Ascent Resources plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-08	3.900	4.000	3.800	3.900	3.900	291,699
2023-12-07	3.950	4.000	3.800	3.900	3.900	1,171,299
2023-12-06	3.950	4.100	3.800	3.800	3.800	2,159
2023-12-05	3.900	4.180	3.800	3.950	3.950	250,145
2023-12-04	3.950	4.000	3.830	3.900	3.900	105,688
2023-12-01	3.950	4.100	3.810	3.950	3.950	1,502,015
2023-11-30	4.050	4.100	3.920	4.050	4.050	1,482,245
2023-11-29	4.050	4.100	4.000	4.050	4.050	175,002
2023-11-28	4.050	4.075	4.000	4.050	4.050	125,074
2023-11-27	4.080	4.080	4.080	4.080	4.080	0
2023-11-24	4.000	4.100	3.950	4.080	4.080	1,132,909
2023-11-23	4.050	4.100	3.904	4.000	4.000	252,652
2023-11-22	4.000	4.100	4.000	4.050	4.050	142,122
2023-11-21	4.000	4.100	3.900	4.000	4.000	161,935
2023-11-20	4.000	4.100	3.904	4.000	4.000	637,971
2023-11-17	4.100	4.100	3.950	4.050	4.050	1,216,001
2023-11-16	4.000	4.100	3.962	4.100	4.100	1,049,009
2023-11-15	4.000	4.100	3.900	4.000	4.000	888,204
2023-11-14	4.050	4.100	3.900	4.000	4.000	1,887,453
2023-11-13	4.000	4.100	3.900	4.050	4.050	325,747
2023-11-10	4.000	4.100	3.900	4.000	4.000	460,897
2023-11-09	3.850	4.100	3.520	4.000	4.000	5,012,596
2023-11-08	3.600	3.870	3.520	3.850	3.850	285,005
2023-11-07	3.450	3.690	3.380	3.600	3.600	1,936,157
2023-11-06	3.350	3.450	3.300	3.400	3.400	244,569
2023-11-03	3.350	3.500	3.300	3.350	3.350	1,341,779
2023-11-02	3.350	3.350	3.316	3.350	3.350	1,373
2023-11-01	3.400	3.500	3.316	3.350	3.350	209,389
2023-10-31	3.300	3.500	3.300	3.400	3.400	1,911,743
2023-10-30	3.300	3.400	3.225	3.300	3.300	531,382
2023-10-27	3.300	3.400	3.260	3.300	3.300	310,593
2023-10-26	3.300	3.400	3.230	3.350	3.350	1,000,213
2023-10-25	3.300	4.175	3.175	3.200	3.200	7,194,590
2023-10-24	2.900	3.300	2.857	3.300	3.300	1,446,411
2023-10-23	2.900	2.968	2.900	2.900	2.900	134
2023-10-20	2.900	2.970	2.900	2.900	2.900	227,845
2023-10-19	2.900	2.975	2.853	2.900	2.900	80,551
2023-10-18	2.950	3.090	2.853	2.900	2.900	308,337
2023-10-17	2.950	3.000	2.845	2.950	2.950	265,039
2023-10-16	2.950	2.950	2.800	2.950	2.950	172
2023-10-13	2.900	3.000	2.800	2.950	2.950	503,691
2023-10-12	2.900	3.000	2.800	2.900	2.900	109,157
2023-10-11	2.900	3.000	2.804	3.000	3.000	313,002
2023-10-10	2.850	2.900	2.831	2.900	2.900	15,545
2023-10-09	2.900	3.000	2.830	2.850	2.850	1,051,811
2023-10-06	2.900	2.900	2.800	2.900	2.900	10,060
2023-10-05	2.900	2.900	2.810	2.900	2.900	591,730
2023-10-04	2.950	3.100	2.800	2.980	2.980	918,605
2023-10-03	2.850	3.110	2.800	2.950	2.950	3,117,407
2023-10-02	2.670	2.670	2.606	2.650	2.650	206,938
2023-09-29	2.700	2.750	2.600	2.750	2.750	46,009
2023-09-28	2.700	2.700	2.700	2.700	2.700	0
2023-09-27	2.700	2.800	2.604	2.700	2.700	75,530
2023-09-26	2.700	2.800	2.520	2.700	2.700	702,962
2023-09-25	2.700	2.800	2.600	2.700	2.700	345,228
2023-09-22	2.525	3.000	2.525	2.700	2.700	2,027,877
2023-09-21	2.450	2.500	2.330	2.450	2.450	67,183
2023-09-20	2.450	2.500	2.325	2.450	2.450	232,892
2023-09-19	2.550	2.575	2.450	2.450	2.450	19,860
2023-09-18	2.550	2.580	2.500	2.550	2.550	443,087

← NewerPage 13 of 22 · 1,263 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.