Ascent Resources Plc (AST.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:12PM GMT
Time period:
10 Dec 2021 - 10 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Dec 2022 | 3.9450 | 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 |
| 08 Nov 2022 | 4.7000 | 4.7990 | 4.6000 | 4.7000 | 4.7000 | 176,120 |
| 07 Nov 2022 | 4.7000 | 4.7800 | 4.6000 | 4.7000 | 4.7000 | 68,342 |
| 04 Nov 2022 | 4.5500 | 4.8000 | 4.5000 | 4.7000 | 4.7000 | 534,966 |
| 03 Nov 2022 | 4.6500 | 4.6250 | 4.3980 | 4.5500 | 4.5500 | 687,940 |
| 02 Nov 2022 | 4.6500 | 4.8000 | 4.5000 | 4.6500 | 4.6500 | 180,924 |
| 01 Nov 2022 | 4.5500 | 4.6900 | 4.4060 | 4.5100 | 4.5100 | 408,891 |
| 31 Oct 2022 | 4.5500 | 4.6250 | 4.6200 | 4.5500 | 4.5500 | 6,650 |
| 28 Oct 2022 | 4.5500 | 4.7000 | 4.4060 | 4.5500 | 4.5500 | 185,674 |
| 27 Oct 2022 | 4.7500 | 4.7000 | 4.4100 | 4.5500 | 4.5500 | 602,124 |
| 26 Oct 2022 | 4.8500 | 4.9000 | 4.6100 | 4.7500 | 4.7500 | 140,050 |
| 25 Oct 2022 | 4.9500 | 5.0000 | 4.7100 | 4.8500 | 4.8500 | 2,055,030 |
| 24 Oct 2022 | 4.9500 | 4.8060 | 4.8000 | 4.9500 | 4.9500 | 100,201 |
| 21 Oct 2022 | 4.9500 | 5.1000 | 4.8060 | 4.9500 | 4.9500 | 1,202,979 |
| 20 Oct 2022 | 4.9500 | 5.1000 | 4.8000 | 4.9500 | 4.9500 | 376,807 |
| 19 Oct 2022 | 5.0000 | 5.0460 | 4.8000 | 4.9500 | 4.9500 | 1,476,196 |
| 18 Oct 2022 | 5.0000 | 5.0900 | 4.9040 | 5.0000 | 5.0000 | 237,715 |
| 17 Oct 2022 | 4.8500 | 4.9000 | 4.4500 | 5.0000 | 5.0000 | 2,394,287 |
| 14 Oct 2022 | 5.0500 | 5.1500 | 4.7000 | 4.8500 | 4.8500 | 630,515 |
| 13 Oct 2022 | 5.1500 | 5.2000 | 5.0000 | 5.0500 | 5.0500 | 1,580,827 |
| 12 Oct 2022 | 5.1500 | 5.2000 | 5.0000 | 5.1500 | 5.1500 | 246,605 |
| 11 Oct 2022 | 5.3500 | 5.4400 | 5.1100 | 5.1500 | 5.1500 | 210,074 |
| 10 Oct 2022 | 5.2500 | 5.4940 | 5.2000 | 5.3500 | 5.3500 | 2,110,860 |
| 07 Oct 2022 | 5.5500 | 5.6000 | 5.2000 | 5.3500 | 5.3500 | 7,847,612 |
| 06 Oct 2022 | 5.7500 | 6.1000 | 5.4030 | 5.5500 | 5.5500 | 656,059 |
| 05 Oct 2022 | 5.8500 | 5.9000 | 5.6800 | 5.7500 | 5.7500 | 267,946 |
| 04 Oct 2022 | 6.0500 | 6.0000 | 5.7000 | 5.8500 | 5.8500 | 1,607,302 |
| 03 Oct 2022 | 6.1000 | 6.2000 | 5.9000 | 6.0500 | 6.0500 | 2,243,735 |
| 30 Sept 2022 | 5.7500 | 6.3000 | 5.6200 | 6.1000 | 6.1000 | 5,053,743 |
| 29 Sept 2022 | 5.9500 | 5.8300 | 5.7000 | 5.8000 | 5.8000 | 305,452 |
| 28 Sept 2022 | 6.3000 | 6.4000 | 5.7000 | 5.8000 | 5.8000 | 1,342,109 |
| 27 Sept 2022 | 6.3500 | 6.8000 | 6.3000 | 6.5000 | 6.5000 | 8,216,066 |
| 26 Sept 2022 | 5.4500 | 6.5050 | 5.3000 | 6.3500 | 6.3500 | 4,910,394 |
| 23 Sept 2022 | 5.4500 | 5.6000 | 5.3000 | 5.3000 | 5.3000 | 728,653 |
| 22 Sept 2022 | 5.6500 | 5.6750 | 5.3100 | 5.4500 | 5.4500 | 1,062,867 |
| 21 Sept 2022 | 5.6000 | 5.7340 | 5.5000 | 5.5200 | 5.5200 | 888,527 |
| 20 Sept 2022 | 5.2500 | 5.6900 | 5.2100 | 5.4000 | 5.4000 | 4,108,449 |
| 16 Sept 2022 | 5.2500 | 5.7490 | 5.1000 | 5.2500 | 5.2500 | 1,783,363 |
