Ascent Resources plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-23 | 3.500 | 3.598 | 3.420 | 3.500 | 3.500 | 10,528 |
| 2023-03-22 | 3.545 | 3.545 | 3.420 | 3.500 | 3.500 | 190,818 |
| 2023-03-21 | 3.550 | 3.550 | 3.510 | 3.550 | 3.550 | 265,751 |
| 2023-03-20 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2023-03-17 | 3.600 | 3.600 | 3.531 | 3.600 | 3.600 | 11,369 |
| 2023-03-16 | 3.600 | 3.770 | 3.531 | 3.600 | 3.600 | 137,634 |
| 2023-03-15 | 3.600 | 3.600 | 3.500 | 3.600 | 3.600 | 33,499 |
| 2023-03-14 | 3.600 | 3.700 | 3.500 | 3.600 | 3.600 | 20,516 |
| 2023-03-13 | 3.650 | 3.700 | 3.520 | 3.600 | 3.600 | 128,216 |
| 2023-03-10 | 3.750 | 3.790 | 3.500 | 3.650 | 3.650 | 427,134 |
| 2023-03-09 | 3.850 | 3.850 | 3.801 | 3.850 | 3.850 | 164,299 |
| 2023-03-08 | 3.699 | 3.900 | 3.699 | 3.850 | 3.850 | 884,403 |
| 2023-03-07 | 3.800 | 3.870 | 3.602 | 3.700 | 3.700 | 157,110 |
| 2023-03-06 | 3.550 | 3.880 | 3.500 | 3.800 | 3.800 | 1,138,112 |
| 2023-03-03 | 3.550 | 3.550 | 3.500 | 3.550 | 3.550 | 206,239 |
| 2023-03-02 | 3.550 | 3.550 | 3.545 | 3.550 | 3.550 | 6,798 |
| 2023-03-01 | 3.550 | 3.550 | 3.500 | 3.550 | 3.550 | 313,363 |
| 2023-02-28 | 3.602 | 3.602 | 3.502 | 3.600 | 3.600 | 122,269 |
| 2023-02-27 | 3.650 | 3.699 | 3.601 | 3.650 | 3.650 | 45,058 |
| 2023-02-24 | 3.650 | 3.699 | 3.600 | 3.650 | 3.650 | 146,824 |
| 2023-02-23 | 3.600 | 3.885 | 3.600 | 3.650 | 3.650 | 433,263 |
| 2023-02-22 | 3.600 | 3.698 | 3.502 | 3.600 | 3.600 | 1,519 |
| 2023-02-21 | 3.600 | 3.700 | 3.420 | 3.600 | 3.600 | 186,708 |
| 2023-02-20 | 3.600 | 3.650 | 3.500 | 3.600 | 3.600 | 158,419 |
| 2023-02-17 | 3.600 | 3.700 | 3.520 | 3.600 | 3.600 | 585 |
| 2023-02-16 | 3.640 | 3.640 | 3.510 | 3.600 | 3.600 | 102,445 |
| 2023-02-15 | 3.700 | 3.710 | 3.600 | 3.700 | 3.700 | 6,214 |
| 2023-02-14 | 3.700 | 3.800 | 3.600 | 3.700 | 3.700 | 60,452 |
| 2023-02-13 | 3.700 | 3.800 | 3.602 | 3.700 | 3.700 | 42,654 |
| 2023-02-10 | 3.700 | 3.710 | 3.550 | 3.700 | 3.700 | 69,195 |
| 2023-02-09 | 3.700 | 3.700 | 3.600 | 3.700 | 3.700 | 9,675 |
| 2023-02-08 | 3.700 | 3.700 | 3.600 | 3.700 | 3.700 | 55,401 |
| 2023-02-07 | 3.700 | 3.700 | 3.602 | 3.700 | 3.700 | 610 |
| 2023-02-06 | 3.700 | 3.800 | 3.600 | 3.700 | 3.700 | 37,388 |
| 2023-02-03 | 3.700 | 3.735 | 3.620 | 3.700 | 3.700 | 74,016 |
| 2023-02-02 | 3.701 | 3.701 | 3.600 | 3.700 | 3.700 | 93,546 |
| 2023-02-01 | 3.750 | 3.800 | 3.701 | 3.750 | 3.750 | 4,363 |
| 2023-01-31 | 3.750 | 3.750 | 3.700 | 3.750 | 3.750 | 43,057 |
| 2023-01-30 | 3.750 | 3.750 | 3.700 | 3.750 | 3.750 | 106,798 |
| 2023-01-27 | 3.800 | 3.880 | 3.711 | 3.800 | 3.800 | 201,813 |
| 2023-01-26 | 3.800 | 3.890 | 3.710 | 3.800 | 3.800 | 162,596 |
| 2023-01-25 | 3.600 | 3.800 | 3.505 | 3.800 | 3.800 | 453,842 |
| 2023-01-24 | 3.625 | 3.750 | 3.505 | 3.600 | 3.600 | 74,707 |
| 2023-01-23 | 3.625 | 3.640 | 3.505 | 3.520 | 3.520 | 41,236 |
| 2023-01-20 | 3.750 | 3.750 | 3.503 | 3.625 | 3.625 | 168,048 |
| 2023-01-19 | 3.750 | 3.750 | 3.600 | 3.750 | 3.750 | 9,240 |
| 2023-01-18 | 3.750 | 3.750 | 3.610 | 3.750 | 3.750 | 86,298 |
| 2023-01-17 | 3.750 | 3.900 | 3.600 | 3.750 | 3.750 | 501,226 |
| 2023-01-16 | 3.750 | 3.800 | 3.600 | 3.750 | 3.750 | 15,470 |
| 2023-01-13 | 3.750 | 3.750 | 3.610 | 3.750 | 3.750 | 64,609 |
| 2023-01-12 | 3.750 | 3.900 | 3.600 | 3.750 | 3.750 | 380,384 |
| 2023-01-11 | 3.750 | 3.750 | 3.600 | 3.750 | 3.750 | 29,673 |
| 2023-01-10 | 3.750 | 3.750 | 3.600 | 3.750 | 3.750 | 416,327 |
| 2023-01-09 | 3.750 | 3.750 | 3.600 | 3.750 | 3.750 | 3,776 |
| 2023-01-06 | 3.750 | 3.750 | 3.600 | 3.750 | 3.750 | 3,541 |
| 2023-01-05 | 3.750 | 3.750 | 3.600 | 3.750 | 3.750 | 3,503 |
| 2023-01-04 | 3.750 | 3.800 | 3.500 | 3.700 | 3.700 | 406,921 |
| 2023-01-03 | 3.750 | 3.750 | 3.700 | 3.750 | 3.750 | 81,105 |
| 2022-12-30 | 3.750 | 3.750 | 3.701 | 3.750 | 3.750 | 8 |
| 2022-12-29 | 3.750 | 3.800 | 3.700 | 3.750 | 3.750 | 503,293 |
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.