Ascent Resources Plc (AST.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:08PM BST
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Aug 2022 | 5.60 | 5.84 | 5.60 | 5.65 | 5.65 | 1,742,439 |
| 18 Aug 2022 | 6.00 | 6.08 | 5.60 | 5.65 | 5.65 | 763,244 |
| 17 Aug 2022 | 5.80 | 6.29 | 5.76 | 6.00 | 6.00 | 3,304,576 |
| 16 Aug 2022 | 5.35 | 6.10 | 5.40 | 5.80 | 5.80 | 7,580,668 |
| 15 Aug 2022 | 4.82 | 6.05 | 4.77 | 5.35 | 5.35 | 10,357,690 |
| 12 Aug 2022 | 3.85 | 4.90 | 3.95 | 4.82 | 4.82 | 3,764,496 |
| 11 Aug 2022 | 3.85 | 3.95 | 3.76 | 3.85 | 3.85 | 50,004 |
| 10 Aug 2022 | 3.80 | 3.90 | 3.70 | 3.85 | 3.85 | 337,120 |
| 09 Aug 2022 | 3.80 | 3.71 | 3.70 | 3.80 | 3.80 | 170 |
| 08 Aug 2022 | 3.80 | 3.71 | 3.70 | 3.80 | 3.80 | 44,708 |
| 05 Aug 2022 | 3.90 | 3.85 | 3.61 | 3.80 | 3.80 | 1,064,814 |
| 04 Aug 2022 | 3.90 | 3.98 | 3.80 | 3.90 | 3.90 | 378,526 |
| 03 Aug 2022 | 4.05 | 4.00 | 3.80 | 3.90 | 3.90 | 147,559 |
| 02 Aug 2022 | 3.60 | 4.00 | 3.51 | 4.05 | 4.05 | 5,184,171 |
| 01 Aug 2022 | 3.40 | 3.41 | 3.20 | 3.50 | 3.50 | 3,546 |
| 29 Jul 2022 | 3.50 | 3.50 | 3.41 | 3.50 | 3.50 | 24,032 |
| 28 Jul 2022 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1,428 |
| 27 Jul 2022 | 3.50 | 3.41 | 3.41 | 3.50 | 3.50 | 15,443 |
| 26 Jul 2022 | 3.50 | 3.40 | 3.40 | 3.50 | 3.50 | 286 |
| 25 Jul 2022 | 3.50 | 3.50 | 3.41 | 3.50 | 3.50 | 108,339 |
| 22 Jul 2022 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - |
| 21 Jul 2022 | 3.50 | 3.45 | 3.41 | 3.50 | 3.50 | 340,000 |
| 20 Jul 2022 | 3.50 | 3.55 | 3.40 | 3.40 | 3.40 | 202,780 |
| 19 Jul 2022 | 3.50 | 3.41 | 3.40 | 3.50 | 3.50 | 126,221 |
| 18 Jul 2022 | 3.50 | 3.41 | 3.40 | 3.50 | 3.50 | 674 |
| 15 Jul 2022 | 3.50 | 3.56 | 3.56 | 3.50 | 3.50 | 644 |
| 14 Jul 2022 | 3.50 | 3.50 | 3.41 | 3.50 | 3.50 | 629,094 |
| 13 Jul 2022 | 3.45 | 3.40 | 3.31 | 3.50 | 3.50 | 11,607 |
| 12 Jul 2022 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - |
| 11 Jul 2022 | 3.45 | 3.30 | 3.30 | 3.45 | 3.45 | 10,757 |
| 08 Jul 2022 | 3.45 | 3.49 | 3.30 | 3.45 | 3.45 | 15,613 |
| 07 Jul 2022 | 3.45 | 3.45 | 3.30 | 3.45 | 3.45 | 249,709 |
