2.50p-0.11 (-4.21%)28 Mar 2024, 17:37
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Ascent Resources PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 28, 20242.60p2.61p2.48p2.50p2,015,853
Mar 27, 20242.65p2.61p2.55p2.61p216,626
Mar 26, 20242.65p2.79p2.57p2.65p7,183
Mar 25, 20242.65p2.80p2.56p2.61p474,283
Mar 22, 20242.65p2.74p2.60p2.65p299,999
Mar 21, 20242.65p2.79p2.50p2.65p237,554
Mar 20, 20242.65p2.80p2.58p2.65p200,770
Mar 19, 20242.65p2.80p2.50p2.80p25,699
Mar 18, 20242.65p2.79p2.50p2.73p43,600
Mar 15, 20242.65p2.68p2.56p2.65p74,395
Mar 14, 20242.65p2.79p2.56p2.65p6,119
Mar 13, 20242.65p2.80p2.56p2.70p155,053
Mar 12, 20242.65p2.70p2.56p2.70p73,977
Mar 11, 20242.65p2.79p2.56p2.65p28,196
Mar 8, 20242.60p2.76p2.50p2.65p384,789
Mar 7, 20242.65p2.70p2.50p2.70p856,437
Mar 6, 20242.85p2.80p2.60p2.60p419,362
Mar 5, 20242.65p2.70p2.70p2.70p356,456
Mar 4, 20242.65p2.70p2.60p2.60p337,505
Mar 1, 20242.65p2.70p2.60p2.70p217,470
Feb 29, 20242.65p2.70p2.60p2.65p60,987
Feb 28, 20242.85p3.00p2.62p2.80p1,191,656
Feb 27, 20242.90p3.00p2.64p2.90p4,231,261
Feb 26, 20242.85p3.10p2.70p2.92p4,772,008
Feb 23, 20242.55p3.10p2.40p2.80p6,791,633
Feb 22, 20242.35p2.40p2.30p2.35p24,041
Feb 21, 20242.38p2.40p2.25p2.40p517,343
Feb 20, 20242.55p2.60p2.33p2.40p1,951,117
Feb 19, 20242.80p2.70p2.21p2.60p832,419
Feb 16, 20243.35p3.30p2.80p2.80p3,047,161
Feb 15, 20241.68p1.70p1.61p1.61p4,267,756
Feb 14, 20241.70p1.70p1.65p1.68p2,295,032
Feb 13, 20241.63p1.75p1.56p1.70p3,277,322
Feb 12, 20241.43p1.70p1.40p1.60p3,394,206
Feb 9, 20241.43p1.45p1.40p1.43p98,553
Feb 8, 20241.43p1.41p1.39p1.43p941,001
Feb 7, 20241.43p1.45p1.37p1.43p4,757,713
Feb 6, 20241.43p1.43p1.40p1.40p938,599
Feb 5, 20241.45p1.55p1.35p1.43p2,017,844
Feb 2, 20241.43p1.35p1.35p1.43p125,581
Feb 1, 20241.35p1.45p1.30p1.43p667,588
Jan 31, 20241.35p1.35p1.30p1.35p258,358
Jan 30, 20241.35p1.30p1.25p1.35p316,000
Jan 29, 20241.35p1.32p1.30p1.35p36,752
Jan 26, 20241.35p1.38p1.30p1.35p1,246,510
Jan 25, 20241.35p1.40p1.30p1.35p236,853
Jan 24, 20241.35p1.30p1.30p1.35p74,458
Jan 23, 20241.35p1.40p1.30p1.30p152,098
Jan 22, 20241.32p1.45p1.31p1.40p433,234
Jan 19, 20241.45p1.50p1.21p1.45p455,581
Showing 1 to 50 of 250