UK Markets closed

Ascent Resources plc (AST.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
3.1000-0.1250 (-3.88%)
At close: 04:10PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
28 Jan 20223.19803.20003.00403.10003.1000197,851
27 Jan 20223.32503.34503.20003.22503.2250315,813
26 Jan 20223.45003.49003.25003.37503.3750326,424
25 Jan 20223.45003.49003.40003.45003.45002,724,051
24 Jan 20223.45003.50003.40003.45003.450015,573
21 Jan 20223.50003.40203.40003.50003.500045,000
20 Jan 20223.50003.57003.40003.50003.5000149,719
19 Jan 20223.25003.59803.30003.50003.5000798,219
18 Jan 20223.45003.50003.20003.25003.2500737,787
17 Jan 20223.40003.36003.30003.40003.4000355,365
14 Jan 20223.40003.43003.30003.43003.4300141,160
13 Jan 20223.40003.45003.30003.40003.4000183,008
12 Jan 20223.50003.52503.40003.40003.4000158,635
11 Jan 20223.65003.60003.50003.50003.5000236,435
10 Jan 20223.65003.72503.50003.65003.650052,796
07 Jan 20223.65003.70003.50003.65003.650033,112
06 Jan 20223.65003.72503.50003.65003.650036,980
05 Jan 20223.70003.80003.50003.65003.650085,061
04 Jan 20223.70003.78903.60003.70003.7000244,063
31 Dec 20213.70003.70003.70003.70003.7000-
30 Dec 20213.70003.61003.61003.70003.700030,000
29 Dec 20213.87503.80003.60003.70003.7000212,100
24 Dec 20213.87503.78003.78003.87503.875020,000
23 Dec 20213.87503.90003.80003.87503.8750377,500
22 Dec 20213.87504.00004.00004.00004.000044,000
21 Dec 20213.87503.89003.76003.87503.875044,000
20 Dec 20213.87503.90003.76003.87503.875091,672
17 Dec 20213.70003.90003.50003.87503.8750599,471
16 Dec 20213.70003.70003.60203.70003.700088,410
15 Dec 20213.70003.75003.75003.70003.700029,281
14 Dec 20213.75003.80003.60203.70003.7000136,596
13 Dec 20213.75003.80003.74003.75003.7500432,938
10 Dec 20213.95004.00003.70003.90003.9000355,703
09 Dec 20214.00004.00003.80004.00004.0000170,820
08 Dec 20214.05004.10004.00004.00004.0000113,051
07 Dec 20214.25004.20004.00004.00004.0000409,795
06 Dec 20214.35004.33004.20004.30004.3000211,983
03 Dec 20214.35004.37004.30004.35004.3500168,054
02 Dec 20214.35004.35004.30004.35004.35002,001,400
01 Dec 20214.40004.45004.30004.35004.350072,509
30 Nov 20214.40004.45004.30004.40004.4000220,801
29 Nov 20214.50004.60004.30004.38004.38008,006
26 Nov 20214.50004.60004.30004.50004.500012,044
25 Nov 20214.50004.60004.30004.50004.5000104,909
24 Nov 20214.50004.62504.30404.50004.500015,505
23 Nov 20214.50004.60004.30004.50004.50005,332
22 Nov 20214.50004.30404.30004.50004.5000126,764
19 Nov 20214.50004.34004.30004.50004.50002,065,000
18 Nov 20214.50004.60004.30004.50004.5000436,873
17 Nov 20214.50004.62504.38804.50004.500058,872
16 Nov 20214.50004.62504.37804.50004.5000192,461
15 Nov 20214.65004.70004.37804.50004.5000353,528
12 Nov 20214.65004.79004.50004.65004.6500532,524
11 Nov 20214.65004.79004.50004.65004.650015,287
10 Nov 20214.65004.79704.55004.65004.650025,570
09 Nov 20214.65004.75004.52504.65004.650088,956
08 Nov 20215.05005.24004.52504.65004.6500925,761
05 Nov 20214.55004.59904.51004.55004.55008,379
04 Nov 20214.55004.59004.50004.55004.550072,128
03 Nov 20214.55004.59904.50004.55004.5500331,652
02 Nov 20214.55004.55004.50004.55004.5500617,837
01 Nov 20214.85004.79504.50004.55004.55002,209,642
29 Oct 20214.85004.79504.70004.85004.8500653,600
28 Oct 20214.85004.70004.70004.85004.850016,461
27 Oct 20214.85004.89004.70004.85004.8500136,631
26 Oct 20214.90004.80204.70004.85004.8500131,932
25 Oct 20214.90004.92504.80004.90004.9000188,950
22 Oct 20214.90004.94004.80204.90004.900068,340
21 Oct 20214.90004.94004.79004.90004.9000178,581
20 Oct 20214.67505.00004.62004.90004.90001,255,355
19 Oct 20214.67504.74904.60004.67504.675024,085
18 Oct 20214.67504.84004.61004.67504.6750384,298
15 Oct 20214.67504.72004.61004.72004.7200148,729
14 Oct 20214.65004.69504.60004.60004.6000193,973
13 Oct 20214.60004.72004.50204.60004.6000116,899
12 Oct 20214.60004.69004.50004.60004.6000252,419
11 Oct 20214.35004.90804.30004.60004.60001,970,720
08 Oct 20214.15004.16004.13004.15004.1500403,704
07 Oct 20214.30004.30004.10004.15004.15001,226,534
06 Oct 20214.45004.50004.30004.45004.4500278,018
05 Oct 20214.45004.45004.40104.45004.450017,142
04 Oct 20214.45004.45004.40004.45004.4500207,241
01 Oct 20214.45004.47504.40104.45004.450061,344
30 Sept 20214.45004.49504.40004.45004.450094,480
29 Sept 20214.45004.49504.40004.45004.4500161,378
28 Sept 20214.80004.70004.41004.45004.45001,036,709
27 Sept 20214.80004.98004.60004.80004.8000243,285
24 Sept 20214.80004.98004.61004.80004.8000136,738
23 Sept 20214.55004.80004.50004.80004.8000306,102
22 Sept 20214.55004.58004.58004.55004.55004,323
21 Sept 20214.55004.59504.50004.55004.550015,197
20 Sept 20214.90005.00004.50004.55004.5500279,213
17 Sept 20214.90004.92004.80004.90004.9000125,102
16 Sept 20214.90004.82504.80004.90004.900087,043
15 Sept 20214.90004.95004.80004.90004.9000224,609
14 Sept 20214.90004.97504.80204.90004.900073,796
13 Sept 20215.00005.00205.00005.00005.00005,026
10 Sept 20215.10005.12504.87505.10005.100094,774
09 Sept 20214.80005.36004.65505.10005.10001,222,806
08 Sept 20214.75004.84504.65004.80004.800050,229
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...