AST.L - Ascent Resources Plc
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 May 2023 | 3.6000 | 3.6300 | 3.5000 | 3.5500 | 3.5500 | 400,508 |
| 25 May 2023 | 3.6500 | 3.6750 | 3.6000 | 3.6000 | 3.6000 | 8,622,605 |
| 24 May 2023 | 3.5000 | 3.9000 | 3.4410 | 3.6500 | 3.6500 | 4,718,635 |
| 23 May 2023 | 3.5000 | 3.5500 | 3.4000 | 3.5000 | 3.5000 | 2,251,977 |
| 22 May 2023 | 3.5000 | 3.5300 | 3.4000 | 3.5000 | 3.5000 | 213,611 |
| 19 May 2023 | 3.4000 | 3.7750 | 3.3330 | 3.5000 | 3.5000 | 1,013,760 |
| 18 May 2023 | 3.3500 | 3.4000 | 3.3000 | 3.3500 | 3.3500 | 242,443 |
| 17 May 2023 | 3.4500 | 3.4220 | 3.3000 | 3.3500 | 3.3500 | 576,036 |
| 16 May 2023 | 3.5500 | 3.5950 | 3.4000 | 3.4500 | 3.4500 | 385,900 |
| 15 May 2023 | 3.6500 | 3.6300 | 3.5000 | 3.5500 | 3.5500 | 541,511 |
| 12 May 2023 | 3.6500 | 3.6700 | 3.5000 | 3.6500 | 3.6500 | 1,457,779 |
| 11 May 2023 | 3.6750 | 3.7900 | 3.5100 | 3.6500 | 3.6500 | 1,771,012 |
| 10 May 2023 | 3.5500 | 3.7380 | 3.3500 | 3.6750 | 3.6750 | 2,601,327 |
| 09 May 2023 | 3.3250 | 3.8500 | 3.3000 | 3.5500 | 3.5500 | 6,240,270 |
| 05 May 2023 | 3.3750 | 3.5000 | 3.2600 | 3.3250 | 3.3250 | 215,267 |
| 04 May 2023 | 3.2500 | 3.3500 | 3.2010 | 3.3500 | 3.3500 | 678,688 |
| 03 May 2023 | 3.2000 | 3.3000 | 3.1410 | 3.2500 | 3.2500 | 3,095,641 |
| 02 May 2023 | 3.2000 | 3.3000 | 3.1100 | 3.2000 | 3.2000 | 356,581 |
| 28 Apr 2023 | 3.2000 | 3.3000 | 3.1000 | 3.2000 | 3.2000 | 49,478 |
| 27 Apr 2023 | 3.2000 | 3.1300 | 3.1000 | 3.2000 | 3.2000 | 24,974 |
| 26 Apr 2023 | 3.1500 | 3.3000 | 3.0000 | 3.2000 | 3.2000 | 3,214,813 |
| 25 Apr 2023 | 3.1500 | 3.3000 | 3.0000 | 3.1500 | 3.1500 | 18,046 |
| 24 Apr 2023 | 3.1500 | 3.3000 | 2.9100 | 3.1000 | 3.1000 | 1,050,016 |
| 21 Apr 2023 | 3.2500 | 3.2100 | 3.0000 | 3.1500 | 3.1500 | 130,217 |
| 20 Apr 2023 | 3.2500 | 3.2400 | 3.2000 | 3.2500 | 3.2500 | 45,780 |
| 19 Apr 2023 | 3.2500 | 3.2500 | 3.1400 | 3.2500 | 3.2500 | 78,152 |
| 18 Apr 2023 | 3.2500 | 3.3000 | 3.2000 | 3.2500 | 3.2500 | 69,446 |
| 17 Apr 2023 | 3.2000 | 3.3000 | 3.1000 | 3.2500 | 3.2500 | 244,236 |
| 14 Apr 2023 | 3.2500 | 3.3000 | 3.2000 | 3.2500 | 3.2500 | 72,761 |
| 13 Apr 2023 | 3.3000 | 3.3500 | 3.2000 | 3.2500 | 3.2500 | 368,667 |
| 12 Apr 2023 | 3.3000 | 3.4000 | 3.2200 | 3.3000 | 3.3000 | 589,354 |
| 11 Apr 2023 | 3.5000 | 3.5980 | 3.3000 | 3.3000 | 3.3000 | 1,106,593 |
