Ascent Resources plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-28 | 1.750 | 1.800 | 1.710 | 1.750 | 1.750 | 1,726 |
| 2024-08-27 | 1.750 | 1.750 | 1.700 | 1.750 | 1.750 | 1,789,823 |
| 2024-08-23 | 1.800 | 1.840 | 1.750 | 1.750 | 1.750 | 5,218 |
| 2024-08-22 | 1.800 | 1.800 | 1.750 | 1.800 | 1.800 | 1,698 |
| 2024-08-21 | 1.850 | 1.900 | 1.700 | 1.800 | 1.800 | 64,678 |
| 2024-08-20 | 1.850 | 1.860 | 1.850 | 1.850 | 1.850 | 10,000 |
| 2024-08-19 | 1.850 | 1.850 | 1.800 | 1.850 | 1.850 | 106,134 |
| 2024-08-16 | 1.850 | 1.850 | 1.800 | 1.850 | 1.850 | 79 |
| 2024-08-15 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 136,348 |
| 2024-08-14 | 1.850 | 1.850 | 1.800 | 1.850 | 1.850 | 1,259 |
| 2024-08-13 | 1.864 | 1.864 | 1.800 | 1.850 | 1.850 | 1,067,878 |
| 2024-08-12 | 1.756 | 1.900 | 1.756 | 1.900 | 1.900 | 639,790 |
| 2024-08-09 | 1.700 | 2.100 | 1.700 | 1.750 | 1.750 | 3,575,959 |
| 2024-08-08 | 1.650 | 1.800 | 1.600 | 1.600 | 1.600 | 1,090,366 |
| 2024-08-07 | 1.750 | 1.800 | 1.600 | 1.700 | 1.700 | 530,757 |
| 2024-08-06 | 1.750 | 1.750 | 1.670 | 1.750 | 1.750 | 3,670 |
| 2024-08-05 | 1.750 | 1.750 | 1.702 | 1.750 | 1.750 | 555 |
| 2024-08-02 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2024-08-01 | 1.750 | 1.770 | 1.700 | 1.750 | 1.750 | 9,801 |
| 2024-07-31 | 1.750 | 1.800 | 1.700 | 1.750 | 1.750 | 1,150,000 |
| 2024-07-30 | 1.750 | 1.800 | 1.750 | 1.750 | 1.750 | 30,000 |
| 2024-07-29 | 1.750 | 1.800 | 1.700 | 1.750 | 1.750 | 230,776 |
| 2024-07-26 | 1.800 | 1.800 | 1.700 | 1.750 | 1.750 | 140,755 |
| 2024-07-25 | 1.800 | 1.800 | 1.700 | 1.800 | 1.800 | 50,000 |
| 2024-07-24 | 1.850 | 1.900 | 1.700 | 1.800 | 1.800 | 864,106 |
| 2024-07-23 | 1.900 | 1.900 | 1.850 | 1.850 | 1.850 | 575,000 |
| 2024-07-22 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2024-07-19 | 1.950 | 2.000 | 1.900 | 1.950 | 1.950 | 1,080,050 |
| 2024-07-18 | 1.950 | 1.950 | 1.900 | 1.950 | 1.950 | 8,808 |
| 2024-07-17 | 1.950 | 1.950 | 1.900 | 1.950 | 1.950 | 800,000 |
| 2024-07-16 | 1.950 | 2.000 | 1.902 | 1.950 | 1.950 | 59,573 |
| 2024-07-15 | 1.950 | 1.950 | 1.900 | 1.950 | 1.950 | 6,893 |
| 2024-07-12 | 1.950 | 2.000 | 1.900 | 1.950 | 1.950 | 64,555 |
| 2024-07-11 | 1.950 | 2.000 | 1.900 | 1.950 | 1.950 | 340,339 |
| 2024-07-10 | 1.950 | 2.000 | 1.950 | 1.950 | 1.950 | 2,500 |
| 2024-07-09 | 1.950 | 1.968 | 1.902 | 1.950 | 1.950 | 2,003,264 |
| 2024-07-08 | 1.950 | 1.973 | 1.900 | 1.950 | 1.950 | 12,499,717 |
| 2024-07-05 | 1.950 | 1.950 | 1.910 | 1.950 | 1.950 | 33,660 |
| 2024-07-04 | 1.950 | 1.950 | 1.860 | 1.950 | 1.950 | 154,486 |
| 2024-07-03 | 1.950 | 1.960 | 1.900 | 1.900 | 1.900 | 2,164,023 |
| 2024-07-02 | 1.900 | 1.950 | 1.800 | 1.950 | 1.950 | 1,894,079 |
| 2024-07-01 | 1.900 | 1.900 | 1.750 | 1.900 | 1.900 | 65,504 |
| 2024-06-28 | 1.900 | 1.900 | 1.801 | 1.900 | 1.900 | 13,649 |
| 2024-06-27 | 1.900 | 1.900 | 1.800 | 1.900 | 1.900 | 202,500 |
| 2024-06-26 | 1.900 | 1.900 | 1.805 | 1.900 | 1.900 | 28,163 |
| 2024-06-25 | 1.950 | 2.000 | 1.805 | 1.900 | 1.900 | 65,821 |
| 2024-06-24 | 2.000 | 2.000 | 1.904 | 1.950 | 1.950 | 10,050 |
| 2024-06-21 | 2.000 | 2.000 | 1.900 | 2.000 | 2.000 | 814,052 |
| 2024-06-20 | 2.000 | 2.000 | 1.900 | 2.000 | 2.000 | 248,450 |
| 2024-06-19 | 2.000 | 2.100 | 1.905 | 2.000 | 2.000 | 187,316 |
| 2024-06-18 | 2.010 | 2.010 | 1.710 | 2.000 | 2.000 | 271,761 |
| 2024-06-17 | 2.050 | 2.050 | 2.000 | 2.050 | 2.050 | 71,192 |
| 2024-06-14 | 2.100 | 2.200 | 1.900 | 1.900 | 1.900 | 946,903 |
| 2024-06-13 | 2.100 | 2.100 | 2.020 | 2.100 | 2.100 | 13,993 |
| 2024-06-12 | 2.100 | 2.200 | 2.000 | 2.100 | 2.100 | 651,675 |
| 2024-06-11 | 2.100 | 2.200 | 2.000 | 2.100 | 2.100 | 105,049 |
| 2024-06-10 | 2.100 | 2.196 | 2.060 | 2.100 | 2.100 | 4,149 |
| 2024-06-07 | 2.100 | 2.100 | 2.000 | 2.100 | 2.100 | 297,629 |
| 2024-06-06 | 2.100 | 2.100 | 2.000 | 2.100 | 2.100 | 565 |
| 2024-06-05 | 2.100 | 2.145 | 1.925 | 2.100 | 2.100 | 380,331 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.