Shares Magazine
1.10p-0.15 (-12.00%)28 Mar 2025, 16:40
Ascent Resources PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 26, 2025 | 1.38p | 1.34p | 1.30p | 1.38p | 317 |
| Mar 25, 2025 | 1.38p | 1.34p | 1.30p | 1.38p | 19,211 |
| Mar 24, 2025 | 1.38p | 1.36p | 1.36p | 1.38p | 1,842 |
| Mar 21, 2025 | 1.38p | 1.30p | 1.30p | 1.38p | 888 |
| Mar 20, 2025 | 1.38p | 1.35p | 1.30p | 1.38p | 2,030,226 |
| Mar 19, 2025 | 1.38p | 1.30p | 1.30p | 1.30p | 54,643 |
| Mar 18, 2025 | 1.38p | 1.38p | 1.31p | 1.38p | 165,670 |
| Mar 17, 2025 | 1.38p | 1.44p | 1.44p | 1.38p | 2,650 |
| Mar 14, 2025 | 1.38p | 1.39p | 1.31p | 1.38p | 100,003 |
| Mar 13, 2025 | 1.38p | 1.44p | 1.30p | 1.30p | 70,864 |
| Mar 12, 2025 | 1.43p | 1.41p | 1.40p | 1.43p | 114,674 |
| Mar 11, 2025 | 1.43p | 1.40p | 1.40p | 1.43p | 90,000 |
| Mar 10, 2025 | 1.43p | 1.45p | 1.40p | 1.43p | 93,644 |
| Mar 7, 2025 | 1.48p | 1.45p | 1.45p | 1.43p | 30,000 |
| Mar 6, 2025 | 1.48p | 1.50p | 1.45p | 1.48p | 115,354 |
| Mar 5, 2025 | 1.48p | 1.50p | 1.45p | 1.48p | 2,040 |
| Mar 4, 2025 | 1.45p | 1.50p | 1.45p | 1.48p | 59,296 |
| Mar 3, 2025 | 1.52p | 1.55p | 1.41p | 1.45p | 720,571 |
| Feb 28, 2025 | 1.55p | 1.60p | 1.45p | 1.52p | 500,851 |
| Feb 27, 2025 | 1.60p | 1.55p | 1.50p | 1.55p | 377,309 |
| Feb 26, 2025 | 1.60p | 1.60p | 1.50p | 1.60p | 2,027,158 |
| Feb 25, 2025 | 1.60p | 1.64p | 1.51p | 1.60p | 1,119,447 |
| Feb 24, 2025 | 1.65p | 1.67p | 1.55p | 1.60p | 338,350 |
| Feb 21, 2025 | 1.65p | 1.70p | 1.60p | 1.65p | 48,507 |
| Feb 20, 2025 | 1.60p | 1.64p | 1.58p | 1.65p | 242,226 |
| Feb 19, 2025 | 1.55p | 1.60p | 1.51p | 1.60p | 1,284,670 |
| Feb 18, 2025 | 1.52p | 1.57p | 1.54p | 1.55p | 301,908 |
| Feb 17, 2025 | 1.52p | 1.60p | 1.45p | 1.52p | 14,452 |
| Feb 14, 2025 | 1.52p | 1.60p | 1.46p | 1.52p | 377,472 |
| Feb 13, 2025 | 1.60p | 1.60p | 1.50p | 1.52p | 369,276 |
| Feb 12, 2025 | 1.55p | 1.51p | 1.50p | 1.60p | 789,998 |
| Feb 11, 2025 | 1.70p | 1.80p | 1.45p | 1.53p | 3,696,413 |
| Feb 10, 2025 | 1.90p | 2.00p | 1.70p | 1.70p | 1,175,740 |
| Feb 7, 2025 | 3.80p | 4.00p | 3.63p | 3.80p | 591,549 |
| Feb 6, 2025 | 0.95p | 1.00p | 0.88p | 0.95p | 988,442 |
| Feb 5, 2025 | 0.97p | 1.05p | 0.93p | 0.95p | 3,796,814 |
| Feb 4, 2025 | 0.97p | 1.00p | 0.95p | 0.97p | 21,622 |
| Feb 3, 2025 | 0.97p | 1.00p | 0.95p | 0.97p | 74,431 |
| Jan 31, 2025 | 0.97p | 1.00p | 0.95p | 0.97p | 389,977 |
| Jan 30, 2025 | 0.97p | 1.02p | 0.95p | 0.97p | 14,628 |
| Jan 29, 2025 | 0.97p | 0.99p | 0.93p | 0.97p | 15,064 |
| Jan 28, 2025 | 0.97p | 1.00p | 0.95p | 0.97p | 671,862 |
| Jan 27, 2025 | 0.97p | 1.00p | 0.95p | 0.97p | 754,734 |
| Jan 24, 2025 | 0.97p | 0.99p | 0.90p | 0.97p | 787,572 |
| Jan 23, 2025 | 0.97p | 1.00p | 0.95p | 0.97p | 1,136,947 |
| Jan 22, 2025 | 1.02p | 1.00p | 0.96p | 0.97p | 841,760 |
| Jan 21, 2025 | 1.02p | 1.05p | 1.01p | 1.02p | 2,080,038 |
| Jan 20, 2025 | 1.02p | 1.05p | 1.01p | 1.02p | 30,482 |
| Jan 17, 2025 | 1.02p | 1.04p | 1.01p | 1.02p | 35,500 |
| Jan 16, 2025 | 1.02p | 1.02p | 1.02p | 1.02p | 37,421 |
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 |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.