2.50p-0.11 (-4.21%)28 Mar 2024, 17:37
Ascent Resources PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 2.60p | 2.61p | 2.48p | 2.50p | 2,015,853 |
Mar 27, 2024 | 2.65p | 2.61p | 2.55p | 2.61p | 216,626 |
Mar 26, 2024 | 2.65p | 2.79p | 2.57p | 2.65p | 7,183 |
Mar 25, 2024 | 2.65p | 2.80p | 2.56p | 2.61p | 474,283 |
Mar 22, 2024 | 2.65p | 2.74p | 2.60p | 2.65p | 299,999 |
Mar 21, 2024 | 2.65p | 2.79p | 2.50p | 2.65p | 237,554 |
Mar 20, 2024 | 2.65p | 2.80p | 2.58p | 2.65p | 200,770 |
Mar 19, 2024 | 2.65p | 2.80p | 2.50p | 2.80p | 25,699 |
Mar 18, 2024 | 2.65p | 2.79p | 2.50p | 2.73p | 43,600 |
Mar 15, 2024 | 2.65p | 2.68p | 2.56p | 2.65p | 74,395 |
Mar 14, 2024 | 2.65p | 2.79p | 2.56p | 2.65p | 6,119 |
Mar 13, 2024 | 2.65p | 2.80p | 2.56p | 2.70p | 155,053 |
Mar 12, 2024 | 2.65p | 2.70p | 2.56p | 2.70p | 73,977 |
Mar 11, 2024 | 2.65p | 2.79p | 2.56p | 2.65p | 28,196 |
Mar 8, 2024 | 2.60p | 2.76p | 2.50p | 2.65p | 384,789 |
Mar 7, 2024 | 2.65p | 2.70p | 2.50p | 2.70p | 856,437 |
Mar 6, 2024 | 2.85p | 2.80p | 2.60p | 2.60p | 419,362 |
Mar 5, 2024 | 2.65p | 2.70p | 2.70p | 2.70p | 356,456 |
Mar 4, 2024 | 2.65p | 2.70p | 2.60p | 2.60p | 337,505 |
Mar 1, 2024 | 2.65p | 2.70p | 2.60p | 2.70p | 217,470 |
Feb 29, 2024 | 2.65p | 2.70p | 2.60p | 2.65p | 60,987 |
Feb 28, 2024 | 2.85p | 3.00p | 2.62p | 2.80p | 1,191,656 |
Feb 27, 2024 | 2.90p | 3.00p | 2.64p | 2.90p | 4,231,261 |
Feb 26, 2024 | 2.85p | 3.10p | 2.70p | 2.92p | 4,772,008 |
Feb 23, 2024 | 2.55p | 3.10p | 2.40p | 2.80p | 6,791,633 |
Feb 22, 2024 | 2.35p | 2.40p | 2.30p | 2.35p | 24,041 |
Feb 21, 2024 | 2.38p | 2.40p | 2.25p | 2.40p | 517,343 |
Feb 20, 2024 | 2.55p | 2.60p | 2.33p | 2.40p | 1,951,117 |
Feb 19, 2024 | 2.80p | 2.70p | 2.21p | 2.60p | 832,419 |
Feb 16, 2024 | 3.35p | 3.30p | 2.80p | 2.80p | 3,047,161 |
Feb 15, 2024 | 1.68p | 1.70p | 1.61p | 1.61p | 4,267,756 |
Feb 14, 2024 | 1.70p | 1.70p | 1.65p | 1.68p | 2,295,032 |
Feb 13, 2024 | 1.63p | 1.75p | 1.56p | 1.70p | 3,277,322 |
Feb 12, 2024 | 1.43p | 1.70p | 1.40p | 1.60p | 3,394,206 |
Feb 9, 2024 | 1.43p | 1.45p | 1.40p | 1.43p | 98,553 |
Feb 8, 2024 | 1.43p | 1.41p | 1.39p | 1.43p | 941,001 |
Feb 7, 2024 | 1.43p | 1.45p | 1.37p | 1.43p | 4,757,713 |
Feb 6, 2024 | 1.43p | 1.43p | 1.40p | 1.40p | 938,599 |
Feb 5, 2024 | 1.45p | 1.55p | 1.35p | 1.43p | 2,017,844 |
Feb 2, 2024 | 1.43p | 1.35p | 1.35p | 1.43p | 125,581 |
Feb 1, 2024 | 1.35p | 1.45p | 1.30p | 1.43p | 667,588 |
Jan 31, 2024 | 1.35p | 1.35p | 1.30p | 1.35p | 258,358 |
Jan 30, 2024 | 1.35p | 1.30p | 1.25p | 1.35p | 316,000 |
Jan 29, 2024 | 1.35p | 1.32p | 1.30p | 1.35p | 36,752 |
Jan 26, 2024 | 1.35p | 1.38p | 1.30p | 1.35p | 1,246,510 |
Jan 25, 2024 | 1.35p | 1.40p | 1.30p | 1.35p | 236,853 |
Jan 24, 2024 | 1.35p | 1.30p | 1.30p | 1.35p | 74,458 |
Jan 23, 2024 | 1.35p | 1.40p | 1.30p | 1.30p | 152,098 |
Jan 22, 2024 | 1.32p | 1.45p | 1.31p | 1.40p | 433,234 |
Jan 19, 2024 | 1.45p | 1.50p | 1.21p | 1.45p | 455,581 |
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 |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.