| 06 Apr 2023 | 3.3000 | 3.5000 | 3.2000 | 3.5000 | 3.5000 | 2,541,721 |
| 05 Apr 2023 | 3.2500 | 3.3560 | 3.1380 | 3.3000 | 3.3000 | 317,634 |
| 04 Apr 2023 | 3.0500 | 3.2760 | 3.0000 | 3.2500 | 3.2500 | 529,900 |
| 03 Apr 2023 | 3.0500 | 3.0500 | 3.0000 | 3.0500 | 3.0500 | 176,979 |
| 31 Mar 2023 | 3.2500 | 3.2000 | 3.1000 | 3.0500 | 3.0500 | 80,180 |
| 30 Mar 2023 | 3.3500 | 3.3010 | 3.2000 | 3.3000 | 3.3000 | 37,398 |
| 29 Mar 2023 | 3.3500 | 3.4000 | 3.3010 | 3.3500 | 3.3500 | 6,081 |
| 28 Mar 2023 | 3.4000 | 3.5000 | 3.2100 | 3.3500 | 3.3500 | 108,699 |
| 27 Mar 2023 | 3.4500 | 3.6000 | 3.3200 | 3.4000 | 3.4000 | 398,581 |
| 24 Mar 2023 | 3.5000 | 3.6000 | 3.3000 | 3.4500 | 3.4500 | 1,020,480 |
| 23 Mar 2023 | 3.5000 | 3.5980 | 3.4200 | 3.5000 | 3.5000 | 10,528 |
| 22 Mar 2023 | 3.5500 | 3.5450 | 3.4200 | 3.5000 | 3.5000 | 190,818 |
| 21 Mar 2023 | 3.5500 | 3.5310 | 3.5100 | 3.5500 | 3.5500 | 265,751 |
| 20 Mar 2023 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| 17 Mar 2023 | 3.6000 | 3.5310 | 3.5310 | 3.6000 | 3.6000 | 11,369 |
| 16 Mar 2023 | 3.6000 | 3.7700 | 3.5310 | 3.6000 | 3.6000 | 137,634 |
| 15 Mar 2023 | 3.6000 | 3.5900 | 3.5000 | 3.6000 | 3.6000 | 33,499 |
| 14 Mar 2023 | 3.6000 | 3.7000 | 3.5000 | 3.6000 | 3.6000 | 20,516 |
| 13 Mar 2023 | 3.6500 | 3.7000 | 3.5200 | 3.6000 | 3.6000 | 128,216 |
| 10 Mar 2023 | 3.7500 | 3.7900 | 3.5000 | 3.6500 | 3.6500 | 427,134 |
| 09 Mar 2023 | 3.8500 | 3.8130 | 3.8010 | 3.8500 | 3.8500 | 164,299 |
| 08 Mar 2023 | 3.6500 | 3.9000 | 3.6990 | 3.8500 | 3.8500 | 884,403 |
| 07 Mar 2023 | 3.8000 | 3.8700 | 3.6020 | 3.7000 | 3.7000 | 157,110 |
| 06 Mar 2023 | 3.5500 | 3.8800 | 3.5000 | 3.8000 | 3.8000 | 1,138,112 |
| 03 Mar 2023 | 3.5500 | 3.5500 | 3.5000 | 3.5500 | 3.5500 | 206,239 |
| 02 Mar 2023 | 3.5500 | 3.5450 | 3.5450 | 3.5500 | 3.5500 | 6,798 |
| 01 Mar 2023 | 3.6000 | 3.5450 | 3.5000 | 3.5500 | 3.5500 | 313,363 |
| 28 Feb 2023 | 3.6500 | 3.6020 | 3.5020 | 3.6000 | 3.6000 | 122,269 |
| 27 Feb 2023 | 3.6500 | 3.6990 | 3.6010 | 3.6500 | 3.6500 | 45,058 |
| 24 Feb 2023 | 3.6500 | 3.6990 | 3.6000 | 3.6500 | 3.6500 | 146,824 |
| 23 Feb 2023 | 3.6000 | 3.8850 | 3.6000 | 3.6500 | 3.6500 | 433,263 |
| 22 Feb 2023 | 3.6000 | 3.6980 | 3.5020 | 3.6000 | 3.6000 | 1,519 |
| 21 Feb 2023 | 3.6000 | 3.7000 | 3.4200 | 3.6000 | 3.6000 | 186,708 |
| 20 Feb 2023 | 3.6000 | 3.6500 | 3.5000 | 3.6000 | 3.6000 | 158,419 |
