 | 313,363 |
| 28 Feb 2023 | 3.6500 | 3.6020 | 3.5020 | 3.6000 | 3.6000 | 122,269 |
| 27 Feb 2023 | 3.6500 | 3.6990 | 3.6010 | 3.6500 | 3.6500 | 45,058 |
| 24 Feb 2023 | 3.6500 | 3.6990 | 3.6000 | 3.6500 | 3.6500 | 146,824 |
| 23 Feb 2023 | 3.6000 | 3.8850 | 3.6000 | 3.6500 | 3.6500 | 433,263 |
| 22 Feb 2023 | 3.6000 | 3.6980 | 3.5020 | 3.6000 | 3.6000 | 1,519 |
| 21 Feb 2023 | 3.6000 | 3.7000 | 3.4200 | 3.6000 | 3.6000 | 186,708 |
| 20 Feb 2023 | 3.6000 | 3.6500 | 3.5000 | 3.6000 | 3.6000 | 158,419 |
| 17 Feb 2023 | 3.6000 | 3.7000 | 3.5200 | 3.6000 | 3.6000 | 585 |
| 16 Feb 2023 | 3.7000 | 3.6400 | 3.5100 | 3.6000 | 3.6000 | 102,445 |
| 15 Feb 2023 | 3.7000 | 3.7100 | 3.6000 | 3.7000 | 3.7000 | 6,214 |
| 14 Feb 2023 | 3.7000 | 3.8000 | 3.6000 | 3.7000 | 3.7000 | 60,452 |
| 13 Feb 2023 | 3.7000 | 3.8000 | 3.6020 | 3.7000 | 3.7000 | 42,654 |
| 10 Feb 2023 | 3.7000 | 3.7100 | 3.5500 | 3.7000 | 3.7000 | 69,195 |
| 09 Feb 2023 | 3.7000 | 3.6020 | 3.6000 | 3.7000 | 3.7000 | 9,675 |
| 08 Feb 2023 | 3.7000 | 3.6020 | 3.6000 | 3.7000 | 3.7000 | 55,401 |
| 07 Feb 2023 | 3.7000 | 3.6020 | 3.6020 | 3.7000 | 3.7000 | 610 |
| 06 Feb 2023 | 3.7000 | 3.8000 | 3.6000 | 3.7000 | 3.7000 | 37,388 |
| 03 Feb 2023 | 3.7000 | 3.7350 | 3.6200 | 3.7000 | 3.7000 | 74,016 |
| 02 Feb 2023 | 3.7500 | 3.7010 | 3.6000 | 3.7000 | 3.7000 | 93,546 |
| 01 Feb 2023 | 3.7500 | 3.8000 | 3.7010 | 3.7500 | 3.7500 | 4,363 |
| 31 Jan 2023 | 3.7500 | 3.7110 | 3.7000 | 3.7500 | 3.7500 | 43,057 |
| 30 Jan 2023 | 3.8000 | 3.7110 | 3.7000 | 3.7500 | 3.7500 | 106,798 |
| 27 Jan 2023 | 3.8000 | 3.8800 | 3.7110 | 3.8000 | 3.8000 | 201,813 |
| 26 Jan 2023 | 3.8000 | 3.8900 | 3.7100 | 3.8000 | 3.8000 | 162,596 |
| 25 Jan 2023 | 3.6000 | 3.7500 | 3.5050 | 3.8000 | 3.8000 | 453,842 |
| 24 Jan 2023 | 3.6250 | 3.7500 | 3.5050 | 3.6000 | 3.6000 | 74,707 |
| 23 Jan 2023 | 3.6250 | 3.6400 | 3.5050 | 3.5200 | 3.5200 | 41,236 |
| 20 Jan 2023 | 3.7500 | 3.7500 | 3.5030 | 3.6250 | 3.6250 | 168,048 |
| 19 Jan 2023 | 3.7500 | 3.7400 | 3.6000 | 3.7500 | 3.7500 | 9,240 |
| 18 Jan 2023 | 3.7500 | 3.6100 | 3.6100 | 3.7500 | 3.7500 | 86,298 |
| 17 Jan 2023 | 3.7500 | 3.9000 | 3.6000 | 3.7500 | 3.7500 | 501,226 |
| 16 Jan 2023 | 3.7500 | 3.8000 | 3.6000 | 3.7500 | 3.7500 | 15,470 |
| 13 Jan 2023 | 3.7500 | 3.7490 | 3.6100 | 3.7500 | 3.7500 | 64,609 |
| 12 Jan 2023 | 3.7500 | 3.9000 | 3.6000 | 3.7500 | 3.7500 | 380,384 |
| 11 Jan 2023 | 3.7500 | 3.7480 | 3.6000 | 3.7500 | 3.7500 | 29,673 |
| 10 Jan 2023 | 3.7500 | 3.7000 | 3.6000 | 3.7500 | 3.7500 | 416,327 |
| 09 Jan 2023 | 3.7500 | 3.7490 | 3.6000 | 3.7500 | 3.7500 | 3,776 |
| 06 Jan 2023 | 3.7500 | 3.6030 | 3.6000 | 3.7500 | 3.7500 | 3,541 |
| 05 Jan 2023 | 3.7500 | 3.6030 | 3.6000 | 3.7500 | 3.7500 | 3,503 |