| 06 Jul 2022 | 3.45 | 3.49 | 3.30 | 3.45 | 3.45 | 139,850 |
| 05 Jul 2022 | 3.50 | 3.50 | 3.31 | 3.45 | 3.45 | 204,534 |
| 04 Jul 2022 | 3.35 | 3.50 | 3.33 | 3.50 | 3.50 | 405,757 |
| 01 Jul 2022 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - |
| 30 Jun 2022 | 3.35 | 3.34 | 3.30 | 3.35 | 3.35 | 161,406 |
| 29 Jun 2022 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - |
| 28 Jun 2022 | 3.25 | 3.40 | 3.16 | 3.35 | 3.35 | 1,591,426 |
| 27 Jun 2022 | 3.35 | 3.40 | 3.20 | 3.25 | 3.25 | 297,216 |
| 24 Jun 2022 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - |
| 23 Jun 2022 | 3.35 | 3.31 | 3.31 | 3.35 | 3.35 | 746 |
| 22 Jun 2022 | 3.30 | 3.30 | 3.30 | 3.35 | 3.35 | 1,048 |
| 21 Jun 2022 | 3.35 | 3.50 | 3.30 | 3.40 | 3.40 | 463,019 |
| 20 Jun 2022 | 3.35 | 3.26 | 3.21 | 3.35 | 3.35 | 3,227 |
| 17 Jun 2022 | 3.25 | 3.42 | 3.21 | 3.35 | 3.35 | 397,048 |
| 16 Jun 2022 | 3.30 | 3.33 | 3.01 | 3.25 | 3.25 | 1,004,522 |
| 15 Jun 2022 | 3.40 | 3.36 | 3.20 | 3.30 | 3.30 | 126,591 |
| 14 Jun 2022 | 3.70 | 3.60 | 3.26 | 3.40 | 3.40 | 363,030 |
| 13 Jun 2022 | 3.75 | 3.74 | 3.60 | 3.70 | 3.70 | 237,923 |
| 10 Jun 2022 | 3.75 | 3.74 | 3.70 | 3.75 | 3.75 | 5,616 |
| 09 Jun 2022 | 3.80 | 3.70 | 3.55 | 3.75 | 3.75 | 58,049 |
| 08 Jun 2022 | 3.80 | 3.90 | 3.70 | 3.80 | 3.80 | 49,143 |
| 07 Jun 2022 | 3.85 | 3.90 | 3.70 | 3.80 | 3.80 | 111,059 |
| 06 Jun 2022 | 3.85 | 3.87 | 3.80 | 3.85 | 3.85 | 101,186 |
| 01 Jun 2022 | 3.85 | 3.90 | 3.75 | 3.85 | 3.85 | 2,351,873 |
| 31 May 2022 | 3.90 | 3.94 | 3.80 | 3.85 | 3.85 | 1,190,611 |
| 30 May 2022 | 3.65 | 4.29 | 3.70 | 3.90 | 3.90 | 3,314,758 |
| 27 May 2022 | 3.65 | 3.60 | 3.47 | 3.65 | 3.65 | 355,512 |
| 26 May 2022 | 3.65 | 3.67 | 3.66 | 3.65 | 3.65 | 104,205 |
| 25 May 2022 | 3.65 | 3.66 | 3.60 | 3.65 | 3.65 | 35,130 |
| 24 May 2022 | 3.65 | 3.65 | 3.60 | 3.65 | 3.65 | 14,464 |
| 23 May 2022 | 3.65 | 3.60 | 3.60 | 3.65 | 3.65 | 3,648 |
| 20 May 2022 | 3.65 | 3.65 | 3.61 | 3.65 | 3.65 | 20,000 |
| 19 May 2022 | 3.70 | 3.65 | 3.60 | 3.65 | 3.65 | 62,517 |
| 18 May 2022 | 3.70 | 3.60 | 3.60 | 3.70 | 3.70 | 103,128 |
