Shares Magazine
1.63p+0.00 (+0.00%)01 Nov 2024, 08:22
Ascent Resources PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 30, 2024 | 1.75p | 1.71p | 1.71p | 1.75p | 9,100 |
| Sep 27, 2024 | 1.75p | 1.79p | 1.73p | 1.79p | 15,500 |
| Sep 26, 2024 | 1.75p | 1.80p | 1.70p | 1.75p | 1,854 |
| Sep 25, 2024 | 1.75p | 1.73p | 1.73p | 1.75p | 577 |
| Sep 24, 2024 | 1.75p | 1.75p | 1.70p | 1.75p | 81,449 |
| Sep 20, 2024 | 1.75p | 1.73p | 1.70p | 1.75p | 36,932 |
| Sep 19, 2024 | 1.75p | 1.73p | 1.72p | 1.75p | 30,696 |
| Sep 18, 2024 | 2.00p | 2.09p | 1.71p | 1.75p | 735,966 |
| Sep 17, 2024 | 1.70p | 1.70p | 1.65p | 1.70p | 12,311 |
| Sep 16, 2024 | 1.60p | 1.80p | 1.60p | 1.70p | 1,314,748 |
| Sep 13, 2024 | 1.60p | 1.57p | 1.57p | 1.60p | 14,187 |
| Sep 12, 2024 | 1.65p | 1.70p | 1.55p | 1.61p | 210,218 |
| Sep 11, 2024 | 1.65p | 1.70p | 1.60p | 1.65p | 1,448 |
| Sep 10, 2024 | 1.65p | 1.60p | 1.60p | 1.65p | 17,685 |
| Sep 9, 2024 | 1.65p | 1.70p | 1.70p | 1.65p | 80 |
| Sep 6, 2024 | 1.65p | 1.70p | 1.60p | 1.65p | 138,868 |
| Sep 4, 2024 | 1.70p | 1.70p | 1.60p | 1.65p | 195,786 |
| Sep 3, 2024 | 1.75p | 1.70p | 1.70p | 1.75p | 104,992 |
| Sep 2, 2024 | 1.75p | 1.71p | 1.70p | 1.75p | 150,836 |
| Aug 29, 2024 | 1.75p | 1.71p | 1.70p | 1.75p | 13,842 |
| Aug 28, 2024 | 1.75p | 1.80p | 1.71p | 1.75p | 1,726 |
| Aug 27, 2024 | 1.75p | 1.71p | 1.70p | 1.75p | 1,789,823 |
| Aug 23, 2024 | 1.80p | 1.84p | 1.84p | 1.75p | 5,218 |
| Aug 22, 2024 | 1.80p | 1.75p | 1.75p | 1.80p | 1,698 |
| Aug 21, 2024 | 1.85p | 1.90p | 1.70p | 1.80p | 64,678 |
| Aug 20, 2024 | 1.85p | 1.86p | 1.86p | 1.85p | 10,000 |
| Aug 19, 2024 | 1.85p | 1.81p | 1.80p | 1.85p | 106,134 |
| Aug 16, 2024 | 1.85p | 1.80p | 1.80p | 1.85p | 79 |
| Aug 15, 2024 | 1.85p | 1.80p | 1.80p | 1.80p | 136,348 |
| Aug 14, 2024 | 1.85p | 1.80p | 1.80p | 1.85p | 1,259 |
| Aug 13, 2024 | 1.90p | 1.86p | 1.80p | 1.85p | 1,067,878 |
| Aug 12, 2024 | 1.75p | 1.89p | 1.76p | 1.90p | 639,790 |
| Aug 9, 2024 | 1.70p | 2.10p | 1.70p | 1.75p | 3,575,959 |
| Aug 8, 2024 | 1.65p | 1.80p | 1.60p | 1.60p | 1,090,366 |
| Aug 7, 2024 | 1.75p | 1.80p | 1.60p | 1.70p | 530,757 |
| Aug 6, 2024 | 1.75p | 1.70p | 1.67p | 1.75p | 3,670 |
| Aug 5, 2024 | 1.75p | 1.70p | 1.70p | 1.75p | 555 |
| Aug 1, 2024 | 1.75p | 1.77p | 1.70p | 1.75p | 9,801 |
| Jul 31, 2024 | 1.75p | 1.80p | 1.70p | 1.75p | 1,150,000 |
| Jul 30, 2024 | 1.75p | 1.80p | 1.80p | 1.75p | 30,000 |
| Jul 29, 2024 | 1.75p | 1.80p | 1.70p | 1.75p | 230,776 |
| Jul 26, 2024 | 1.80p | 1.80p | 1.70p | 1.75p | 140,755 |
| Jul 25, 2024 | 1.80p | 1.70p | 1.70p | 1.80p | 50,000 |
| Jul 24, 2024 | 1.85p | 1.90p | 1.70p | 1.80p | 864,106 |
| Jul 23, 2024 | 1.95p | 1.90p | 1.90p | 1.85p | 575,000 |
| Jul 19, 2024 | 1.95p | 2.00p | 1.90p | 1.95p | 1,080,050 |
| Jul 18, 2024 | 1.95p | 1.90p | 1.90p | 1.95p | 8,808 |
| Jul 17, 2024 | 1.95p | 1.92p | 1.90p | 1.95p | 800,000 |
| Jul 16, 2024 | 1.95p | 2.00p | 1.90p | 1.95p | 59,573 |
| Jul 15, 2024 | 1.95p | 1.90p | 1.90p | 1.95p | 6,893 |
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
