Ascent Resources plc (AST.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
At close: 04:10PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jan 2022 | 3.1980 | 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 |
| 29 Dec 2021 | 3.8750 | 3.8000 | 3.6000 | 3.7000 | 3.7000 | 212,100 |
| 24 Dec 2021 | 3.8750 | 3.7800 | 3.7800 | 3.8750 | 3.8750 | 20,000 |
| 23 Dec 2021 | 3.8750 | 3.9000 | 3.8000 | 3.8750 | 3.8750 | 377,500 |
| 22 Dec 2021 | 3.8750 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 44,000 |
| 21 Dec 2021 | 3.8750 | 3.8900 | 3.7600 | 3.8750 | 3.8750 | 44,000 |
| 20 Dec 2021 | 3.8750 | 3.9000 | 3.7600 | 3.8750 | 3.8750 | 91,672 |
| 17 Dec 2021 | 3.7000 | 3.9000 | 3.5000 | 3.8750 | 3.8750 | 599,471 |
| 16 Dec 2021 | 3.7000 | 3.7000 | 3.6020 | 3.7000 | 3.7000 | 88,410 |
| 15 Dec 2021 | 3.7000 | 3.7500 | 3.7500 | 3.7000 | 3.7000 | 29,281 |
| 14 Dec 2021 | 3.7500 | 3.8000 | 3.6020 | 3.7000 | 3.7000 | 136,596 |
| 13 Dec 2021 | 3.7500 | 3.8000 | 3.7400 | 3.7500 | 3.7500 | 432,938 |
| 10 Dec 2021 | 3.9500 | 4.0000 | 3.7000 | 3.9000 | 3.9000 | 355,703 |
| 09 Dec 2021 | 4.0000 | 4.0000 | 3.8000 | 4.0000 | 4.0000 | 170,820 |
| 08 Dec 2021 | 4.0500 | 4.1000 | 4.0000 | 4.0000 | 4.0000 | 113,051 |
| 07 Dec 2021 | 4.2500 | 4.2000 | 4.0000 | 4.0000 | 4.0000 | 409,795 |
| 06 Dec 2021 | 4.3500 | 4.3300 | 4.2000 | 4.3000 | 4.3000 | 211,983 |
| 03 Dec 2021 | 4.3500 | 4.3700 | 4.3000 | 4.3500 | 4.3500 | 168,054 |
| 02 Dec 2021 | 4.3500 | 4.3500 | 4.3000 | 4.3500 | 4.3500 | 2,001,400 |
| 01 Dec 2021 | 4.4000 | 4.4500 | 4.3000 | 4.3500 | 4.3500 | 72,509 |
| 30 Nov 2021 | 4.4000 | 4.4500 | 4.3000 | 4.4000 | 4.4000 | 220,801 |
| 29 Nov 2021 | 4.5000 | 4.6000 | 4.3000 | 4.3800 | 4.3800 | 8,006 |
| 26 Nov 2021 | 4.5000 | 4.6000 | 4.3000 | 4.5000 | 4.5000 | 12,044 |
| 25 Nov 2021 | 4.5000 | 4.6000 | 4.3000 | 4.5000 | 4.5000 | 104,909 |
| 24 Nov 2021 | 4.5000 | 4.6250 | 4.3040 | 4.5000 | 4.5000 | 15,505 |
| 23 Nov 2021 | 4.5000 | 4.6000 | 4.3000 | 4.5000 | 4.5000 | 5,332 |
| 22 Nov 2021 | 4.5000 | 4.3040 | 4.3000 | 4.5000 | 4.5000 | 126,764 |
| 19 Nov 2021 | 4.5000 | 4.3400 | 4.3000 | 4.5000 | 4.5000 | 2,065,000 |
| 18 Nov 2021 | 4.5000 | 4.6000 | 4.3000 | 4.5000 | 4.5000 | 436,873 |
| 17 Nov 2021 | 4.5000 | 4.6250 | 4.3880 | 4.5000 | 4.5000 | 58,872 |
| 16 Nov 2021 | 4.5000 | 4.6250 | 4.3780 | 4.5000 | 4.5000 | 192,461 |
| 15 Nov 2021 | 4.6500 | 4.7000 | 4.3780 | 4.5000 | 4.5000 | 353,528 |
| 12 Nov 2021 | 4.6500 | 4.7900 | 4.5000 | 4.6500 | 4.6500 | 532,524 |
| 11 Nov 2021 | 4.6500 | 4.7900 | 4.5000 | 4.6500 | 4.6500 | 15,287 |
| 10 Nov 2021 | 4.6500 | 4.7970 | 4.5500 | 4.6500 | 4.6500 | 25,570 |
| 09 Nov 2021 | 4.6500 | 4.7500 | 4.5250 | 4.6500 | 4.6500 | 88,956 |
| 08 Nov 2021 | 5.0500 | 5.2400 | 4.5250 | 4.6500 | 4.6500 | 925,761 |
| 05 Nov 2021 | 4.5500 | 4.5990 | 4.5100 | 4.5500 | 4.5500 | 8,379 |
| 04 Nov 2021 | 4.5500 | 4.5900 | 4.5000 | 4.5500 | 4.5500 | 72,128 |