| 15 Sept 2022 | 5.1000 | 5.2000 | 5.0000 | 5.2500 | 5.2500 | 121,705 |
| 14 Sept 2022 | 4.9000 | 5.2000 | 4.8200 | 5.1000 | 5.1000 | 999,583 |
| 13 Sept 2022 | 5.0500 | 5.1450 | 4.7520 | 4.9000 | 4.9000 | 1,381,416 |
| 12 Sept 2022 | 5.0750 | 5.1700 | 5.0000 | 5.1000 | 5.1000 | 388,314 |
| 09 Sept 2022 | 5.1000 | 5.2000 | 5.0500 | 5.1000 | 5.1000 | 847,276 |
| 08 Sept 2022 | 5.1000 | 5.2000 | 5.0000 | 5.1000 | 5.1000 | 407,842 |
| 07 Sept 2022 | 5.2000 | 5.2800 | 5.1000 | 5.1000 | 5.1000 | 1,443,889 |
| 06 Sept 2022 | 5.2000 | 5.2750 | 5.1040 | 5.2000 | 5.2000 | 617,551 |
| 05 Sept 2022 | 5.0500 | 5.4250 | 5.0250 | 5.2000 | 5.2000 | 3,434,656 |
| 02 Sept 2022 | 5.7000 | 5.7500 | 5.0100 | 5.0500 | 5.0500 | 2,906,393 |
| 01 Sept 2022 | 6.0500 | 6.1000 | 5.6000 | 5.7000 | 5.7000 | 2,029,090 |
| 31 Aug 2022 | 5.8000 | 6.2000 | 5.9000 | 6.0500 | 6.0500 | 2,533,860 |
| 30 Aug 2022 | 5.6500 | 6.0950 | 5.5200 | 5.8000 | 5.8000 | 1,694,224 |
| 26 Aug 2022 | 5.6000 | 5.7500 | 5.4000 | 5.6500 | 5.6500 | 1,038,031 |
| 25 Aug 2022 | 5.6500 | 5.6750 | 5.4000 | 5.6000 | 5.6000 | 400,763 |
| 24 Aug 2022 | 4.9500 | 5.8900 | 4.8000 | 5.6500 | 5.6500 | 3,406,979 |
| 23 Aug 2022 | 5.4000 | 5.3550 | 4.7600 | 4.9500 | 4.9500 | 1,335,560 |
| 22 Aug 2022 | 5.6500 | 5.6500 | 5.1250 | 5.4000 | 5.4000 | 1,553,973 |
| 19 Aug 2022 | 5.6500 | 5.8400 | 5.6020 | 5.6500 | 5.6500 | 1,742,439 |
| 18 Aug 2022 | 6.0000 | 6.0800 | 5.6000 | 5.6500 | 5.6500 | 763,244 |
| 17 Aug 2022 | 5.8000 | 6.2900 | 5.7600 | 6.0000 | 6.0000 | 3,304,576 |
| 16 Aug 2022 | 5.3500 | 6.1000 | 5.3980 | 5.8000 | 5.8000 | 7,580,668 |
| 15 Aug 2022 | 4.8250 | 6.0500 | 4.7700 | 5.3500 | 5.3500 | 10,357,690 |
| 12 Aug 2022 | 3.8500 | 4.9000 | 3.9500 | 4.8250 | 4.8250 | 3,764,496 |
| 11 Aug 2022 | 3.8500 | 3.9500 | 3.7600 | 3.8500 | 3.8500 | 50,004 |
| 10 Aug 2022 | 3.8000 | 3.9000 | 3.7000 | 3.8500 | 3.8500 | 337,120 |
| 09 Aug 2022 | 3.8000 | 3.7100 | 3.7000 | 3.8000 | 3.8000 | 170 |
| 08 Aug 2022 | 3.8000 | 3.7100 | 3.7000 | 3.8000 | 3.8000 | 44,708 |
| 05 Aug 2022 | 3.9000 | 3.8500 | 3.6100 | 3.8000 | 3.8000 | 1,064,814 |
| 04 Aug 2022 | 3.9000 | 3.9800 | 3.8000 | 3.9000 | 3.9000 | 378,526 |
| 03 Aug 2022 | 4.0500 | 4.0000 | 3.8000 | 3.9000 | 3.9000 | 147,559 |
| 02 Aug 2022 | 3.6000 | 4.0000 | 3.5100 | 4.0500 | 4.0500 | 5,184,171 |
| 01 Aug 2022 | 3.4000 | 3.4100 | 3.2000 | 3.5000 | 3.5000 | 3,546 |
| 29 Jul 2022 | 3.5000 | 3.5000 | 3.4100 | 3.5000 | 3.5000 | 24,032 |
| 28 Jul 2022 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 1,428 |
| 27 Jul 2022 | 3.5000 | 3.4100 | 3.4100 | 3.5000 | 3.5000 | 15,443 |
| 26 Jul 2022 | 3.5000 | 3.4000 | 3.4000 | 3.5000 | 3.5000 | 286 |
| 25 Jul 2022 | 3.5000 | 3.5000 | 3.4100 | 3.5000 | 3.5000 | 108,339 |
| 22 Jul 2022 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 21 Jul 2022 | 3.5000 | 3.4500 | 3.4100 | 3.5000 | 3.5000 | 340,000 |
| *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.
