1. Share Prices

  2. Ascent Resources PLC (AST)

2.25p-0.05 (-2.17%)06 Jan 2025, 16:11
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
Jan 6, 20252.20p2.40p2.10p2.25p32,622
Jan 3, 20252.30p2.32p2.11p2.30p1,779,644
Jan 2, 20252.30p2.40p2.21p2.30p1,133,344
Dec 31, 20242.30p2.40p2.20p2.30p1,098,356
Dec 30, 20242.10p2.39p2.00p2.30p2,211,384
Dec 27, 20242.10p2.24p2.01p2.18p2,256,232
Dec 24, 20242.00p2.20p1.91p2.10p2,754,833
Dec 23, 20241.85p2.10p1.80p1.80p1,579,609
Dec 20, 20241.65p2.40p1.60p1.85p13,640,119
Dec 18, 20241.65p1.60p1.60p1.65p150,000
Dec 17, 20241.65p1.60p1.55p1.65p280,236
Dec 16, 20241.65p1.65p1.61p1.65p1,114,698
Dec 13, 20241.70p1.64p1.60p1.65p29,257
Dec 12, 20241.70p1.60p1.60p1.70p1,681
Dec 11, 20241.80p1.66p1.60p1.70p72,007
Dec 10, 20241.55p1.59p1.50p1.55p43,345
Dec 9, 20241.55p1.60p1.50p1.55p137,118
Dec 6, 20241.55p1.51p1.50p1.50p119,200
Dec 5, 20241.55p1.58p1.50p1.50p99,999
Dec 4, 20241.55p1.59p1.50p1.55p67,025
Dec 3, 20241.55p1.52p1.52p1.55p77
Dec 2, 20241.55p1.52p1.50p1.50p58,477
Nov 29, 20241.55p1.59p1.50p1.51p90,628
Nov 28, 20241.55p1.60p1.52p1.55p15,317
Nov 27, 20241.55p1.52p1.50p1.51p44,692
Nov 25, 20241.55p1.55p1.50p1.55p62,776
Nov 22, 20241.55p1.55p1.47p1.55p152,715
Nov 21, 20241.55p1.52p1.50p1.55p135,135
Nov 20, 20241.55p1.50p1.40p1.47p1,165,315
Nov 19, 20241.55p1.50p1.50p1.55p3,396
Nov 18, 20241.55p1.50p1.50p1.55p17,000
Nov 15, 20241.55p1.60p1.50p1.55p82,117
Nov 14, 20241.55p1.50p1.50p1.55p542,100
Nov 13, 20241.55p1.60p1.52p1.55p1,076,500
Nov 12, 20241.55p1.60p1.54p1.60p221
Nov 11, 20241.55p1.54p1.50p1.55p358,861
Nov 8, 20241.55p1.58p1.55p1.55p1,736,118
Nov 7, 20241.63p1.60p1.53p1.55p1,601
Nov 6, 20241.63p1.75p1.50p1.60p897,563
Nov 5, 20241.63p1.63p1.63p1.63p122,341
Nov 4, 20241.63p1.65p1.50p1.63p176,210
Nov 1, 20241.63p1.51p1.50p1.63p21,049
Oct 31, 20241.63p1.64p1.50p1.63p127,446
Oct 30, 20241.63p1.58p1.58p1.63p34,256
Oct 29, 20241.70p1.65p1.50p1.53p645,383
Oct 25, 20241.70p1.70p1.70p1.70p33,199
Oct 24, 20241.70p1.70p1.70p1.70p359,787
Oct 23, 20241.70p1.70p1.70p1.70p139
Oct 22, 20241.75p1.72p1.70p1.70p288,890
Oct 21, 20241.75p1.80p1.72p1.75p887
12345
Showing 1 to 50 of 241

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wood Group (John) PLC68.005.10
Bytes Technology Group PLC438.004.43
Jd Sports Fashion PLC97.944.01
Kainos Group PLC802.003.89
Intermediate Capital Group PLC2,132.003.80
Future PLC977.003.55

Fallers

CompanyPrice% Chg
Raspberry Pi Holdings PLC608.00-6.96
Ocado Group PLC308.00-4.82
Harworth Group PLC164.50-4.64
Trustpilot Group PLC290.00-4.29
Discoverie Group PLC678.00-3.69
Paypoint PLC757.00-3.44
Risers/fallers data from previous trading day. Today's data available from 8:15am.