Shares Magazine
1.70p+0.15 (+9.68%)11 Dec 2024, 12:14
Ascent Resources PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 4, 2024 | 1.55p | 1.59p | 1.50p | 1.55p | 67,025 |
| Dec 3, 2024 | 1.55p | 1.52p | 1.52p | 1.55p | 77 |
| Dec 2, 2024 | 1.55p | 1.52p | 1.50p | 1.50p | 58,477 |
| Nov 29, 2024 | 1.55p | 1.59p | 1.50p | 1.51p | 90,628 |
| Nov 28, 2024 | 1.55p | 1.60p | 1.52p | 1.55p | 15,317 |
| Nov 27, 2024 | 1.55p | 1.52p | 1.50p | 1.51p | 44,692 |
| Nov 25, 2024 | 1.55p | 1.55p | 1.50p | 1.55p | 62,776 |
| Nov 22, 2024 | 1.55p | 1.55p | 1.47p | 1.55p | 152,715 |
| Nov 21, 2024 | 1.55p | 1.52p | 1.50p | 1.55p | 135,135 |
| Nov 20, 2024 | 1.55p | 1.50p | 1.40p | 1.47p | 1,165,315 |
| Nov 19, 2024 | 1.55p | 1.50p | 1.50p | 1.55p | 3,396 |
| Nov 18, 2024 | 1.55p | 1.50p | 1.50p | 1.55p | 17,000 |
| Nov 15, 2024 | 1.55p | 1.60p | 1.50p | 1.55p | 82,117 |
| Nov 14, 2024 | 1.55p | 1.50p | 1.50p | 1.55p | 542,100 |
| Nov 13, 2024 | 1.55p | 1.60p | 1.52p | 1.55p | 1,076,500 |
| Nov 12, 2024 | 1.55p | 1.60p | 1.54p | 1.60p | 221 |
| Nov 11, 2024 | 1.55p | 1.54p | 1.50p | 1.55p | 358,861 |
| Nov 8, 2024 | 1.55p | 1.58p | 1.55p | 1.55p | 1,736,118 |
| Nov 7, 2024 | 1.63p | 1.60p | 1.53p | 1.55p | 1,601 |
| Nov 6, 2024 | 1.63p | 1.75p | 1.50p | 1.60p | 897,563 |
| Nov 5, 2024 | 1.63p | 1.63p | 1.63p | 1.63p | 122,341 |
| Nov 4, 2024 | 1.63p | 1.65p | 1.50p | 1.63p | 176,210 |
| Nov 1, 2024 | 1.63p | 1.51p | 1.50p | 1.63p | 21,049 |
| Oct 31, 2024 | 1.63p | 1.64p | 1.50p | 1.63p | 127,446 |
| Oct 30, 2024 | 1.63p | 1.58p | 1.58p | 1.63p | 34,256 |
| Oct 29, 2024 | 1.70p | 1.65p | 1.50p | 1.53p | 645,383 |
| Oct 25, 2024 | 1.70p | 1.70p | 1.70p | 1.70p | 33,199 |
| Oct 24, 2024 | 1.70p | 1.70p | 1.70p | 1.70p | 359,787 |
| Oct 23, 2024 | 1.70p | 1.70p | 1.70p | 1.70p | 139 |
| Oct 22, 2024 | 1.75p | 1.72p | 1.70p | 1.70p | 288,890 |
| Oct 21, 2024 | 1.75p | 1.80p | 1.72p | 1.75p | 887 |
| Oct 18, 2024 | 1.75p | 1.79p | 1.72p | 1.75p | 991 |
| Oct 17, 2024 | 1.75p | 1.72p | 1.72p | 1.75p | 415 |
| Oct 16, 2024 | 1.75p | 1.72p | 1.72p | 1.75p | 14,210 |
| Oct 15, 2024 | 1.75p | 1.79p | 1.70p | 1.75p | 24,729 |
| Oct 14, 2024 | 1.75p | 1.72p | 1.72p | 1.75p | 1,050 |
| Oct 11, 2024 | 1.75p | 1.72p | 1.70p | 1.75p | 13,172 |
| Oct 9, 2024 | 1.75p | 1.72p | 1.72p | 1.75p | 12 |
| Oct 8, 2024 | 1.75p | 1.79p | 1.72p | 1.75p | 12,955 |
| Oct 4, 2024 | 1.75p | 1.72p | 1.72p | 1.75p | 6,642 |
| Oct 3, 2024 | 1.75p | 1.80p | 1.71p | 1.75p | 322,426 |
| 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 |
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 |
|---|---|---|
| Currys PLC | 89.96 | 13.88 |
| Wizz Air Holdings PLC | 1,521.00 | 6.96 |
| Auction Technology Group PLC | 591.00 | 4.60 |
| Watches Of Switzerland Group PLC | 586.50 | 4.17 |
| Ncc Group PLC | 139.00 | 3.58 |
| Pennon Group PLC | 613.50 | 3.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Sthree PLC | 265.00 | -26.59 |
| Hays PLC | 78.65 | -4.90 |
| Hochschild Mining PLC | 228.00 | -4.60 |
| Domino's Pizza Group PLC | 310.60 | -3.84 |
| Investec PLC | 569.50 | -3.47 |
| Sirius Real Estate LD | 83.00 | -3.38 |