Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Ascent Resources Historic Prices

 
     
Date Open High Low Close Volume
Sep 18, 2020 3.50 3.50 3.266 3.50 116,001
Sep 17, 2020 3.30 3.50 3.275 3.50 133,074
Sep 16, 2020 3.45 3.45 3.30 3.50 148,508
Sep 15, 2020 3.315 3.64 3.25 3.50 1,506,381
Sep 14, 2020 3.44 3.7474 3.10 3.50 1,310,344
Sep 11, 2020 3.30 3.50 2.75 3.25 3,024,808
Sep 10, 2020 3.50 3.50 3.00 3.125 1,226,595
Sep 9, 2020 3.01 3.44 3.00 3.375 4,005,012
Sep 8, 2020 2.55 3.10 2.50 2.875 5,948,703
Sep 7, 2020 2.375 2.7249 2.25 2.50 2,751,492
Sep 4, 2020 2.34 2.50 2.34 2.50 1,217,543
Sep 3, 2020 2.129 2.34 2.00 2.25 267,693
Sep 2, 2020 2.25 2.44 2.129 2.25 2,680,996
Sep 1, 2020 1.875 2.125 1.75 2.125 3,940,935
Aug 31, 2020 1.866 0.00 0.00 2.00 0
Aug 28, 2020 1.866 2.09 1.866 2.00 1,534,675
Aug 27, 2020 1.866 2.09 1.866 2.00 502,039
Aug 26, 2020 1.80 2.055 1.80 2.00 861,072
Aug 25, 2020 2.09999 2.09999 1.855 1.875 856,788
Aug 24, 2020 2.00 2.25 2.00 2.125 290,887
Aug 21, 2020 2.00 2.25 2.00 2.125 387,324
Aug 20, 2020 2.00 2.125 2.00 2.125 2,426,608
Aug 19, 2020 2.15 2.15 2.00 2.125 1,871,998
Aug 18, 2020 2.25 2.25 2.00 2.125 1,390,544
Aug 17, 2020 2.00 2.25 2.00 2.125 401,288
Aug 14, 2020 2.25 2.375 2.25 2.375 4,171
Aug 13, 2020 2.25 2.375 2.25 2.375 23,663
Aug 12, 2020 2.25 2.375 2.25 2.375 269,462
Aug 11, 2020 2.25 2.41 2.25 2.375 327,647
Aug 10, 2020 2.20 2.4525 2.20 2.375 417,688
Aug 7, 2020 2.325 2.39998 2.1201 2.25 1,402,707
Aug 6, 2020 2.00 2.47 2.00 2.25 4,466,558
Aug 5, 2020 2.25 2.25 2.00 2.25 302,017
Aug 4, 2020 2.40 2.40 2.40 2.25 49,752
Aug 3, 2020 2.11001 2.25 2.00 2.25 997,811
Jul 31, 2020 2.45 2.45 2.119 2.375 580,013
Jul 30, 2020 2.325 2.45 2.25 2.375 603,518
Jul 29, 2020 2.3675 2.575 2.25 2.50 360,324
Jul 28, 2020 2.55 3.00 2.366 2.50 2,176,784
Jul 27, 2020 2.33 2.55 2.33 2.50 269,619
Jul 24, 2020 2.48749 2.745 2.26 2.50 1,201,710
Jul 23, 2020 2.26 2.445 2.26 2.375 95,593
Jul 22, 2020 2.25 2.3455 2.25 2.375 308,933
Jul 21, 2020 2.25 2.25 2.25 2.375 103,503
Jul 20, 2020 2.25 2.30 2.25 2.375 141,697
Jul 17, 2020 2.25 2.25 2.25 2.375 4,000
Jul 16, 2020 2.35 2.35 2.25 2.375 409,919
Jul 15, 2020 2.25 2.475 2.25 2.375 81,501
Jul 14, 2020 2.27 2.475 2.27 2.375 522,663
Jul 13, 2020 2.39 2.39 2.27 2.375 412,577
Showing 1 to 50 of 260