Ascent Resources plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-03 | 6.100 | 6.200 | 5.900 | 6.050 | 6.050 | 2,243,735 |
| 2022-09-30 | 5.750 | 6.300 | 5.620 | 6.100 | 6.100 | 5,053,743 |
| 2022-09-29 | 5.830 | 5.830 | 5.700 | 5.800 | 5.800 | 305,452 |
| 2022-09-28 | 6.300 | 6.400 | 5.700 | 5.800 | 5.800 | 1,342,109 |
| 2022-09-27 | 6.350 | 6.800 | 6.300 | 6.500 | 6.500 | 8,216,066 |
| 2022-09-26 | 5.450 | 6.505 | 5.300 | 6.350 | 6.350 | 4,910,394 |
| 2022-09-23 | 5.450 | 5.600 | 5.300 | 5.300 | 5.300 | 728,653 |
| 2022-09-22 | 5.650 | 5.675 | 5.310 | 5.450 | 5.450 | 1,062,867 |
| 2022-09-21 | 5.600 | 5.734 | 5.500 | 5.520 | 5.520 | 888,527 |
| 2022-09-20 | 5.250 | 5.690 | 5.210 | 5.400 | 5.400 | 4,108,449 |
| 2022-09-16 | 5.250 | 5.749 | 5.100 | 5.250 | 5.250 | 1,783,363 |
| 2022-09-15 | 5.100 | 5.250 | 5.000 | 5.250 | 5.250 | 121,705 |
| 2022-09-14 | 4.900 | 5.200 | 4.820 | 5.100 | 5.100 | 999,583 |
| 2022-09-13 | 5.050 | 5.145 | 4.752 | 4.900 | 4.900 | 1,381,416 |
| 2022-09-12 | 5.075 | 5.170 | 5.000 | 5.100 | 5.100 | 388,314 |
| 2022-09-09 | 5.100 | 5.200 | 5.050 | 5.100 | 5.100 | 847,276 |
| 2022-09-08 | 5.100 | 5.200 | 5.000 | 5.100 | 5.100 | 407,842 |
| 2022-09-07 | 5.200 | 5.280 | 5.100 | 5.100 | 5.100 | 1,443,889 |
| 2022-09-06 | 5.200 | 5.275 | 5.104 | 5.200 | 5.200 | 617,551 |
| 2022-09-05 | 5.050 | 5.425 | 5.025 | 5.200 | 5.200 | 3,434,656 |
| 2022-09-02 | 5.700 | 5.750 | 5.010 | 5.050 | 5.050 | 2,906,393 |
| 2022-09-01 | 6.050 | 6.100 | 5.600 | 5.700 | 5.700 | 2,029,090 |
| 2022-08-31 | 5.900 | 6.200 | 5.900 | 6.050 | 6.050 | 2,533,860 |
| 2022-08-30 | 5.650 | 6.095 | 5.520 | 5.800 | 5.800 | 1,694,224 |
| 2022-08-26 | 5.600 | 5.750 | 5.400 | 5.650 | 5.650 | 1,038,031 |
| 2022-08-25 | 5.650 | 5.675 | 5.400 | 5.600 | 5.600 | 400,763 |
| 2022-08-24 | 4.950 | 5.890 | 4.800 | 5.650 | 5.650 | 3,406,979 |
| 2022-08-23 | 5.355 | 5.355 | 4.760 | 4.950 | 4.950 | 1,335,560 |
| 2022-08-22 | 5.650 | 5.650 | 5.125 | 5.400 | 5.400 | 1,553,973 |
| 2022-08-19 | 5.650 | 5.840 | 5.602 | 5.650 | 5.650 | 1,742,439 |
| 2022-08-18 | 6.000 | 6.080 | 5.600 | 5.650 | 5.650 | 763,244 |
| 2022-08-17 | 5.800 | 6.290 | 5.760 | 6.000 | 6.000 | 3,304,576 |
| 2022-08-16 | 5.398 | 6.100 | 5.398 | 5.800 | 5.800 | 7,580,668 |
| 2022-08-15 | 4.825 | 6.050 | 4.770 | 5.350 | 5.350 | 10,357,690 |
| 2022-08-12 | 3.950 | 4.900 | 3.950 | 4.825 | 4.825 | 3,764,496 |
| 2022-08-11 | 3.850 | 3.950 | 3.760 | 3.850 | 3.850 | 50,004 |
| 2022-08-10 | 3.800 | 3.900 | 3.700 | 3.850 | 3.850 | 337,120 |
| 2022-08-09 | 3.800 | 3.800 | 3.700 | 3.800 | 3.800 | 170 |
| 2022-08-08 | 3.800 | 3.800 | 3.700 | 3.800 | 3.800 | 44,708 |
| 2022-08-05 | 3.850 | 3.850 | 3.610 | 3.800 | 3.800 | 1,064,814 |
| 2022-08-04 | 3.900 | 3.980 | 3.800 | 3.900 | 3.900 | 378,526 |
| 2022-08-03 | 4.000 | 4.000 | 3.800 | 3.900 | 3.900 | 147,559 |
| 2022-08-02 | 3.600 | 4.050 | 3.510 | 4.050 | 4.050 | 5,184,171 |
| 2022-08-01 | 3.400 | 3.500 | 3.200 | 3.500 | 3.500 | 3,546 |
| 2022-07-29 | 3.500 | 3.500 | 3.410 | 3.500 | 3.500 | 24,032 |
| 2022-07-28 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1,428 |
| 2022-07-27 | 3.500 | 3.500 | 3.410 | 3.500 | 3.500 | 15,443 |
| 2022-07-26 | 3.500 | 3.500 | 3.400 | 3.500 | 3.500 | 286 |
| 2022-07-25 | 3.500 | 3.500 | 3.410 | 3.500 | 3.500 | 108,339 |
| 2022-07-22 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2022-07-21 | 3.500 | 3.500 | 3.410 | 3.500 | 3.500 | 340,000 |
| 2022-07-20 | 3.500 | 3.550 | 3.400 | 3.400 | 3.400 | 202,780 |
| 2022-07-19 | 3.500 | 3.500 | 3.400 | 3.500 | 3.500 | 126,221 |
| 2022-07-18 | 3.500 | 3.500 | 3.400 | 3.500 | 3.500 | 674 |
| 2022-07-15 | 3.500 | 3.560 | 3.500 | 3.500 | 3.500 | 644 |
| 2022-07-14 | 3.500 | 3.500 | 3.410 | 3.500 | 3.500 | 629,094 |
| 2022-07-13 | 3.450 | 3.500 | 3.310 | 3.500 | 3.500 | 11,607 |
| 2022-07-12 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2022-07-11 | 3.450 | 3.450 | 3.300 | 3.450 | 3.450 | 10,757 |
| 2022-07-08 | 3.450 | 3.490 | 3.300 | 3.450 | 3.450 | 15,613 |
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.