Ascent Resources plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-28 | 3.750 | 3.800 | 3.700 | 3.750 | 3.750 | 1,369,577 |
| 2022-12-23 | 3.750 | 3.750 | 3.720 | 3.750 | 3.750 | 12,058 |
| 2022-12-22 | 3.750 | 3.799 | 3.700 | 3.750 | 3.750 | 19,119 |
| 2022-12-21 | 3.750 | 3.799 | 3.700 | 3.750 | 3.750 | 33,655 |
| 2022-12-20 | 3.750 | 3.800 | 3.700 | 3.750 | 3.750 | 46,919 |
| 2022-12-19 | 3.750 | 3.750 | 3.700 | 3.750 | 3.750 | 512 |
| 2022-12-16 | 3.800 | 3.800 | 3.700 | 3.800 | 3.800 | 3,030,551 |
| 2022-12-15 | 3.850 | 4.000 | 3.800 | 3.800 | 3.800 | 1,026,079 |
| 2022-12-14 | 3.850 | 3.900 | 3.801 | 3.850 | 3.850 | 74,213 |
| 2022-12-13 | 3.900 | 3.900 | 3.800 | 3.850 | 3.850 | 960,503 |
| 2022-12-12 | 4.000 | 4.045 | 3.900 | 4.000 | 4.000 | 382,760 |
| 2022-12-09 | 3.950 | 4.050 | 3.925 | 4.000 | 4.000 | 1,720,185 |
| 2022-12-08 | 3.900 | 3.990 | 3.810 | 3.950 | 3.950 | 1,173,529 |
| 2022-12-07 | 4.050 | 4.100 | 3.850 | 3.900 | 3.900 | 1,148,000 |
| 2022-12-06 | 4.050 | 4.050 | 4.000 | 4.050 | 4.050 | 211 |
| 2022-12-05 | 4.050 | 4.070 | 4.050 | 4.050 | 4.050 | 5,750 |
| 2022-12-02 | 4.050 | 4.090 | 4.000 | 4.050 | 4.050 | 323,165 |
| 2022-12-01 | 4.130 | 4.130 | 4.000 | 4.050 | 4.050 | 1,360,246 |
| 2022-11-30 | 4.300 | 4.300 | 4.200 | 4.250 | 4.250 | 77,165 |
| 2022-11-29 | 4.300 | 4.300 | 4.200 | 4.300 | 4.300 | 70,064 |
| 2022-11-28 | 4.300 | 4.300 | 4.200 | 4.300 | 4.300 | 9,761 |
| 2022-11-25 | 4.300 | 4.400 | 4.202 | 4.300 | 4.300 | 47,660 |
| 2022-11-24 | 4.350 | 4.398 | 4.200 | 4.300 | 4.300 | 365,554 |
| 2022-11-23 | 4.350 | 4.488 | 4.287 | 4.350 | 4.350 | 107,371 |
| 2022-11-22 | 4.350 | 4.490 | 4.275 | 4.350 | 4.350 | 249,058 |
| 2022-11-21 | 4.350 | 4.350 | 4.200 | 4.350 | 4.350 | 2,271,013 |
| 2022-11-18 | 4.350 | 4.490 | 4.225 | 4.350 | 4.350 | 359,961 |
| 2022-11-17 | 4.350 | 4.490 | 4.210 | 4.350 | 4.350 | 222,109 |
| 2022-11-16 | 4.490 | 4.490 | 4.203 | 4.350 | 4.350 | 139,770 |
| 2022-11-15 | 4.550 | 4.625 | 4.400 | 4.550 | 4.550 | 343,529 |
| 2022-11-14 | 4.550 | 4.625 | 4.410 | 4.550 | 4.550 | 408,189 |
| 2022-11-11 | 4.350 | 4.700 | 4.175 | 4.550 | 4.550 | 380,477 |
| 2022-11-10 | 4.630 | 4.630 | 4.000 | 4.550 | 4.550 | 764,749 |
| 2022-11-09 | 4.700 | 4.750 | 4.630 | 4.700 | 4.700 | 15,207 |
| 2022-11-08 | 4.700 | 4.799 | 4.600 | 4.700 | 4.700 | 176,120 |
| 2022-11-07 | 4.700 | 4.780 | 4.600 | 4.700 | 4.700 | 68,342 |
| 2022-11-04 | 4.550 | 4.800 | 4.500 | 4.700 | 4.700 | 534,966 |
| 2022-11-03 | 4.625 | 4.625 | 4.398 | 4.550 | 4.550 | 687,940 |
| 2022-11-02 | 4.650 | 4.800 | 4.500 | 4.650 | 4.650 | 180,924 |
| 2022-11-01 | 4.550 | 4.690 | 4.406 | 4.510 | 4.510 | 408,891 |
| 2022-10-31 | 4.550 | 4.625 | 4.550 | 4.550 | 4.550 | 6,650 |
| 2022-10-28 | 4.550 | 4.700 | 4.406 | 4.550 | 4.550 | 185,674 |
| 2022-10-27 | 4.700 | 4.700 | 4.410 | 4.550 | 4.550 | 602,124 |
| 2022-10-26 | 4.850 | 4.900 | 4.610 | 4.750 | 4.750 | 140,050 |
| 2022-10-25 | 4.950 | 5.000 | 4.710 | 4.850 | 4.850 | 2,055,030 |
| 2022-10-24 | 4.950 | 4.950 | 4.800 | 4.950 | 4.950 | 100,201 |
| 2022-10-21 | 4.950 | 5.100 | 4.806 | 4.950 | 4.950 | 1,202,979 |
| 2022-10-20 | 4.950 | 5.100 | 4.800 | 4.950 | 4.950 | 376,807 |
| 2022-10-19 | 5.000 | 5.046 | 4.800 | 4.950 | 4.950 | 1,476,196 |
| 2022-10-18 | 5.000 | 5.090 | 4.904 | 5.000 | 5.000 | 237,715 |
| 2022-10-17 | 4.850 | 5.000 | 4.450 | 5.000 | 5.000 | 2,394,287 |
| 2022-10-14 | 5.050 | 5.150 | 4.700 | 4.850 | 4.850 | 630,515 |
| 2022-10-13 | 5.150 | 5.200 | 5.000 | 5.050 | 5.050 | 1,580,827 |
| 2022-10-12 | 5.150 | 5.200 | 5.000 | 5.150 | 5.150 | 246,605 |
| 2022-10-11 | 5.350 | 5.440 | 5.110 | 5.150 | 5.150 | 210,074 |
| 2022-10-10 | 5.250 | 5.494 | 5.200 | 5.350 | 5.350 | 2,110,860 |
| 2022-10-07 | 5.550 | 5.600 | 5.200 | 5.350 | 5.350 | 7,847,612 |
| 2022-10-06 | 5.750 | 6.100 | 5.403 | 5.550 | 5.550 | 656,059 |
| 2022-10-05 | 5.850 | 5.900 | 5.680 | 5.750 | 5.750 | 267,946 |
| 2022-10-04 | 6.000 | 6.000 | 5.700 | 5.850 | 5.850 | 1,607,302 |
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.