Ascent Resources plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-22 | 3.500 | 3.550 | 3.300 | 3.450 | 3.450 | 1,134,477 |
| 2023-06-21 | 3.450 | 3.550 | 3.400 | 3.500 | 3.500 | 453,867 |
| 2023-06-20 | 3.450 | 3.500 | 3.400 | 3.450 | 3.450 | 1,009,486 |
| 2023-06-19 | 3.450 | 3.499 | 3.400 | 3.450 | 3.450 | 51,356 |
| 2023-06-16 | 3.450 | 3.450 | 3.400 | 3.450 | 3.450 | 266,779 |
| 2023-06-15 | 3.450 | 3.570 | 3.400 | 3.570 | 3.570 | 14,821 |
| 2023-06-14 | 3.450 | 3.500 | 3.110 | 3.450 | 3.450 | 31,269 |
| 2023-06-13 | 3.450 | 3.480 | 3.400 | 3.450 | 3.450 | 266,992 |
| 2023-06-12 | 3.510 | 3.510 | 3.400 | 3.450 | 3.450 | 421,619 |
| 2023-06-09 | 3.400 | 3.600 | 3.330 | 3.400 | 3.400 | 414,957 |
| 2023-06-08 | 3.450 | 3.550 | 3.310 | 3.350 | 3.350 | 2,565,093 |
| 2023-06-07 | 3.450 | 3.490 | 3.400 | 3.450 | 3.450 | 128,635 |
| 2023-06-06 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2023-06-05 | 3.550 | 3.600 | 3.400 | 3.450 | 3.450 | 783,762 |
| 2023-06-02 | 3.550 | 3.675 | 3.510 | 3.550 | 3.550 | 1,303,682 |
| 2023-06-01 | 3.550 | 4.190 | 3.525 | 3.550 | 3.550 | 4,751,303 |
| 2023-05-31 | 3.650 | 3.789 | 3.500 | 3.550 | 3.550 | 1,865,833 |
| 2023-05-30 | 3.550 | 3.690 | 3.500 | 3.650 | 3.650 | 1,133,226 |
| 2023-05-26 | 3.600 | 3.630 | 3.500 | 3.550 | 3.550 | 400,508 |
| 2023-05-25 | 3.650 | 3.675 | 3.600 | 3.600 | 3.600 | 8,622,605 |
| 2023-05-24 | 3.500 | 3.900 | 3.441 | 3.650 | 3.650 | 4,718,635 |
| 2023-05-23 | 3.500 | 3.550 | 3.400 | 3.500 | 3.500 | 2,251,977 |
| 2023-05-22 | 3.500 | 3.530 | 3.400 | 3.500 | 3.500 | 213,611 |
| 2023-05-19 | 3.400 | 3.775 | 3.333 | 3.500 | 3.500 | 1,013,760 |
| 2023-05-18 | 3.350 | 3.400 | 3.300 | 3.350 | 3.350 | 242,443 |
| 2023-05-17 | 3.422 | 3.422 | 3.300 | 3.350 | 3.350 | 576,036 |
| 2023-05-16 | 3.550 | 3.595 | 3.400 | 3.450 | 3.450 | 385,900 |
| 2023-05-15 | 3.630 | 3.630 | 3.500 | 3.550 | 3.550 | 541,511 |
| 2023-05-12 | 3.650 | 3.670 | 3.500 | 3.650 | 3.650 | 1,457,779 |
| 2023-05-11 | 3.675 | 3.790 | 3.510 | 3.650 | 3.650 | 1,771,012 |
| 2023-05-10 | 3.550 | 3.738 | 3.350 | 3.675 | 3.675 | 2,601,327 |
| 2023-05-09 | 3.325 | 3.850 | 3.300 | 3.550 | 3.550 | 6,240,270 |
| 2023-05-05 | 3.375 | 3.500 | 3.260 | 3.325 | 3.325 | 215,267 |
| 2023-05-04 | 3.250 | 3.350 | 3.201 | 3.350 | 3.350 | 678,688 |
| 2023-05-03 | 3.200 | 3.300 | 3.141 | 3.250 | 3.250 | 3,095,641 |
| 2023-05-02 | 3.200 | 3.300 | 3.110 | 3.200 | 3.200 | 356,581 |
| 2023-04-28 | 3.200 | 3.300 | 3.100 | 3.200 | 3.200 | 49,478 |
| 2023-04-27 | 3.200 | 3.200 | 3.100 | 3.200 | 3.200 | 24,974 |
| 2023-04-26 | 3.150 | 3.300 | 3.000 | 3.200 | 3.200 | 3,214,813 |
| 2023-04-25 | 3.150 | 3.300 | 3.000 | 3.150 | 3.150 | 18,046 |
| 2023-04-24 | 3.150 | 3.300 | 2.910 | 3.100 | 3.100 | 1,050,016 |
| 2023-04-21 | 3.210 | 3.210 | 3.000 | 3.150 | 3.150 | 130,217 |
| 2023-04-20 | 3.250 | 3.250 | 3.200 | 3.250 | 3.250 | 45,780 |
| 2023-04-19 | 3.250 | 3.250 | 3.140 | 3.250 | 3.250 | 78,152 |
| 2023-04-18 | 3.250 | 3.300 | 3.200 | 3.250 | 3.250 | 69,446 |
| 2023-04-17 | 3.200 | 3.300 | 3.100 | 3.250 | 3.250 | 244,236 |
| 2023-04-14 | 3.250 | 3.300 | 3.200 | 3.250 | 3.250 | 72,761 |
| 2023-04-13 | 3.300 | 3.350 | 3.200 | 3.250 | 3.250 | 368,667 |
| 2023-04-12 | 3.300 | 3.400 | 3.220 | 3.300 | 3.300 | 589,354 |
| 2023-04-11 | 3.500 | 3.598 | 3.300 | 3.300 | 3.300 | 1,106,593 |
| 2023-04-06 | 3.300 | 3.500 | 3.200 | 3.500 | 3.500 | 2,541,721 |
| 2023-04-05 | 3.250 | 3.356 | 3.138 | 3.300 | 3.300 | 317,634 |
| 2023-04-04 | 3.050 | 3.276 | 3.000 | 3.250 | 3.250 | 529,900 |
| 2023-04-03 | 3.050 | 3.050 | 3.000 | 3.050 | 3.050 | 176,979 |
| 2023-03-31 | 3.200 | 3.200 | 3.050 | 3.050 | 3.050 | 80,180 |
| 2023-03-30 | 3.301 | 3.301 | 3.200 | 3.300 | 3.300 | 37,398 |
| 2023-03-29 | 3.350 | 3.400 | 3.301 | 3.350 | 3.350 | 6,081 |
| 2023-03-28 | 3.400 | 3.500 | 3.210 | 3.350 | 3.350 | 108,699 |
| 2023-03-27 | 3.450 | 3.600 | 3.320 | 3.400 | 3.400 | 398,581 |
| 2023-03-24 | 3.500 | 3.600 | 3.300 | 3.450 | 3.450 | 1,020,480 |
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.