Ascent Resources plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-04	2.025	2.200	1.950	2.100	2.100	720,192
2024-06-03	1.850	2.000	1.802	2.000	2.000	2,282,936
2024-05-31	1.801	1.850	1.801	1.850	1.850	57,800
2024-05-30	1.850	1.900	1.800	1.850	1.850	182,486
2024-05-29	1.850	1.850	1.800	1.850	1.850	172,065
2024-05-28	1.855	1.900	1.855	1.900	1.900	21,361
2024-05-24	1.850	1.900	1.800	1.880	1.880	385,065
2024-05-23	1.850	1.900	1.800	1.850	1.850	50,181
2024-05-22	1.850	1.900	1.818	1.850	1.850	151,187
2024-05-21	1.850	1.850	1.802	1.850	1.850	29,164
2024-05-20	1.850	1.900	1.800	1.850	1.850	312,025
2024-05-17	1.900	2.000	1.800	1.850	1.850	228,007
2024-05-16	1.900	1.900	1.804	1.900	1.900	100,000
2024-05-15	1.900	1.959	1.817	1.900	1.900	1,789,388
2024-05-14	1.850	2.000	1.717	1.900	1.900	1,217,725
2024-05-13	1.900	2.000	1.700	1.850	1.850	4,828,634
2024-05-10	2.050	2.100	1.804	1.900	1.900	395,100
2024-05-09	2.050	2.200	1.880	1.880	1.880	71,531
2024-05-08	2.050	2.200	1.900	2.050	2.050	22,527,754
2024-05-07	2.050	2.050	1.900	2.050	2.050	38,304
2024-05-03	2.050	2.050	1.900	2.050	2.050	4,199
2024-05-02	2.050	2.194	1.900	2.050	2.050	18,337
2024-05-01	2.100	2.147	1.900	2.050	2.050	80,995
2024-04-30	2.100	2.196	2.000	2.100	2.100	24,263
2024-04-29	2.196	2.196	2.004	2.100	2.100	51,194
2024-04-26	2.200	2.300	2.100	2.200	2.200	700,813
2024-04-25	2.200	2.200	2.100	2.200	2.200	176,932
2024-04-24	2.200	2.200	2.100	2.200	2.200	1,101,730
2024-04-23	2.350	2.385	2.200	2.200	2.200	659,309
2024-04-22	2.350	2.400	2.300	2.350	2.350	9,882
2024-04-19	2.300	2.350	2.300	2.350	2.350	76,857
2024-04-18	2.350	2.400	2.300	2.320	2.320	84,159
2024-04-17	2.350	2.350	2.300	2.350	2.350	343,269
2024-04-16	2.350	2.350	2.300	2.350	2.350	15,247
2024-04-15	2.350	2.400	2.350	2.350	2.350	229
2024-04-12	2.350	2.400	2.310	2.360	2.360	72,595
2024-04-11	2.300	2.400	2.200	2.300	2.300	392,119
2024-04-10	2.300	2.340	2.220	2.300	2.300	33,909
2024-04-09	2.300	2.300	2.200	2.300	2.300	164,430
2024-04-08	2.300	2.340	2.200	2.300	2.300	121,986
2024-04-05	2.250	2.370	2.110	2.300	2.300	142,106
2024-04-04	2.400	2.400	2.103	2.400	2.400	445,877
2024-04-03	2.520	2.520	2.400	2.500	2.500	87,140
2024-04-02	2.550	2.600	2.500	2.500	2.500	245,693
2024-03-28	2.600	2.610	2.480	2.500	2.500	2,015,853
2024-03-27	2.610	2.610	2.550	2.610	2.610	216,626
2024-03-26	2.650	2.794	2.570	2.650	2.650	7,183
2024-03-25	2.650	2.800	2.560	2.610	2.610	474,283
2024-03-22	2.650	2.740	2.600	2.650	2.650	299,999
2024-03-21	2.650	2.794	2.500	2.650	2.650	237,554
2024-03-20	2.650	2.800	2.581	2.650	2.650	200,770
2024-03-19	2.650	2.800	2.500	2.800	2.800	25,699
2024-03-18	2.650	2.794	2.500	2.730	2.730	43,600
2024-03-15	2.650	2.680	2.563	2.650	2.650	74,395
2024-03-14	2.650	2.794	2.563	2.650	2.650	6,119
2024-03-13	2.650	2.800	2.560	2.700	2.700	155,053
2024-03-12	2.650	2.700	2.563	2.700	2.700	73,977
2024-03-11	2.650	2.794	2.560	2.650	2.650	28,196
2024-03-08	2.600	2.760	2.504	2.650	2.650	384,789
2024-03-07	2.650	2.700	2.500	2.700	2.700	856,437

← NewerPage 11 of 21 · 1,255 trading daysOlder →

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.