AST.L - Ascent Resources Plc

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 20233.60003.63003.50003.55003.5500400,508
25 May 20233.65003.67503.60003.60003.60008,622,605
24 May 20233.50003.90003.44103.65003.65004,718,635
23 May 20233.50003.55003.40003.50003.50002,251,977
22 May 20233.50003.53003.40003.50003.5000213,611
19 May 20233.40003.77503.33303.50003.50001,013,760
18 May 20233.35003.40003.30003.35003.3500242,443
17 May 20233.45003.42203.30003.35003.3500576,036
16 May 20233.55003.59503.40003.45003.4500385,900
15 May 20233.65003.63003.50003.55003.5500541,511
12 May 20233.65003.67003.50003.65003.65001,457,779
11 May 20233.67503.79003.51003.65003.65001,771,012
10 May 20233.55003.73803.35003.67503.67502,601,327
09 May 20233.32503.85003.30003.55003.55006,240,270
05 May 20233.37503.50003.26003.32503.3250215,267
04 May 20233.25003.35003.20103.35003.3500678,688
03 May 20233.20003.30003.14103.25003.25003,095,641
02 May 20233.20003.30003.11003.20003.2000356,581
28 Apr 20233.20003.30003.10003.20003.200049,478
27 Apr 20233.20003.13003.10003.20003.200024,974
26 Apr 20233.15003.30003.00003.20003.20003,214,813
25 Apr 20233.15003.30003.00003.15003.150018,046
24 Apr 20233.15003.30002.91003.10003.10001,050,016
21 Apr 20233.25003.21003.00003.15003.1500130,217
20 Apr 20233.25003.24003.20003.25003.250045,780
19 Apr 20233.25003.25003.14003.25003.250078,152
18 Apr 20233.25003.30003.20003.25003.250069,446
17 Apr 20233.20003.30003.10003.25003.2500244,236
14 Apr 20233.25003.30003.20003.25003.250072,761
13 Apr 20233.30003.35003.20003.25003.2500368,667
12 Apr 20233.30003.40003.22003.30003.3000589,354
11 Apr 20233.50003.59803.30003.30003.30001,106,593
06 Apr 20233.30003.50003.20003.50003.50002,541,721
05 Apr 20233.25003.35603.13803.30003.3000317,634
04 Apr 20233.05003.27603.00003.25003.2500529,900
03 Apr 20233.05003.05003.00003.05003.0500176,979
31 Mar 20233.25003.20003.10003.05003.050080,180
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...