Ascent Resources plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-06 | 2.796 | 2.796 | 2.600 | 2.600 | 2.600 | 419,362 |
| 2024-03-05 | 2.698 | 2.700 | 2.698 | 2.700 | 2.700 | 356,456 |
| 2024-03-04 | 2.650 | 2.700 | 2.600 | 2.600 | 2.600 | 337,505 |
| 2024-03-01 | 2.650 | 2.700 | 2.600 | 2.700 | 2.700 | 217,470 |
| 2024-02-29 | 2.650 | 2.700 | 2.600 | 2.650 | 2.650 | 60,987 |
| 2024-02-28 | 2.850 | 3.000 | 2.620 | 2.800 | 2.800 | 1,191,656 |
| 2024-02-27 | 2.900 | 3.000 | 2.640 | 2.900 | 2.900 | 4,231,261 |
| 2024-02-26 | 2.850 | 3.100 | 2.700 | 2.920 | 2.920 | 4,772,008 |
| 2024-02-23 | 2.550 | 3.100 | 2.400 | 2.800 | 2.800 | 6,791,633 |
| 2024-02-22 | 2.350 | 2.400 | 2.302 | 2.350 | 2.350 | 24,041 |
| 2024-02-21 | 2.375 | 2.400 | 2.250 | 2.400 | 2.400 | 517,343 |
| 2024-02-20 | 2.550 | 2.600 | 2.325 | 2.400 | 2.400 | 1,951,117 |
| 2024-02-19 | 2.704 | 2.704 | 2.210 | 2.600 | 2.600 | 832,419 |
| 2024-02-16 | 3.300 | 3.300 | 2.800 | 2.800 | 2.800 | 3,047,161 |
| 2024-02-15 | 3.350 | 3.400 | 3.220 | 3.220 | 3.220 | 4,267,756 |
| 2024-02-14 | 3.400 | 3.400 | 3.300 | 3.350 | 3.350 | 2,295,032 |
| 2024-02-13 | 3.250 | 3.500 | 3.120 | 3.400 | 3.400 | 3,277,322 |
| 2024-02-12 | 2.850 | 3.400 | 2.800 | 3.200 | 3.200 | 3,394,206 |
| 2024-02-09 | 2.850 | 2.898 | 2.800 | 2.850 | 2.850 | 98,553 |
| 2024-02-08 | 2.850 | 2.850 | 2.775 | 2.850 | 2.850 | 941,001 |
| 2024-02-07 | 2.850 | 2.900 | 2.742 | 2.850 | 2.850 | 4,757,713 |
| 2024-02-06 | 2.850 | 2.850 | 2.790 | 2.800 | 2.800 | 938,599 |
| 2024-02-05 | 2.900 | 3.100 | 2.710 | 2.850 | 2.850 | 2,017,844 |
| 2024-02-02 | 2.850 | 2.850 | 2.700 | 2.850 | 2.850 | 125,581 |
| 2024-02-01 | 2.700 | 2.900 | 2.600 | 2.850 | 2.850 | 667,588 |
| 2024-01-31 | 2.700 | 2.700 | 2.600 | 2.700 | 2.700 | 258,358 |
| 2024-01-30 | 2.700 | 2.700 | 2.500 | 2.700 | 2.700 | 316,000 |
| 2024-01-29 | 2.700 | 2.700 | 2.600 | 2.700 | 2.700 | 36,752 |
| 2024-01-26 | 2.700 | 2.750 | 2.600 | 2.700 | 2.700 | 1,246,510 |
| 2024-01-25 | 2.700 | 2.800 | 2.610 | 2.700 | 2.700 | 236,853 |
| 2024-01-24 | 2.700 | 2.700 | 2.610 | 2.700 | 2.700 | 74,458 |
| 2024-01-23 | 2.700 | 2.800 | 2.600 | 2.610 | 2.610 | 152,098 |
| 2024-01-22 | 2.650 | 2.900 | 2.625 | 2.800 | 2.800 | 433,234 |
| 2024-01-19 | 2.900 | 3.000 | 2.410 | 2.900 | 2.900 | 455,581 |
| 2024-01-18 | 3.000 | 3.100 | 2.810 | 2.900 | 2.900 | 1,485,292 |
| 2024-01-17 | 2.910 | 3.000 | 2.910 | 3.000 | 3.000 | 67,155 |
| 2024-01-16 | 2.900 | 2.990 | 2.810 | 2.900 | 2.900 | 49,184 |
| 2024-01-15 | 2.810 | 3.000 | 2.804 | 2.900 | 2.900 | 1,789,533 |
| 2024-01-12 | 2.750 | 2.894 | 2.606 | 2.750 | 2.750 | 7,989 |
| 2024-01-11 | 2.850 | 2.850 | 2.600 | 2.750 | 2.750 | 736,054 |
| 2024-01-10 | 2.950 | 3.100 | 2.800 | 2.850 | 2.850 | 383,302 |
| 2024-01-09 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 5,650,900 |
| 2024-01-08 | 3.760 | 3.760 | 2.984 | 3.100 | 3.100 | 4,296,671 |
| 2024-01-05 | 3.800 | 3.900 | 3.700 | 3.800 | 3.800 | 380,799 |
| 2024-01-04 | 3.800 | 3.900 | 3.700 | 3.800 | 3.800 | 250,066 |
| 2024-01-03 | 3.800 | 3.900 | 3.700 | 3.800 | 3.800 | 51,799 |
| 2024-01-02 | 3.800 | 3.800 | 3.700 | 3.800 | 3.800 | 12,076 |
| 2023-12-29 | 3.800 | 3.900 | 3.700 | 3.800 | 3.800 | 1,012,385 |
| 2023-12-28 | 3.800 | 3.900 | 3.713 | 3.800 | 3.800 | 139,089 |
| 2023-12-27 | 3.850 | 3.900 | 3.800 | 3.850 | 3.850 | 436,370 |
| 2023-12-22 | 3.850 | 3.850 | 3.610 | 3.850 | 3.850 | 127,120 |
| 2023-12-21 | 3.850 | 4.000 | 3.800 | 3.850 | 3.850 | 1,159,617 |
| 2023-12-20 | 3.700 | 3.796 | 3.600 | 3.700 | 3.700 | 10,123 |
| 2023-12-19 | 3.700 | 3.800 | 3.600 | 3.700 | 3.700 | 1,427,040 |
| 2023-12-18 | 3.700 | 3.800 | 3.582 | 3.700 | 3.700 | 176,160 |
| 2023-12-15 | 3.700 | 3.700 | 3.600 | 3.700 | 3.700 | 117,000 |
| 2023-12-14 | 3.750 | 3.800 | 3.600 | 3.700 | 3.700 | 274,773 |
| 2023-12-13 | 3.750 | 3.900 | 3.600 | 3.750 | 3.750 | 659,113 |
| 2023-12-12 | 3.840 | 3.840 | 3.600 | 3.750 | 3.750 | 278,214 |
| 2023-12-11 | 3.900 | 3.900 | 3.800 | 3.850 | 3.850 | 1,321,806 |
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.