1. Share Prices

  2. Ascent Resources PLC (AST)

1.55p+0.05 (+3.33%)03 Dec 2024, 14:14
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
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
Oct 18, 20241.75p1.79p1.72p1.75p991
Oct 17, 20241.75p1.72p1.72p1.75p415
Oct 16, 20241.75p1.72p1.72p1.75p14,210
Oct 15, 20241.75p1.79p1.70p1.75p24,729
Oct 14, 20241.75p1.72p1.72p1.75p1,050
Oct 11, 20241.75p1.72p1.70p1.75p13,172
Oct 9, 20241.75p1.72p1.72p1.75p12
Oct 8, 20241.75p1.79p1.72p1.75p12,955
Oct 4, 20241.75p1.72p1.72p1.75p6,642
Oct 3, 20241.75p1.80p1.71p1.75p322,426
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
12345
Showing 1 to 50 of 243

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:
28 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC216.363.92
Victrex PLC1,042.003.78
Legal & General Group PLC231.003.63
Ssp Group PLC183.103.04
Sdcl Energy Efficiency Income Trust PLC53.342.77
Wizz Air Holdings PLC1,285.202.24

Fallers

CompanyPrice% Chg
Zigup PLC359.50-6.14
Me Group International PLC213.58-5.29
Harworth Group PLC172.70-2.15
St. James's Place PLC877.00-2.23
Astrazeneca PLC10,582.00-1.93
Auction Technology Group PLC553.00-1.78