Ascent Resources plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-15	2.590	2.590	2.500	2.550	2.550	175,218
2023-09-14	2.600	2.600	2.500	2.600	2.600	542,985
2023-09-13	2.600	2.615	2.600	2.600	2.600	7
2023-09-12	2.600	2.600	2.500	2.600	2.600	5,089
2023-09-11	2.852	2.852	2.580	2.580	2.580	1,137,242
2023-09-08	2.900	3.000	2.830	2.900	2.900	1,169
2023-09-07	2.900	2.900	2.810	2.900	2.900	373
2023-09-06	2.900	2.910	2.802	2.900	2.900	98,058
2023-09-05	3.002	3.002	2.815	2.900	2.900	464,069
2023-09-04	3.100	3.130	3.002	3.100	3.100	5,013
2023-09-01	3.100	3.100	3.002	3.100	3.100	1,306
2023-08-31	3.100	3.150	3.100	3.100	3.100	2,985
2023-08-30	3.200	3.300	3.033	3.100	3.100	212,221
2023-08-29	3.200	3.300	3.100	3.200	3.200	455
2023-08-25	3.200	3.240	3.100	3.200	3.200	121,101
2023-08-24	3.200	3.370	3.100	3.200	3.200	49,307
2023-08-23	3.200	3.300	3.102	3.200	3.200	163,882
2023-08-22	3.250	3.300	3.100	3.200	3.200	171,648
2023-08-21	3.300	3.400	3.125	3.250	3.250	1,002,945
2023-08-18	3.300	3.300	3.210	3.300	3.300	226,404
2023-08-17	3.300	3.325	3.200	3.300	3.300	867,882
2023-08-16	3.300	3.400	3.200	3.300	3.300	1,025,204
2023-08-15	3.300	3.400	3.202	3.300	3.300	217,706
2023-08-14	3.300	3.350	3.300	3.300	3.300	100,000
2023-08-11	3.300	3.400	3.200	3.300	3.300	133,270
2023-08-10	3.300	3.470	3.200	3.300	3.300	94,914
2023-08-09	3.300	3.398	3.220	3.300	3.300	70,318
2023-08-08	3.350	3.440	3.250	3.300	3.300	127,651
2023-08-07	3.400	3.500	3.305	3.400	3.400	483,515
2023-08-04	3.400	3.498	3.302	3.400	3.400	219,083
2023-08-03	3.400	3.450	3.305	3.400	3.400	318,007
2023-08-02	3.400	3.400	3.302	3.400	3.400	309,853
2023-08-01	3.400	3.500	3.260	3.400	3.400	736,952
2023-07-31	3.400	3.425	3.302	3.400	3.400	247,289
2023-07-28	3.350	3.500	3.302	3.400	3.400	183,040
2023-07-27	3.400	3.440	3.184	3.350	3.350	1,438,128
2023-07-26	3.400	3.400	3.375	3.400	3.400	99
2023-07-25	3.450	3.500	3.325	3.400	3.400	930,210
2023-07-24	3.450	3.485	3.401	3.450	3.450	107,489
2023-07-21	3.400	3.780	3.310	3.450	3.450	3,015,094
2023-07-20	3.250	3.375	3.249	3.350	3.350	825,799
2023-07-19	3.250	3.290	3.200	3.250	3.250	473,106
2023-07-18	3.250	3.250	3.150	3.250	3.250	1,220,307
2023-07-17	3.250	3.250	3.200	3.250	3.250	597
2023-07-14	3.250	3.274	3.200	3.250	3.250	92,930
2023-07-13	3.250	3.274	3.250	3.250	3.250	6,109
2023-07-12	3.274	3.274	3.200	3.250	3.250	29,661
2023-07-11	3.250	3.250	3.200	3.250	3.250	1,752
2023-07-10	3.250	3.250	3.200	3.250	3.250	10,059
2023-07-07	3.250	3.250	3.200	3.250	3.250	675,805
2023-07-06	3.300	3.400	3.010	3.250	3.250	1,140,098
2023-07-05	3.400	3.500	3.210	3.300	3.300	1,323,575
2023-07-04	3.400	3.500	3.200	3.400	3.400	222,598
2023-07-03	3.350	3.350	3.300	3.350	3.350	685,318
2023-06-30	3.450	3.499	3.350	3.350	3.350	57,401
2023-06-29	3.450	3.500	3.300	3.450	3.450	364,216
2023-06-28	3.450	3.500	3.110	3.450	3.450	1,071,839
2023-06-27	3.450	3.490	3.410	3.450	3.450	299,274
2023-06-26	3.450	3.450	3.400	3.450	3.450	367,573
2023-06-23	3.450	3.450	3.304	3.450	3.450	1,207,998

← NewerPage 14 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.