Ascent Resources plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-07 | 3.400 | 4.100 | 3.325 | 4.100 | 4.100 | 3,224,143 |
| 2022-04-06 | 3.400 | 3.445 | 3.300 | 3.400 | 3.400 | 79,450 |
| 2022-04-05 | 3.400 | 3.445 | 3.317 | 3.400 | 3.400 | 24,720 |
| 2022-04-04 | 3.400 | 3.444 | 3.300 | 3.400 | 3.400 | 1,134 |
| 2022-04-01 | 3.400 | 3.450 | 3.317 | 3.400 | 3.400 | 388,294 |
| 2022-03-31 | 3.400 | 3.499 | 3.300 | 3.400 | 3.400 | 508,059 |
| 2022-03-30 | 3.400 | 3.500 | 3.300 | 3.400 | 3.400 | 518,689 |
| 2022-03-29 | 3.400 | 3.450 | 3.300 | 3.400 | 3.400 | 281,974 |
| 2022-03-28 | 3.400 | 3.480 | 3.302 | 3.400 | 3.400 | 37,551 |
| 2022-03-25 | 3.400 | 3.500 | 3.311 | 3.400 | 3.400 | 1,350,059 |
| 2022-03-24 | 3.400 | 3.400 | 3.302 | 3.400 | 3.400 | 13,747 |
| 2022-03-23 | 3.400 | 3.445 | 3.325 | 3.400 | 3.400 | 167,175 |
| 2022-03-22 | 3.350 | 3.400 | 3.325 | 3.400 | 3.400 | 357,050 |
| 2022-03-21 | 3.350 | 3.600 | 3.150 | 3.350 | 3.350 | 4,682,315 |
| 2022-03-18 | 3.350 | 3.350 | 3.300 | 3.350 | 3.350 | 468,919 |
| 2022-03-17 | 3.350 | 3.372 | 3.300 | 3.350 | 3.350 | 2,408,072 |
| 2022-03-16 | 3.250 | 3.400 | 3.210 | 3.350 | 3.350 | 1,742,742 |
| 2022-03-15 | 3.350 | 3.350 | 3.300 | 3.350 | 3.350 | 113,613 |
| 2022-03-14 | 3.350 | 3.399 | 3.301 | 3.350 | 3.350 | 688,033 |
| 2022-03-11 | 3.300 | 3.400 | 3.200 | 3.350 | 3.350 | 932,632 |
| 2022-03-10 | 3.300 | 3.300 | 3.250 | 3.300 | 3.300 | 35,382 |
| 2022-03-09 | 3.300 | 3.604 | 3.050 | 3.300 | 3.300 | 1,843,722 |
| 2022-03-08 | 2.900 | 3.400 | 2.825 | 3.300 | 3.300 | 3,831,774 |
| 2022-03-07 | 3.000 | 3.000 | 2.810 | 2.900 | 2.900 | 436,642 |
| 2022-03-04 | 3.100 | 3.175 | 3.020 | 3.100 | 3.100 | 13,161 |
| 2022-03-03 | 3.100 | 3.100 | 3.000 | 3.100 | 3.100 | 1,885 |
| 2022-03-02 | 3.100 | 3.100 | 3.000 | 3.100 | 3.100 | 11,045 |
| 2022-03-01 | 3.100 | 3.175 | 3.000 | 3.100 | 3.100 | 4,731 |
| 2022-02-28 | 3.100 | 3.175 | 3.000 | 3.100 | 3.100 | 14,667 |
| 2022-02-25 | 3.100 | 3.200 | 3.100 | 3.100 | 3.100 | 28,026 |
| 2022-02-24 | 3.100 | 3.300 | 3.000 | 3.100 | 3.100 | 38,899 |
| 2022-02-23 | 3.250 | 3.250 | 3.200 | 3.250 | 3.250 | 46,731 |
| 2022-02-22 | 3.250 | 3.250 | 3.200 | 3.250 | 3.250 | 110,507 |
| 2022-02-21 | 3.350 | 3.350 | 3.210 | 3.250 | 3.250 | 570,045 |
| 2022-02-18 | 3.350 | 3.600 | 3.300 | 3.450 | 3.450 | 675,149 |
| 2022-02-17 | 3.350 | 3.475 | 3.250 | 3.350 | 3.350 | 454,047 |
| 2022-02-16 | 3.150 | 3.350 | 3.100 | 3.350 | 3.350 | 1,416,656 |
| 2022-02-15 | 3.150 | 3.175 | 3.100 | 3.150 | 3.150 | 252,750 |
| 2022-02-14 | 3.150 | 3.150 | 3.100 | 3.150 | 3.150 | 154,816 |
| 2022-02-11 | 3.150 | 3.150 | 3.100 | 3.150 | 3.150 | 103,145 |
| 2022-02-10 | 3.225 | 3.225 | 3.102 | 3.200 | 3.200 | 190,754 |
| 2022-02-09 | 3.300 | 3.496 | 3.220 | 3.300 | 3.300 | 201,642 |
| 2022-02-08 | 3.300 | 3.375 | 3.200 | 3.300 | 3.300 | 350,129 |
| 2022-02-07 | 3.150 | 3.375 | 3.150 | 3.300 | 3.300 | 1,598,793 |
| 2022-02-04 | 3.100 | 3.163 | 3.010 | 3.100 | 3.100 | 55,736 |
| 2022-02-03 | 3.100 | 3.180 | 3.010 | 3.100 | 3.100 | 208,300 |
| 2022-02-02 | 3.100 | 3.100 | 3.010 | 3.100 | 3.100 | 50,812 |
| 2022-02-01 | 3.100 | 3.175 | 3.010 | 3.100 | 3.100 | 78,256 |
| 2022-01-31 | 3.100 | 3.144 | 3.000 | 3.100 | 3.100 | 754,595 |
| 2022-01-28 | 3.125 | 3.200 | 3.004 | 3.100 | 3.100 | 197,851 |
| 2022-01-27 | 3.325 | 3.345 | 3.200 | 3.225 | 3.225 | 315,813 |
| 2022-01-26 | 3.450 | 3.490 | 3.250 | 3.375 | 3.375 | 326,424 |
| 2022-01-25 | 3.450 | 3.490 | 3.400 | 3.450 | 3.450 | 2,724,051 |
| 2022-01-24 | 3.450 | 3.500 | 3.400 | 3.450 | 3.450 | 15,573 |
| 2022-01-21 | 3.500 | 3.500 | 3.400 | 3.500 | 3.500 | 45,000 |
| 2022-01-20 | 3.500 | 3.570 | 3.400 | 3.500 | 3.500 | 149,719 |
| 2022-01-19 | 3.300 | 3.598 | 3.300 | 3.500 | 3.500 | 798,219 |
| 2022-01-18 | 3.450 | 3.500 | 3.200 | 3.250 | 3.250 | 737,787 |
| 2022-01-17 | 3.400 | 3.400 | 3.300 | 3.400 | 3.400 | 355,365 |
| 2022-01-14 | 3.400 | 3.430 | 3.300 | 3.430 | 3.430 | 141,160 |
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.