| 03 Nov 2021 | 4.5500 | 4.5990 | 4.5000 | 4.5500 | 4.5500 | 331,652 |
| 02 Nov 2021 | 4.5500 | 4.5500 | 4.5000 | 4.5500 | 4.5500 | 617,837 |
| 01 Nov 2021 | 4.8500 | 4.7950 | 4.5000 | 4.5500 | 4.5500 | 2,209,642 |
| 29 Oct 2021 | 4.8500 | 4.7950 | 4.7000 | 4.8500 | 4.8500 | 653,600 |
| 28 Oct 2021 | 4.8500 | 4.7000 | 4.7000 | 4.8500 | 4.8500 | 16,461 |
| 27 Oct 2021 | 4.8500 | 4.8900 | 4.7000 | 4.8500 | 4.8500 | 136,631 |
| 26 Oct 2021 | 4.9000 | 4.8020 | 4.7000 | 4.8500 | 4.8500 | 131,932 |
| 25 Oct 2021 | 4.9000 | 4.9250 | 4.8000 | 4.9000 | 4.9000 | 188,950 |
| 22 Oct 2021 | 4.9000 | 4.9400 | 4.8020 | 4.9000 | 4.9000 | 68,340 |
| 21 Oct 2021 | 4.9000 | 4.9400 | 4.7900 | 4.9000 | 4.9000 | 178,581 |
| 20 Oct 2021 | 4.6750 | 5.0000 | 4.6200 | 4.9000 | 4.9000 | 1,255,355 |
| 19 Oct 2021 | 4.6750 | 4.7490 | 4.6000 | 4.6750 | 4.6750 | 24,085 |
| 18 Oct 2021 | 4.6750 | 4.8400 | 4.6100 | 4.6750 | 4.6750 | 384,298 |
| 15 Oct 2021 | 4.6750 | 4.7200 | 4.6100 | 4.7200 | 4.7200 | 148,729 |
| 14 Oct 2021 | 4.6500 | 4.6950 | 4.6000 | 4.6000 | 4.6000 | 193,973 |
| 13 Oct 2021 | 4.6000 | 4.7200 | 4.5020 | 4.6000 | 4.6000 | 116,899 |
| 12 Oct 2021 | 4.6000 | 4.6900 | 4.5000 | 4.6000 | 4.6000 | 252,419 |
| 11 Oct 2021 | 4.3500 | 4.9080 | 4.3000 | 4.6000 | 4.6000 | 1,970,720 |
| 08 Oct 2021 | 4.1500 | 4.1600 | 4.1300 | 4.1500 | 4.1500 | 403,704 |
| 07 Oct 2021 | 4.3000 | 4.3000 | 4.1000 | 4.1500 | 4.1500 | 1,226,534 |
| 06 Oct 2021 | 4.4500 | 4.5000 | 4.3000 | 4.4500 | 4.4500 | 278,018 |
| 05 Oct 2021 | 4.4500 | 4.4500 | 4.4010 | 4.4500 | 4.4500 | 17,142 |
| 04 Oct 2021 | 4.4500 | 4.4500 | 4.4000 | 4.4500 | 4.4500 | 207,241 |
| 01 Oct 2021 | 4.4500 | 4.4750 | 4.4010 | 4.4500 | 4.4500 | 61,344 |
| 30 Sept 2021 | 4.4500 | 4.4950 | 4.4000 | 4.4500 | 4.4500 | 94,480 |
| 29 Sept 2021 | 4.4500 | 4.4950 | 4.4000 | 4.4500 | 4.4500 | 161,378 |
| 28 Sept 2021 | 4.8000 | 4.7000 | 4.4100 | 4.4500 | 4.4500 | 1,036,709 |
| 27 Sept 2021 | 4.8000 | 4.9800 | 4.6000 | 4.8000 | 4.8000 | 243,285 |
| 24 Sept 2021 | 4.8000 | 4.9800 | 4.6100 | 4.8000 | 4.8000 | 136,738 |
| 23 Sept 2021 | 4.5500 | 4.8000 | 4.5000 | 4.8000 | 4.8000 | 306,102 |
| 22 Sept 2021 | 4.5500 | 4.5800 | 4.5800 | 4.5500 | 4.5500 | 4,323 |
| 21 Sept 2021 | 4.5500 | 4.5950 | 4.5000 | 4.5500 | 4.5500 | 15,197 |
| 20 Sept 2021 | 4.9000 | 5.0000 | 4.5000 | 4.5500 | 4.5500 | 279,213 |
| 17 Sept 2021 | 4.9000 | 4.9200 | 4.8000 | 4.9000 | 4.9000 | 125,102 |
| 16 Sept 2021 | 4.9000 | 4.8250 | 4.8000 | 4.9000 | 4.9000 | 87,043 |
| 15 Sept 2021 | 4.9000 | 4.9500 | 4.8000 | 4.9000 | 4.9000 | 224,609 |
| 14 Sept 2021 | 4.9000 | 4.9750 | 4.8020 | 4.9000 | 4.9000 | 73,796 |
| 13 Sept 2021 | 5.0000 | 5.0020 | 5.0000 | 5.0000 | 5.0000 | 5,026 |
| 10 Sept 2021 | 5.1000 | 5.1250 | 4.8750 | 5.1000 | 5.1000 | 94,774 |
| 09 Sept 2021 | 4.8000 | 5.3600 | 4.6550 | 5.1000 | 5.1000 | 1,222,806 |
| 08 Sept 2021 | 4.7500 | 4.8450 | 4.6500 | 4.8000 | 4.8000 | 50,229 |
| *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.
