UK markets closed

Ascent Resources Plc (AST.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1.8800+0.0300 (+1.62%)
At close: 04:35PM BST
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20241.85001.90001.80001.88001.8800385,065
23 May 20241.85001.90001.80001.85001.850050,181
22 May 20241.85001.90001.81801.85001.8500151,187
21 May 20241.85001.81801.80201.85001.850029,164
20 May 20241.85001.90001.80001.85001.8500312,025
17 May 20241.90002.00001.80001.85001.8500228,007
16 May 20241.90001.80401.80401.90001.9000100,000
15 May 20241.90001.95901.81701.90001.90001,789,388
14 May 20241.85002.00001.71701.90001.90001,217,725
13 May 20241.90002.00001.70001.85001.85004,828,634
10 May 20242.05002.10001.80401.90001.9000395,100
09 May 20242.05002.20001.88001.88001.880071,531
08 May 20242.05002.20001.90002.05002.050022,527,754
07 May 20242.05002.05001.90002.05002.050038,304
03 May 20242.05001.90001.90002.05002.05004,199
02 May 20242.05002.19401.90002.05002.050018,337
01 May 20242.10002.14701.90002.05002.050080,995
30 Apr 20242.10002.19602.00002.10002.100024,263
29 Apr 20242.20002.19602.00402.10002.100051,194
26 Apr 20242.20002.30002.10002.20002.2000700,813
25 Apr 20242.20002.17502.10002.20002.2000176,932
24 Apr 20242.30002.20002.10002.20002.20001,101,730
23 Apr 20242.35002.38502.20002.20002.2000659,309
22 Apr 20242.35002.40002.30002.35002.35009,882
19 Apr 20242.25002.32502.30002.35002.350076,857
18 Apr 20242.35002.40002.30002.32002.320084,159
17 Apr 20242.35002.32502.30002.35002.3500343,269
16 Apr 20242.35002.30202.30002.35002.350015,247
15 Apr 20242.35002.40002.40002.35002.3500229
12 Apr 20242.35002.40002.31002.36002.360072,595
11 Apr 20242.30002.40002.20002.30002.3000392,119
10 Apr 20242.30002.34002.22002.30002.300033,909
09 Apr 20242.30002.22002.20002.30002.3000164,430
08 Apr 20242.30002.34002.20002.30002.3000121,986
05 Apr 20242.25002.37002.11002.30002.3000142,106
04 Apr 20242.50002.40002.10302.40002.4000445,877
03 Apr 20242.55002.52002.40002.50002.500087,140
02 Apr 20242.55002.60002.50002.50002.5000245,693
28 Mar 20242.60002.61002.48002.50002.50002,015,853
27 Mar 20242.65002.61002.55002.61002.6100216,626
26 Mar 20242.65002.79402.57002.65002.65007,183
25 Mar 20242.65002.80002.56002.61002.6100474,283
22 Mar 20242.65002.74002.60002.65002.6500299,999
21 Mar 20242.65002.79402.50002.65002.6500237,554
20 Mar 20242.65002.80002.58102.65002.6500200,770
19 Mar 20242.65002.80002.50002.80002.800025,699
18 Mar 20242.65002.79402.50002.73002.730043,600
15 Mar 20242.65002.68002.56302.65002.650074,395
14 Mar 20242.65002.79402.56302.65002.65006,119
13 Mar 20242.65002.80002.56002.70002.7000155,053
12 Mar 20242.65002.70002.56302.70002.700073,977
11 Mar 20242.65002.79402.56002.65002.650028,196
08 Mar 20242.60002.76002.50402.65002.6500384,789
07 Mar 20242.65002.70002.50002.70002.7000856,437
06 Mar 20242.85002.79602.60002.60002.6000419,362
05 Mar 20242.65002.70002.69802.70002.7000356,456
04 Mar 20242.65002.70002.60002.60002.6000337,505
01 Mar 20242.65002.70002.60002.70002.7000217,470
29 Feb 20242.65002.70002.60002.65002.650060,987
28 Feb 20242.85003.00002.62002.80002.80001,191,656
27 Feb 20242.90003.00002.64002.90002.90004,231,261
26 Feb 20242.85003.10002.70002.92002.92004,772,008
23 Feb 20242.55003.10002.40002.80002.80006,791,633
22 Feb 20242.35002.40002.30202.35002.350024,041
21 Feb 20242.37502.40002.25002.40002.4000517,343
20 Feb 20242.55002.60002.32502.40002.40001,951,117
19 Feb 20242.80002.70402.21002.60002.6000832,419
16 Feb 20243.35003.30002.80002.80002.80003,047,161
15 Feb 20243.35003.40003.22003.22003.22004,267,756
14 Feb 20243.40003.40003.30003.35003.35002,295,032
13 Feb 20243.25003.50003.12003.40003.40003,277,322
12 Feb 20242.85003.40002.80003.20003.20003,394,206
09 Feb 20242.85002.89802.80002.85002.850098,553
08 Feb 20242.85002.82002.77502.85002.8500941,001
07 Feb 20242.85002.90002.74202.85002.85004,757,713
06 Feb 20242.85002.85002.79002.80002.8000938,599
05 Feb 20242.90003.10002.71002.85002.85002,017,844
02 Feb 20242.85002.70202.70002.85002.8500125,581
01 Feb 20242.70002.90002.60002.85002.8500667,588
31 Jan 20242.70002.70002.60002.70002.7000258,358
30 Jan 20242.70002.60002.50002.70002.7000316,000
29 Jan 20242.70002.65002.60002.70002.700036,752
26 Jan 20242.70002.75002.60002.70002.70001,246,510
25 Jan 20242.70002.80002.61002.70002.7000236,853
24 Jan 20242.70002.61002.61002.70002.700074,458
23 Jan 20242.70002.80002.60002.61002.6100152,098
22 Jan 20242.65002.90002.62502.80002.8000433,234
19 Jan 20242.90003.00002.41002.90002.9000455,581
18 Jan 20243.00003.10002.81002.90002.90001,485,292
17 Jan 20242.90002.99002.91003.00003.000067,155
16 Jan 20242.90002.99002.81002.90002.900049,184
15 Jan 20242.81003.00002.80402.90002.90001,789,533
12 Jan 20242.75002.89402.60602.75002.75007,989
11 Jan 20242.85002.85002.60002.75002.7500736,054
10 Jan 20242.95003.10002.80002.85002.8500383,302
09 Jan 20243.05002.95002.95002.95002.95005,650,900
08 Jan 20243.80003.76002.98403.10003.10004,296,671
05 Jan 20243.80003.90003.70003.80003.8000380,799
04 Jan 20243.80003.90003.70003.80003.8000250,066
03 Jan 20243.80003.90003.70003.80003.800051,799
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...