| 17 Feb 2023 | 3.6000 | 3.7000 | 3.5200 | 3.6000 | 3.6000 | 585 |
| 16 Feb 2023 | 3.7000 | 3.6400 | 3.5100 | 3.6000 | 3.6000 | 102,445 |
| 15 Feb 2023 | 3.7000 | 3.7100 | 3.6000 | 3.7000 | 3.7000 | 6,214 |
| 14 Feb 2023 | 3.7000 | 3.8000 | 3.6000 | 3.7000 | 3.7000 | 60,452 |
| 13 Feb 2023 | 3.7000 | 3.8000 | 3.6020 | 3.7000 | 3.7000 | 42,654 |
| 10 Feb 2023 | 3.7000 | 3.7100 | 3.5500 | 3.7000 | 3.7000 | 69,195 |
| 09 Feb 2023 | 3.7000 | 3.6020 | 3.6000 | 3.7000 | 3.7000 | 9,675 |
| 08 Feb 2023 | 3.7000 | 3.6020 | 3.6000 | 3.7000 | 3.7000 | 55,401 |
| 07 Feb 2023 | 3.7000 | 3.6020 | 3.6020 | 3.7000 | 3.7000 | 610 |
| 06 Feb 2023 | 3.7000 | 3.8000 | 3.6000 | 3.7000 | 3.7000 | 37,388 |
| 03 Feb 2023 | 3.7000 | 3.7350 | 3.6200 | 3.7000 | 3.7000 | 74,016 |
| 02 Feb 2023 | 3.7500 | 3.7010 | 3.6000 | 3.7000 | 3.7000 | 93,546 |
| 01 Feb 2023 | 3.7500 | 3.8000 | 3.7010 | 3.7500 | 3.7500 | 4,363 |
| 31 Jan 2023 | 3.7500 | 3.7110 | 3.7000 | 3.7500 | 3.7500 | 43,057 |
| 30 Jan 2023 | 3.8000 | 3.7110 | 3.7000 | 3.7500 | 3.7500 | 106,798 |
| 27 Jan 2023 | 3.8000 | 3.8800 | 3.7110 | 3.8000 | 3.8000 | 201,813 |
| 26 Jan 2023 | 3.8000 | 3.8900 | 3.7100 | 3.8000 | 3.8000 | 162,596 |
| 25 Jan 2023 | 3.6000 | 3.7500 | 3.5050 | 3.8000 | 3.8000 | 453,842 |
| 24 Jan 2023 | 3.6250 | 3.7500 | 3.5050 | 3.6000 | 3.6000 | 74,707 |
| 23 Jan 2023 | 3.6250 | 3.6400 | 3.5050 | 3.5200 | 3.5200 | 41,236 |
| 20 Jan 2023 | 3.7500 | 3.7500 | 3.5030 | 3.6250 | 3.6250 | 168,048 |
| 19 Jan 2023 | 3.7500 | 3.7400 | 3.6000 | 3.7500 | 3.7500 | 9,240 |
| 18 Jan 2023 | 3.7500 | 3.6100 | 3.6100 | 3.7500 | 3.7500 | 86,298 |
| 17 Jan 2023 | 3.7500 | 3.9000 | 3.6000 | 3.7500 | 3.7500 | 501,226 |
| 16 Jan 2023 | 3.7500 | 3.8000 | 3.6000 | 3.7500 | 3.7500 | 15,470 |
| 13 Jan 2023 | 3.7500 | 3.7490 | 3.6100 | 3.7500 | 3.7500 | 64,609 |
| 12 Jan 2023 | 3.7500 | 3.9000 | 3.6000 | 3.7500 | 3.7500 | 380,384 |
| 11 Jan 2023 | 3.7500 | 3.7480 | 3.6000 | 3.7500 | 3.7500 | 29,673 |
| 10 Jan 2023 | 3.7500 | 3.7000 | 3.6000 | 3.7500 | 3.7500 | 416,327 |
| 09 Jan 2023 | 3.7500 | 3.7490 | 3.6000 | 3.7500 | 3.7500 | 3,776 |
| 06 Jan 2023 | 3.7500 | 3.6030 | 3.6000 | 3.7500 | 3.7500 | 3,541 |
| 05 Jan 2023 | 3.7500 | 3.6030 | 3.6000 | 3.7500 | 3.7500 | 3,503 |
| 04 Jan 2023 | 3.7500 | 3.8000 | 3.5000 | 3.7000 | 3.7000 | 406,921 |
| 03 Jan 2023 | 3.7500 | 3.7500 | 3.7000 | 3.7500 | 3.7500 | 81,105 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.