1. Share Prices

  2. Ascent Resources PLC (AST)

1.75p-0.04 (-2.23%)30 Sep 2024, 13:42
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ascent Resources PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 30, 20241.75p1.71p1.71p1.75p9,100
Sep 27, 20241.75p1.79p1.73p1.79p15,500
Sep 26, 20241.75p1.80p1.70p1.75p1,854
Sep 25, 20241.75p1.73p1.73p1.75p577
Sep 24, 20241.75p1.75p1.70p1.75p81,449
Sep 20, 20241.75p1.73p1.70p1.75p36,932
Sep 19, 20241.75p1.73p1.72p1.75p30,696
Sep 18, 20242.00p2.09p1.71p1.75p735,966
Sep 17, 20241.70p1.70p1.65p1.70p12,311
Sep 16, 20241.60p1.80p1.60p1.70p1,314,748
Sep 13, 20241.60p1.57p1.57p1.60p14,187
Sep 12, 20241.65p1.70p1.55p1.61p210,218
Sep 11, 20241.65p1.70p1.60p1.65p1,448
Sep 10, 20241.65p1.60p1.60p1.65p17,685
Sep 9, 20241.65p1.70p1.70p1.65p80
Sep 6, 20241.65p1.70p1.60p1.65p138,868
Sep 4, 20241.70p1.70p1.60p1.65p195,786
Sep 3, 20241.75p1.70p1.70p1.75p104,992
Sep 2, 20241.75p1.71p1.70p1.75p150,836
Aug 29, 20241.75p1.71p1.70p1.75p13,842
Aug 28, 20241.75p1.80p1.71p1.75p1,726
Aug 27, 20241.75p1.71p1.70p1.75p1,789,823
Aug 23, 20241.80p1.84p1.84p1.75p5,218
Aug 22, 20241.80p1.75p1.75p1.80p1,698
Aug 21, 20241.85p1.90p1.70p1.80p64,678
Aug 20, 20241.85p1.86p1.86p1.85p10,000
Aug 19, 20241.85p1.81p1.80p1.85p106,134
Aug 16, 20241.85p1.80p1.80p1.85p79
Aug 15, 20241.85p1.80p1.80p1.80p136,348
Aug 14, 20241.85p1.80p1.80p1.85p1,259
Aug 13, 20241.90p1.86p1.80p1.85p1,067,878
Aug 12, 20241.75p1.89p1.76p1.90p639,790
Aug 9, 20241.70p2.10p1.70p1.75p3,575,959
Aug 8, 20241.65p1.80p1.60p1.60p1,090,366
Aug 7, 20241.75p1.80p1.60p1.70p530,757
Aug 6, 20241.75p1.70p1.67p1.75p3,670
Aug 5, 20241.75p1.70p1.70p1.75p555
Aug 1, 20241.75p1.77p1.70p1.75p9,801
Jul 31, 20241.75p1.80p1.70p1.75p1,150,000
Jul 30, 20241.75p1.80p1.80p1.75p30,000
Jul 29, 20241.75p1.80p1.70p1.75p230,776
Jul 26, 20241.80p1.80p1.70p1.75p140,755
Jul 25, 20241.80p1.70p1.70p1.80p50,000
Jul 24, 20241.85p1.90p1.70p1.80p864,106
Jul 23, 20241.95p1.90p1.90p1.85p575,000
Jul 19, 20241.95p2.00p1.90p1.95p1,080,050
Jul 18, 20241.95p1.90p1.90p1.95p8,808
Jul 17, 20241.95p1.92p1.90p1.95p800,000
Jul 16, 20241.95p2.00p1.90p1.95p59,573
Jul 15, 20241.95p1.90p1.90p1.95p6,893
12345
Showing 1 to 50 of 247

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
26 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Fidelity China Special Situations PLC239.106.98
Ithaca Energy PLC112.804.83
Prudential PLC716.203.56
Harbour Energy PLC279.503.02
Schroder Asiapacific Fund PLC561.002.56
Schroder Oriental Income Fund Limited280.902.52

Fallers

CompanyPrice% Chg
Wizz Air Holdings PLC1,272.00-6.95
Aston Martin Lagonda Global Holdings PLC110.30-5.89
Close Brothers Group PLC383.00-4.87
Jd Sports Fashion PLC142.75-4.52
Severn Trent PLC2,595.00-3.53
Ocado Group PLC380.86-3.38