1. Share Prices

  2. Ascent Resources PLC (AST)

1.75p-0.05 (-2.78%)26 Jul 2024, 12:30
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ascent Resources PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 26, 20241.80p1.80p1.70p1.75p140,755
Jul 25, 20241.80p1.70p1.70p1.80p50,000
Jul 24, 20241.85p1.90p1.70p1.80p864,106
Jul 23, 20241.95p1.90p1.90p1.85p575,000
Jul 19, 20241.95p2.00p1.90p1.95p1,080,050
Jul 18, 20241.95p1.90p1.90p1.95p8,808
Jul 17, 20241.95p1.92p1.90p1.95p800,000
Jul 16, 20241.95p2.00p1.90p1.95p59,573
Jul 15, 20241.95p1.90p1.90p1.95p6,893
Jul 12, 20241.95p2.00p1.90p1.95p64,555
Jul 11, 20241.95p2.00p1.90p1.95p340,339
Jul 10, 20241.95p2.00p2.00p1.95p2,500
Jul 9, 20241.95p1.97p1.90p1.95p2,003,264
Jul 8, 20241.95p1.97p1.90p1.95p12,499,717
Jul 5, 20241.95p1.91p1.91p1.95p33,660
Jul 4, 20241.95p1.95p1.86p1.95p154,486
Jul 3, 20241.95p1.96p1.90p1.90p2,164,023
Jul 2, 20241.90p1.95p1.80p1.95p1,894,079
Jul 1, 20241.90p1.80p1.75p1.90p65,504
Jun 28, 20241.90p1.84p1.80p1.90p13,649
Jun 27, 20241.90p1.88p1.80p1.90p202,500
Jun 26, 20241.90p1.89p1.80p1.90p28,163
Jun 25, 20241.95p2.00p1.80p1.90p65,821
Jun 24, 20242.00p2.00p1.90p1.95p10,050
Jun 21, 20242.00p1.98p1.90p2.00p814,052
Jun 20, 20242.00p1.98p1.90p2.00p248,450
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
123456
Showing 1 to 50 of 251

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Drax Group PLC645.5013.95
Babcock International Group PLC530.008.65
Natwest Group PLC361.907.04
Jupiter Fund Management PLC88.106.79
Marshalls PLC358.506.54
Cmc Markets PLC321.006.29

Fallers

CompanyPrice% Chg
Ferrexpo PLC61.30-3.46
Discoverie Group PLC707.00-3.02
Bellevue Healthcare Trust PLC145.60-2.54
Spirent Communications PLC173.90-1.75
Segro PLC892.00-1.68
Rightmove PLC560.00-1.41
Risers/fallers data from previous trading day.