UK markets closed

Ascent Resources Plc (AST.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
5.650.00 (0.00%)
At close: 03:08PM BST
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
19 Aug 20225.605.845.605.655.651,742,439
18 Aug 20226.006.085.605.655.65763,244
17 Aug 20225.806.295.766.006.003,304,576
16 Aug 20225.356.105.405.805.807,580,668
15 Aug 20224.826.054.775.355.3510,357,690
12 Aug 20223.854.903.954.824.823,764,496
11 Aug 20223.853.953.763.853.8550,004
10 Aug 20223.803.903.703.853.85337,120
09 Aug 20223.803.713.703.803.80170
08 Aug 20223.803.713.703.803.8044,708
05 Aug 20223.903.853.613.803.801,064,814
04 Aug 20223.903.983.803.903.90378,526
03 Aug 20224.054.003.803.903.90147,559
02 Aug 20223.604.003.514.054.055,184,171
01 Aug 20223.403.413.203.503.503,546
29 Jul 20223.503.503.413.503.5024,032
28 Jul 20223.503.503.503.503.501,428
27 Jul 20223.503.413.413.503.5015,443
26 Jul 20223.503.403.403.503.50286
25 Jul 20223.503.503.413.503.50108,339
22 Jul 20223.503.503.503.503.50-
21 Jul 20223.503.453.413.503.50340,000
20 Jul 20223.503.553.403.403.40202,780
19 Jul 20223.503.413.403.503.50126,221
18 Jul 20223.503.413.403.503.50674
15 Jul 20223.503.563.563.503.50644
14 Jul 20223.503.503.413.503.50629,094
13 Jul 20223.453.403.313.503.5011,607
12 Jul 20223.453.453.453.453.45-
11 Jul 20223.453.303.303.453.4510,757
08 Jul 20223.453.493.303.453.4515,613
07 Jul 20223.453.453.303.453.45249,709
06 Jul 20223.453.493.303.453.45139,850
05 Jul 20223.503.503.313.453.45204,534
04 Jul 20223.353.503.333.503.50405,757
01 Jul 20223.353.353.353.353.35-
30 Jun 20223.353.343.303.353.35161,406
29 Jun 20223.353.353.353.353.35-
28 Jun 20223.253.403.163.353.351,591,426
27 Jun 20223.353.403.203.253.25297,216
24 Jun 20223.353.353.353.353.35-
23 Jun 20223.353.313.313.353.35746
22 Jun 20223.303.303.303.353.351,048
21 Jun 20223.353.503.303.403.40463,019
20 Jun 20223.353.263.213.353.353,227
17 Jun 20223.253.423.213.353.35397,048
16 Jun 20223.303.333.013.253.251,004,522
15 Jun 20223.403.363.203.303.30126,591
14 Jun 20223.703.603.263.403.40363,030
13 Jun 20223.753.743.603.703.70237,923
10 Jun 20223.753.743.703.753.755,616
09 Jun 20223.803.703.553.753.7558,049
08 Jun 20223.803.903.703.803.8049,143
07 Jun 20223.853.903.703.803.80111,059
06 Jun 20223.853.873.803.853.85101,186
01 Jun 20223.853.903.753.853.852,351,873
31 May 20223.903.943.803.853.851,190,611
30 May 20223.654.293.703.903.903,314,758
27 May 20223.653.603.473.653.65355,512
26 May 20223.653.673.663.653.65104,205
25 May 20223.653.663.603.653.6535,130
24 May 20223.653.653.603.653.6514,464
23 May 20223.653.603.603.653.653,648
20 May 20223.653.653.613.653.6520,000
19 May 20223.703.653.603.653.6562,517
18 May 20223.703.603.603.703.70103,128
17 May 20223.703.653.603.703.70151,589
16 May 20223.703.673.503.703.70159,352
13 May 20223.703.673.603.703.706,164
12 May 20223.703.723.603.703.701,223,198
11 May 20223.853.793.703.853.85165,121
10 May 20223.853.703.703.853.8558,275
09 May 20223.953.913.753.853.85760,654
06 May 20223.904.003.823.903.9052,811
05 May 20223.754.003.703.803.801,750,786
04 May 20223.633.803.553.753.751,706,535
03 May 20223.633.623.603.633.63151,831
29 Apr 20223.453.603.503.633.632,686,413
28 Apr 20223.503.543.403.503.50306,101
27 Apr 20223.703.623.453.503.50441,875
26 Apr 20223.753.753.503.703.70687,509
25 Apr 20223.903.853.703.853.851,105,222
22 Apr 20224.053.903.803.903.90796,995
21 Apr 20224.053.943.904.054.05693,993
20 Apr 20224.304.203.904.054.05687,972
19 Apr 20224.304.334.104.304.301,319,628
14 Apr 20224.004.343.904.304.306,388,878
13 Apr 20224.004.003.904.004.00317,101
12 Apr 20224.104.153.904.004.00695,637
11 Apr 20223.904.103.804.104.10798,262
08 Apr 20224.104.103.803.903.902,258,915
07 Apr 20223.404.103.334.104.103,224,143
06 Apr 20223.403.443.303.403.4079,450
05 Apr 20223.403.443.323.403.4024,720
04 Apr 20223.403.443.303.403.401,134
01 Apr 20223.403.453.323.403.40388,294
31 Mar 20223.403.503.303.403.40508,059
30 Mar 20223.403.503.303.403.40518,689
29 Mar 20223.403.453.303.403.40281,974
28 Mar 20223.403.483.303.403.4037,551
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...