Shares Magazine
0.95p+0.00 (+0.00%)01 May 2025, 09:11
Ascent Resources PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 1, 2025 | 0.95p | 0.90p | 0.90p | 0.95p | 21,562 |
| Apr 29, 2025 | 0.95p | 0.98p | 0.98p | 0.95p | 2,053 |
| Apr 28, 2025 | 0.95p | 0.95p | 0.95p | 0.95p | 263 |
| Apr 24, 2025 | 0.95p | 0.90p | 0.90p | 0.95p | 5,310 |
| Apr 23, 2025 | 0.95p | 0.97p | 0.90p | 0.95p | 300,439 |
| Apr 22, 2025 | 0.95p | 0.90p | 0.90p | 0.95p | 26,507 |
| Apr 17, 2025 | 0.95p | 0.98p | 0.91p | 0.95p | 274,592 |
| Apr 16, 2025 | 0.95p | 0.93p | 0.91p | 0.95p | 664,206 |
| Apr 14, 2025 | 0.95p | 0.93p | 0.93p | 0.95p | 2,005 |
| Apr 11, 2025 | 0.95p | 1.00p | 0.90p | 0.95p | 13,349 |
| Apr 10, 2025 | 1.05p | 1.00p | 0.93p | 1.00p | 1,866,201 |
| Apr 9, 2025 | 1.05p | 1.10p | 1.00p | 1.10p | 61,337 |
| Apr 8, 2025 | 1.05p | 1.10p | 1.00p | 1.00p | 948,376 |
| Apr 7, 2025 | 1.05p | 1.10p | 1.00p | 1.05p | 138,762 |
| Apr 4, 2025 | 1.13p | 1.15p | 1.00p | 1.05p | 103,374 |
| Apr 3, 2025 | 1.13p | 1.10p | 1.10p | 1.13p | 91,278 |
| Apr 1, 2025 | 1.13p | 1.10p | 1.10p | 1.13p | 24,226 |
| Mar 31, 2025 | 1.15p | 1.20p | 1.10p | 1.13p | 292,083 |
| Mar 28, 2025 | 1.25p | 1.23p | 1.06p | 1.10p | 1,091,160 |
| Mar 27, 2025 | 1.38p | 1.30p | 1.20p | 1.25p | 779,662 |
| Mar 26, 2025 | 1.38p | 1.34p | 1.30p | 1.38p | 317 |
| Mar 25, 2025 | 1.38p | 1.34p | 1.30p | 1.38p | 19,211 |
| Mar 24, 2025 | 1.38p | 1.36p | 1.36p | 1.38p | 1,842 |
| Mar 21, 2025 | 1.38p | 1.30p | 1.30p | 1.38p | 888 |
| Mar 20, 2025 | 1.38p | 1.35p | 1.30p | 1.38p | 2,030,226 |
| Mar 19, 2025 | 1.38p | 1.30p | 1.30p | 1.30p | 54,643 |
| Mar 18, 2025 | 1.38p | 1.38p | 1.31p | 1.38p | 165,670 |
| Mar 17, 2025 | 1.38p | 1.44p | 1.44p | 1.38p | 2,650 |
| Mar 14, 2025 | 1.38p | 1.39p | 1.31p | 1.38p | 100,003 |
| Mar 13, 2025 | 1.38p | 1.44p | 1.30p | 1.30p | 70,864 |
| Mar 12, 2025 | 1.43p | 1.41p | 1.40p | 1.43p | 114,674 |
| Mar 11, 2025 | 1.43p | 1.40p | 1.40p | 1.43p | 90,000 |
| Mar 10, 2025 | 1.43p | 1.45p | 1.40p | 1.43p | 93,644 |
| Mar 7, 2025 | 1.48p | 1.45p | 1.45p | 1.43p | 30,000 |
| Mar 6, 2025 | 1.48p | 1.50p | 1.45p | 1.48p | 115,354 |
| Mar 5, 2025 | 1.48p | 1.50p | 1.45p | 1.48p | 2,040 |
| Mar 4, 2025 | 1.45p | 1.50p | 1.45p | 1.48p | 59,296 |
| Mar 3, 2025 | 1.52p | 1.55p | 1.41p | 1.45p | 720,571 |
| Feb 28, 2025 | 1.55p | 1.60p | 1.45p | 1.52p | 500,851 |
| Feb 27, 2025 | 1.60p | 1.55p | 1.50p | 1.55p | 377,309 |
| Feb 26, 2025 | 1.60p | 1.60p | 1.50p | 1.60p | 2,027,158 |
| Feb 25, 2025 | 1.60p | 1.64p | 1.51p | 1.60p | 1,119,447 |
| Feb 24, 2025 | 1.65p | 1.67p | 1.55p | 1.60p | 338,350 |
| Feb 21, 2025 | 1.65p | 1.70p | 1.60p | 1.65p | 48,507 |
| Feb 20, 2025 | 1.60p | 1.64p | 1.58p | 1.65p | 242,226 |
| Feb 19, 2025 | 1.55p | 1.60p | 1.51p | 1.60p | 1,284,670 |
| Feb 18, 2025 | 1.52p | 1.57p | 1.54p | 1.55p | 301,908 |
| Feb 17, 2025 | 1.52p | 1.60p | 1.45p | 1.52p | 14,452 |
| Feb 14, 2025 | 1.52p | 1.60p | 1.46p | 1.52p | 377,472 |
| Feb 13, 2025 | 1.60p | 1.60p | 1.50p | 1.52p | 369,276 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.