| 17 May 2022 | 3.70 | 3.65 | 3.60 | 3.70 | 3.70 | 151,589 |
| 16 May 2022 | 3.70 | 3.67 | 3.50 | 3.70 | 3.70 | 159,352 |
| 13 May 2022 | 3.70 | 3.67 | 3.60 | 3.70 | 3.70 | 6,164 |
| 12 May 2022 | 3.70 | 3.72 | 3.60 | 3.70 | 3.70 | 1,223,198 |
| 11 May 2022 | 3.85 | 3.79 | 3.70 | 3.85 | 3.85 | 165,121 |
| 10 May 2022 | 3.85 | 3.70 | 3.70 | 3.85 | 3.85 | 58,275 |
| 09 May 2022 | 3.95 | 3.91 | 3.75 | 3.85 | 3.85 | 760,654 |
| 06 May 2022 | 3.90 | 4.00 | 3.82 | 3.90 | 3.90 | 52,811 |
| 05 May 2022 | 3.75 | 4.00 | 3.70 | 3.80 | 3.80 | 1,750,786 |
| 04 May 2022 | 3.63 | 3.80 | 3.55 | 3.75 | 3.75 | 1,706,535 |
| 03 May 2022 | 3.63 | 3.62 | 3.60 | 3.63 | 3.63 | 151,831 |
| 29 Apr 2022 | 3.45 | 3.60 | 3.50 | 3.63 | 3.63 | 2,686,413 |
| 28 Apr 2022 | 3.50 | 3.54 | 3.40 | 3.50 | 3.50 | 306,101 |
| 27 Apr 2022 | 3.70 | 3.62 | 3.45 | 3.50 | 3.50 | 441,875 |
| 26 Apr 2022 | 3.75 | 3.75 | 3.50 | 3.70 | 3.70 | 687,509 |
| 25 Apr 2022 | 3.90 | 3.85 | 3.70 | 3.85 | 3.85 | 1,105,222 |
| 22 Apr 2022 | 4.05 | 3.90 | 3.80 | 3.90 | 3.90 | 796,995 |
| 21 Apr 2022 | 4.05 | 3.94 | 3.90 | 4.05 | 4.05 | 693,993 |
| 20 Apr 2022 | 4.30 | 4.20 | 3.90 | 4.05 | 4.05 | 687,972 |
| 19 Apr 2022 | 4.30 | 4.33 | 4.10 | 4.30 | 4.30 | 1,319,628 |
| 14 Apr 2022 | 4.00 | 4.34 | 3.90 | 4.30 | 4.30 | 6,388,878 |
| 13 Apr 2022 | 4.00 | 4.00 | 3.90 | 4.00 | 4.00 | 317,101 |
| 12 Apr 2022 | 4.10 | 4.15 | 3.90 | 4.00 | 4.00 | 695,637 |
| 11 Apr 2022 | 3.90 | 4.10 | 3.80 | 4.10 | 4.10 | 798,262 |
| 08 Apr 2022 | 4.10 | 4.10 | 3.80 | 3.90 | 3.90 | 2,258,915 |
| 07 Apr 2022 | 3.40 | 4.10 | 3.33 | 4.10 | 4.10 | 3,224,143 |
| 06 Apr 2022 | 3.40 | 3.44 | 3.30 | 3.40 | 3.40 | 79,450 |
| 05 Apr 2022 | 3.40 | 3.44 | 3.32 | 3.40 | 3.40 | 24,720 |
| 04 Apr 2022 | 3.40 | 3.44 | 3.30 | 3.40 | 3.40 | 1,134 |
| 01 Apr 2022 | 3.40 | 3.45 | 3.32 | 3.40 | 3.40 | 388,294 |
| 31 Mar 2022 | 3.40 | 3.50 | 3.30 | 3.40 | 3.40 | 508,059 |
| 30 Mar 2022 | 3.40 | 3.50 | 3.30 | 3.40 | 3.40 | 518,689 |
| 29 Mar 2022 | 3.40 | 3.45 | 3.30 | 3.40 | 3.40 | 281,974 |
| 28 Mar 2022 | 3.40 | 3.48 | 3.30 | 3.40 | 3.40 | 37,551 |
| *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.
