2.00p+0.00 (+0.00%)20 Jun 2024, 08:57
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ascent Resources PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jun 19, 20242.00p2.10p1.91p2.00p187,316
Jun 18, 20242.05p2.01p1.71p2.00p271,761
Jun 17, 20242.10p2.04p2.00p2.05p71,192
Jun 14, 20242.10p2.20p1.90p1.90p946,903
Jun 13, 20242.10p2.04p2.02p2.10p13,993
Jun 12, 20242.10p2.20p2.00p2.10p651,675
Jun 11, 20242.10p2.20p2.00p2.10p105,049
Jun 10, 20242.10p2.20p2.06p2.10p4,149
Jun 7, 20242.10p2.06p2.00p2.10p297,629
Jun 6, 20242.10p2.00p2.00p2.10p565
Jun 5, 20242.10p2.15p1.93p2.10p380,331
Jun 4, 20242.02p2.20p1.95p2.10p720,192
Jun 3, 20241.85p2.00p1.80p2.00p2,282,936
May 31, 20241.80p1.82p1.80p1.85p57,800
May 30, 20241.85p1.90p1.80p1.85p182,486
May 29, 20241.90p1.85p1.80p1.85p172,065
May 28, 20241.85p1.90p1.85p1.90p21,361
May 24, 20241.85p1.90p1.80p1.88p385,065
May 23, 20241.85p1.90p1.80p1.85p50,181
May 22, 20241.85p1.90p1.82p1.85p151,187
May 21, 20241.85p1.82p1.80p1.85p29,164
May 20, 20241.85p1.90p1.80p1.85p312,025
May 17, 20241.90p2.00p1.80p1.85p228,007
May 16, 20241.90p1.80p1.80p1.90p100,000
May 15, 20241.90p1.96p1.82p1.90p1,789,388
May 14, 20241.85p2.00p1.72p1.90p1,217,725
May 13, 20241.90p2.00p1.70p1.85p4,828,634
May 10, 20242.05p2.10p1.80p1.90p395,100
May 9, 20242.05p2.20p1.88p1.88p71,531
May 8, 20242.05p2.20p1.90p2.05p22,527,754
May 7, 20242.05p2.05p1.90p2.05p38,304
May 3, 20242.05p1.90p1.90p2.05p4,199
May 2, 20242.05p2.19p1.90p2.05p18,337
May 1, 20242.10p2.15p1.90p2.05p80,995
Apr 30, 20242.10p2.20p2.00p2.10p24,263
Apr 29, 20242.20p2.20p2.00p2.10p51,194
Apr 26, 20242.20p2.30p2.10p2.20p700,813
Apr 25, 20242.20p2.17p2.10p2.20p176,932
Apr 24, 20242.30p2.20p2.10p2.20p1,101,730
Apr 23, 20242.35p2.38p2.20p2.20p659,309
Apr 22, 20242.35p2.40p2.30p2.35p9,882
Apr 19, 20242.25p2.33p2.30p2.35p76,857
Apr 18, 20242.35p2.40p2.30p2.32p84,159
Apr 17, 20242.35p2.33p2.30p2.35p343,269
Apr 16, 20242.35p2.30p2.30p2.35p15,247
Apr 15, 20242.35p2.40p2.40p2.35p229
Apr 12, 20242.35p2.40p2.31p2.36p72,595
Apr 11, 20242.30p2.40p2.20p2.30p392,119
Apr 10, 20242.30p2.34p2.22p2.30p33,909
Apr 9, 20242.30p2.22p2.20p2.30p164,430
Showing 1 to 50 of 252