Ascent Resources plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-07 | 3.450 | 3.450 | 3.300 | 3.450 | 3.450 | 249,709 |
| 2022-07-06 | 3.450 | 3.490 | 3.300 | 3.450 | 3.450 | 139,850 |
| 2022-07-05 | 3.500 | 3.500 | 3.310 | 3.450 | 3.450 | 204,534 |
| 2022-07-04 | 3.350 | 3.500 | 3.330 | 3.500 | 3.500 | 405,757 |
| 2022-07-01 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2022-06-30 | 3.350 | 3.350 | 3.300 | 3.350 | 3.350 | 161,406 |
| 2022-06-29 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2022-06-28 | 3.250 | 3.400 | 3.160 | 3.350 | 3.350 | 1,591,426 |
| 2022-06-27 | 3.350 | 3.400 | 3.200 | 3.250 | 3.250 | 297,216 |
| 2022-06-24 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2022-06-23 | 3.350 | 3.350 | 3.313 | 3.350 | 3.350 | 746 |
| 2022-06-22 | 3.300 | 3.350 | 3.300 | 3.350 | 3.350 | 1,048 |
| 2022-06-21 | 3.350 | 3.500 | 3.300 | 3.400 | 3.400 | 463,019 |
| 2022-06-20 | 3.350 | 3.350 | 3.209 | 3.350 | 3.350 | 3,227 |
| 2022-06-17 | 3.250 | 3.425 | 3.210 | 3.350 | 3.350 | 397,048 |
| 2022-06-16 | 3.300 | 3.330 | 3.010 | 3.250 | 3.250 | 1,004,522 |
| 2022-06-15 | 3.360 | 3.360 | 3.200 | 3.300 | 3.300 | 126,591 |
| 2022-06-14 | 3.600 | 3.600 | 3.260 | 3.400 | 3.400 | 363,030 |
| 2022-06-13 | 3.740 | 3.740 | 3.600 | 3.700 | 3.700 | 237,923 |
| 2022-06-10 | 3.750 | 3.750 | 3.700 | 3.750 | 3.750 | 5,616 |
| 2022-06-09 | 3.750 | 3.750 | 3.550 | 3.750 | 3.750 | 58,049 |
| 2022-06-08 | 3.800 | 3.900 | 3.700 | 3.800 | 3.800 | 49,143 |
| 2022-06-07 | 3.850 | 3.900 | 3.700 | 3.800 | 3.800 | 111,059 |
| 2022-06-06 | 3.850 | 3.865 | 3.802 | 3.850 | 3.850 | 101,186 |
| 2022-06-01 | 3.850 | 3.900 | 3.750 | 3.850 | 3.850 | 2,351,873 |
| 2022-05-31 | 3.900 | 3.939 | 3.800 | 3.850 | 3.850 | 1,190,611 |
| 2022-05-30 | 3.700 | 4.290 | 3.700 | 3.900 | 3.900 | 3,314,758 |
| 2022-05-27 | 3.650 | 3.650 | 3.475 | 3.650 | 3.650 | 355,512 |
| 2022-05-26 | 3.650 | 3.675 | 3.650 | 3.650 | 3.650 | 104,205 |
| 2022-05-25 | 3.650 | 3.665 | 3.600 | 3.650 | 3.650 | 35,130 |
| 2022-05-24 | 3.650 | 3.650 | 3.600 | 3.650 | 3.650 | 14,464 |
| 2022-05-23 | 3.650 | 3.650 | 3.600 | 3.650 | 3.650 | 3,648 |
| 2022-05-20 | 3.650 | 3.650 | 3.610 | 3.650 | 3.650 | 20,000 |
| 2022-05-19 | 3.650 | 3.650 | 3.600 | 3.650 | 3.650 | 62,517 |
| 2022-05-18 | 3.700 | 3.700 | 3.600 | 3.700 | 3.700 | 103,128 |
| 2022-05-17 | 3.700 | 3.700 | 3.600 | 3.700 | 3.700 | 151,589 |
| 2022-05-16 | 3.700 | 3.700 | 3.500 | 3.700 | 3.700 | 159,352 |
| 2022-05-13 | 3.700 | 3.700 | 3.600 | 3.700 | 3.700 | 6,164 |
| 2022-05-12 | 3.700 | 3.720 | 3.600 | 3.700 | 3.700 | 1,223,198 |
| 2022-05-11 | 3.850 | 3.850 | 3.700 | 3.850 | 3.850 | 165,121 |
| 2022-05-10 | 3.850 | 3.850 | 3.700 | 3.850 | 3.850 | 58,275 |
| 2022-05-09 | 3.915 | 3.915 | 3.750 | 3.850 | 3.850 | 760,654 |
| 2022-05-06 | 3.900 | 4.000 | 3.815 | 3.900 | 3.900 | 52,811 |
| 2022-05-05 | 3.750 | 4.000 | 3.700 | 3.800 | 3.800 | 1,750,786 |
| 2022-05-04 | 3.625 | 3.800 | 3.550 | 3.750 | 3.750 | 1,706,535 |
| 2022-05-03 | 3.625 | 3.625 | 3.600 | 3.625 | 3.625 | 151,831 |
| 2022-04-29 | 3.500 | 3.625 | 3.500 | 3.625 | 3.625 | 2,686,413 |
| 2022-04-28 | 3.500 | 3.540 | 3.400 | 3.500 | 3.500 | 306,101 |
| 2022-04-27 | 3.624 | 3.624 | 3.450 | 3.500 | 3.500 | 441,875 |
| 2022-04-26 | 3.750 | 3.750 | 3.500 | 3.700 | 3.700 | 687,509 |
| 2022-04-25 | 3.850 | 3.850 | 3.700 | 3.850 | 3.850 | 1,105,222 |
| 2022-04-22 | 3.900 | 3.900 | 3.800 | 3.900 | 3.900 | 796,995 |
| 2022-04-21 | 4.050 | 4.050 | 3.900 | 4.050 | 4.050 | 693,993 |
| 2022-04-20 | 4.200 | 4.200 | 3.900 | 4.050 | 4.050 | 687,972 |
| 2022-04-19 | 4.300 | 4.330 | 4.100 | 4.300 | 4.300 | 1,319,628 |
| 2022-04-14 | 4.000 | 4.345 | 3.900 | 4.300 | 4.300 | 6,388,878 |
| 2022-04-13 | 4.000 | 4.000 | 3.900 | 4.000 | 4.000 | 317,101 |
| 2022-04-12 | 4.100 | 4.150 | 3.900 | 4.000 | 4.000 | 695,637 |
| 2022-04-11 | 3.900 | 4.100 | 3.800 | 4.100 | 4.100 | 798,262 |
| 2022-04-08 | 4.100 | 4.100 | 3.800 | 3.900 | 3.900 | 2,258,915 |
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.