| 04 Jan 2023 | 3.7500 | 3.8000 | 3.5000 | 3.7000 | 3.7000 | 406,921 |
| 03 Jan 2023 | 3.7500 | 3.7500 | 3.7000 | 3.7500 | 3.7500 | 81,105 |
| 30 Dec 2022 | 3.7500 | 3.7010 | 3.7010 | 3.7500 | 3.7500 | 8 |
| 29 Dec 2022 | 3.7500 | 3.8000 | 3.7000 | 3.7500 | 3.7500 | 503,293 |
| 28 Dec 2022 | 3.7500 | 3.8000 | 3.7000 | 3.7500 | 3.7500 | 1,369,577 |
| 23 Dec 2022 | 3.7500 | 3.7200 | 3.7200 | 3.7500 | 3.7500 | 12,058 |
| 22 Dec 2022 | 3.7500 | 3.7990 | 3.7000 | 3.7500 | 3.7500 | 19,119 |
| 21 Dec 2022 | 3.7500 | 3.7990 | 3.7000 | 3.7500 | 3.7500 | 33,655 |
| 20 Dec 2022 | 3.7500 | 3.8000 | 3.7000 | 3.7500 | 3.7500 | 46,919 |
| 19 Dec 2022 | 3.8000 | 3.7020 | 3.7000 | 3.7500 | 3.7500 | 512 |
| 16 Dec 2022 | 3.8000 | 3.8000 | 3.7000 | 3.8000 | 3.8000 | 3,030,551 |
| 15 Dec 2022 | 3.8500 | 4.0000 | 3.8000 | 3.8000 | 3.8000 | 1,026,079 |
| 14 Dec 2022 | 3.8500 | 3.9000 | 3.8010 | 3.8500 | 3.8500 | 74,213 |
| 13 Dec 2022 | 4.0000 | 3.9000 | 3.8000 | 3.8500 | 3.8500 | 960,503 |
| 12 Dec 2022 | 4.0000 | 4.0450 | 3.9000 | 4.0000 | 4.0000 | 382,760 |
| 09 Dec 2022 | 3.9500 | 4.0500 | 3.9250 | 4.0000 | 4.0000 | 1,720,185 |
| 08 Dec 2022 | 3.9000 | 3.9900 | 3.8100 | 3.9500 | 3.9500 | 1,173,529 |
| 07 Dec 2022 | 4.0500 | 4.1000 | 3.8500 | 3.9000 | 3.9000 | 1,148,000 |
| 06 Dec 2022 | 4.0500 | 4.0000 | 4.0000 | 4.0500 | 4.0500 | 211 |
| 05 Dec 2022 | 4.0500 | 4.0700 | 4.0700 | 4.0500 | 4.0500 | 5,750 |
| 02 Dec 2022 | 4.0500 | 4.0900 | 4.0000 | 4.0500 | 4.0500 | 323,165 |
| 01 Dec 2022 | 4.2000 | 4.1300 | 4.0000 | 4.0500 | 4.0500 | 1,360,246 |
| 30 Nov 2022 | 4.3000 | 4.3000 | 4.2000 | 4.2500 | 4.2500 | 77,165 |
| 29 Nov 2022 | 4.3000 | 4.2020 | 4.2000 | 4.3000 | 4.3000 | 70,064 |
| 28 Nov 2022 | 4.3000 | 4.2100 | 4.2000 | 4.3000 | 4.3000 | 9,761 |
| 25 Nov 2022 | 4.3000 | 4.4000 | 4.2020 | 4.3000 | 4.3000 | 47,660 |
| 24 Nov 2022 | 4.3500 | 4.3980 | 4.2000 | 4.3000 | 4.3000 | 365,554 |
| 23 Nov 2022 | 4.3500 | 4.4880 | 4.2870 | 4.3500 | 4.3500 | 107,371 |
| 22 Nov 2022 | 4.3500 | 4.4900 | 4.2750 | 4.3500 | 4.3500 | 249,058 |
| 21 Nov 2022 | 4.3500 | 4.2750 | 4.2000 | 4.3500 | 4.3500 | 2,271,013 |
| 18 Nov 2022 | 4.3500 | 4.4900 | 4.2250 | 4.3500 | 4.3500 | 359,961 |
| 17 Nov 2022 | 4.3500 | 4.4900 | 4.2100 | 4.3500 | 4.3500 | 222,109 |
| 16 Nov 2022 | 4.5500 | 4.4900 | 4.2030 | 4.3500 | 4.3500 | 139,770 |
| 15 Nov 2022 | 4.5500 | 4.6250 | 4.4000 | 4.5500 | 4.5500 | 343,529 |
| 14 Nov 2022 | 4.5500 | 4.6250 | 4.4100 | 4.5500 | 4.5500 | 408,189 |
| 11 Nov 2022 | 4.3500 | 4.7000 | 4.1750 | 4.5500 | 4.5500 | 380,477 |
| 10 Nov 2022 | 4.7000 | 4.6300 | 4.0000 | 4.5500 | 4.5500 | 764,749 |
| 09 Nov 2022 | 4.7000 | 4.7500 | 4.6300 | 4.7000 | 4.7000 | 15,207 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
