UK Markets closed

Ascent Resources Plc (AST.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
4.0000+0.0500 (+1.27%)
At close: 04:12PM GMT
Time period:
10 Dec 2021 - 10 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
09 Dec 20223.94504.05003.92504.00004.00001,720,185
08 Dec 20223.90003.99003.81003.95003.95001,173,529
07 Dec 20224.05004.10003.85003.90003.90001,148,000
06 Dec 20224.05004.00004.00004.05004.0500211
05 Dec 20224.05004.07004.07004.05004.05005,750
02 Dec 20224.05004.09004.00004.05004.0500323,165
01 Dec 20224.20004.13004.00004.05004.05001,360,246
30 Nov 20224.30004.30004.20004.25004.250077,165
29 Nov 20224.30004.20204.20004.30004.300070,064
28 Nov 20224.30004.21004.20004.30004.30009,761
25 Nov 20224.30004.40004.20204.30004.300047,660
24 Nov 20224.35004.39804.20004.30004.3000365,554
23 Nov 20224.35004.48804.28704.35004.3500107,371
22 Nov 20224.35004.49004.27504.35004.3500249,058
21 Nov 20224.35004.27504.20004.35004.35002,271,013
18 Nov 20224.35004.49004.22504.35004.3500359,961
17 Nov 20224.35004.49004.21004.35004.3500222,109
16 Nov 20224.55004.49004.20304.35004.3500139,770
15 Nov 20224.55004.62504.40004.55004.5500343,529
14 Nov 20224.55004.62504.41004.55004.5500408,189
11 Nov 20224.35004.70004.17504.55004.5500380,477
10 Nov 20224.70004.63004.00004.55004.5500764,749
09 Nov 20224.70004.75004.63004.70004.700015,207
08 Nov 20224.70004.79904.60004.70004.7000176,120
07 Nov 20224.70004.78004.60004.70004.700068,342
04 Nov 20224.55004.80004.50004.70004.7000534,966
03 Nov 20224.65004.62504.39804.55004.5500687,940
02 Nov 20224.65004.80004.50004.65004.6500180,924
01 Nov 20224.55004.69004.40604.51004.5100408,891
31 Oct 20224.55004.62504.62004.55004.55006,650
28 Oct 20224.55004.70004.40604.55004.5500185,674
27 Oct 20224.75004.70004.41004.55004.5500602,124
26 Oct 20224.85004.90004.61004.75004.7500140,050
25 Oct 20224.95005.00004.71004.85004.85002,055,030
24 Oct 20224.95004.80604.80004.95004.9500100,201
21 Oct 20224.95005.10004.80604.95004.95001,202,979
20 Oct 20224.95005.10004.80004.95004.9500376,807
19 Oct 20225.00005.04604.80004.95004.95001,476,196
18 Oct 20225.00005.09004.90405.00005.0000237,715
17 Oct 20224.85004.90004.45005.00005.00002,394,287
14 Oct 20225.05005.15004.70004.85004.8500630,515
13 Oct 20225.15005.20005.00005.05005.05001,580,827
12 Oct 20225.15005.20005.00005.15005.1500246,605
11 Oct 20225.35005.44005.11005.15005.1500210,074
10 Oct 20225.25005.49405.20005.35005.35002,110,860
07 Oct 20225.55005.60005.20005.35005.35007,847,612
06 Oct 20225.75006.10005.40305.55005.5500656,059
05 Oct 20225.85005.90005.68005.75005.7500267,946
04 Oct 20226.05006.00005.70005.85005.85001,607,302
03 Oct 20226.10006.20005.90006.05006.05002,243,735
30 Sept 20225.75006.30005.62006.10006.10005,053,743
29 Sept 20225.95005.83005.70005.80005.8000305,452
28 Sept 20226.30006.40005.70005.80005.80001,342,109
27 Sept 20226.35006.80006.30006.50006.50008,216,066
26 Sept 20225.45006.50505.30006.35006.35004,910,394
23 Sept 20225.45005.60005.30005.30005.3000728,653
22 Sept 20225.65005.67505.31005.45005.45001,062,867
21 Sept 20225.60005.73405.50005.52005.5200888,527
20 Sept 20225.25005.69005.21005.40005.40004,108,449
16 Sept 20225.25005.74905.10005.25005.25001,783,363
15 Sept 20225.10005.20005.00005.25005.2500121,705
14 Sept 20224.90005.20004.82005.10005.1000999,583
13 Sept 20225.05005.14504.75204.90004.90001,381,416
12 Sept 20225.07505.17005.00005.10005.1000388,314
09 Sept 20225.10005.20005.05005.10005.1000847,276
08 Sept 20225.10005.20005.00005.10005.1000407,842
07 Sept 20225.20005.28005.10005.10005.10001,443,889
06 Sept 20225.20005.27505.10405.20005.2000617,551
05 Sept 20225.05005.42505.02505.20005.20003,434,656
02 Sept 20225.70005.75005.01005.05005.05002,906,393
01 Sept 20226.05006.10005.60005.70005.70002,029,090
31 Aug 20225.80006.20005.90006.05006.05002,533,860
30 Aug 20225.65006.09505.52005.80005.80001,694,224
26 Aug 20225.60005.75005.40005.65005.65001,038,031
25 Aug 20225.65005.67505.40005.60005.6000400,763
24 Aug 20224.95005.89004.80005.65005.65003,406,979
23 Aug 20225.40005.35504.76004.95004.95001,335,560
22 Aug 20225.65005.65005.12505.40005.40001,553,973
19 Aug 20225.65005.84005.60205.65005.65001,742,439
18 Aug 20226.00006.08005.60005.65005.6500763,244
17 Aug 20225.80006.29005.76006.00006.00003,304,576
16 Aug 20225.35006.10005.39805.80005.80007,580,668
15 Aug 20224.82506.05004.77005.35005.350010,357,690
12 Aug 20223.85004.90003.95004.82504.82503,764,496
11 Aug 20223.85003.95003.76003.85003.850050,004
10 Aug 20223.80003.90003.70003.85003.8500337,120
09 Aug 20223.80003.71003.70003.80003.8000170
08 Aug 20223.80003.71003.70003.80003.800044,708
05 Aug 20223.90003.85003.61003.80003.80001,064,814
04 Aug 20223.90003.98003.80003.90003.9000378,526
03 Aug 20224.05004.00003.80003.90003.9000147,559
02 Aug 20223.60004.00003.51004.05004.05005,184,171
01 Aug 20223.40003.41003.20003.50003.50003,546
29 Jul 20223.50003.50003.41003.50003.500024,032
28 Jul 20223.50003.50003.50003.50003.50001,428
27 Jul 20223.50003.41003.41003.50003.500015,443
26 Jul 20223.50003.40003.40003.50003.5000286
25 Jul 20223.50003.50003.41003.50003.5000108,339
22 Jul 20223.50003.50003.50003.50003.5000-
21 Jul 20223.50003.45003.41003.50003.5000340,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...