Ascent Resources plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-13 | 3.400 | 3.450 | 3.300 | 3.400 | 3.400 | 183,008 |
| 2022-01-12 | 3.500 | 3.525 | 3.400 | 3.400 | 3.400 | 158,635 |
| 2022-01-11 | 3.600 | 3.600 | 3.500 | 3.500 | 3.500 | 236,435 |
| 2022-01-10 | 3.650 | 3.725 | 3.500 | 3.650 | 3.650 | 52,796 |
| 2022-01-07 | 3.650 | 3.700 | 3.500 | 3.650 | 3.650 | 33,112 |
| 2022-01-06 | 3.650 | 3.725 | 3.500 | 3.650 | 3.650 | 36,980 |
| 2022-01-05 | 3.700 | 3.800 | 3.500 | 3.650 | 3.650 | 85,061 |
| 2022-01-04 | 3.700 | 3.789 | 3.600 | 3.700 | 3.700 | 244,063 |
| 2021-12-31 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2021-12-30 | 3.700 | 3.700 | 3.610 | 3.700 | 3.700 | 30,000 |
| 2021-12-29 | 3.800 | 3.800 | 3.600 | 3.700 | 3.700 | 212,100 |
| 2021-12-24 | 3.875 | 3.875 | 3.780 | 3.875 | 3.875 | 20,000 |
| 2021-12-23 | 3.875 | 3.900 | 3.800 | 3.875 | 3.875 | 377,500 |
| 2021-12-22 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 44,000 |
| 2021-12-21 | 3.875 | 3.890 | 3.760 | 3.875 | 3.875 | 44,000 |
| 2021-12-20 | 3.875 | 3.900 | 3.760 | 3.875 | 3.875 | 91,672 |
| 2021-12-17 | 3.700 | 3.900 | 3.500 | 3.875 | 3.875 | 599,471 |
| 2021-12-16 | 3.700 | 3.700 | 3.602 | 3.700 | 3.700 | 88,410 |
| 2021-12-15 | 3.700 | 3.750 | 3.700 | 3.700 | 3.700 | 29,281 |
| 2021-12-14 | 3.750 | 3.800 | 3.602 | 3.700 | 3.700 | 136,596 |
| 2021-12-13 | 3.750 | 3.800 | 3.740 | 3.750 | 3.750 | 432,938 |
| 2021-12-10 | 3.950 | 4.000 | 3.700 | 3.900 | 3.900 | 355,703 |
| 2021-12-09 | 4.000 | 4.000 | 3.800 | 4.000 | 4.000 | 170,820 |
| 2021-12-08 | 4.050 | 4.100 | 4.000 | 4.000 | 4.000 | 113,051 |
| 2021-12-07 | 4.200 | 4.200 | 4.000 | 4.000 | 4.000 | 409,795 |
| 2021-12-06 | 4.330 | 4.330 | 4.200 | 4.300 | 4.300 | 211,983 |
| 2021-12-03 | 4.350 | 4.370 | 4.300 | 4.350 | 4.350 | 168,054 |
| 2021-12-02 | 4.350 | 4.350 | 4.300 | 4.350 | 4.350 | 2,001,400 |
| 2021-12-01 | 4.400 | 4.450 | 4.300 | 4.350 | 4.350 | 72,509 |
| 2021-11-30 | 4.400 | 4.450 | 4.300 | 4.400 | 4.400 | 220,801 |
| 2021-11-29 | 4.500 | 4.600 | 4.300 | 4.380 | 4.380 | 8,006 |
| 2021-11-26 | 4.500 | 4.600 | 4.300 | 4.500 | 4.500 | 12,044 |
| 2021-11-25 | 4.500 | 4.600 | 4.300 | 4.500 | 4.500 | 104,909 |
| 2021-11-24 | 4.500 | 4.625 | 4.304 | 4.500 | 4.500 | 15,505 |
| 2021-11-23 | 4.500 | 4.600 | 4.300 | 4.500 | 4.500 | 5,332 |
| 2021-11-22 | 4.500 | 4.500 | 4.300 | 4.500 | 4.500 | 126,764 |
| 2021-11-19 | 4.500 | 4.500 | 4.300 | 4.500 | 4.500 | 2,065,000 |
| 2021-11-18 | 4.500 | 4.600 | 4.300 | 4.500 | 4.500 | 436,873 |
| 2021-11-17 | 4.500 | 4.625 | 4.388 | 4.500 | 4.500 | 58,872 |
| 2021-11-16 | 4.500 | 4.625 | 4.378 | 4.500 | 4.500 | 192,461 |
| 2021-11-15 | 4.650 | 4.700 | 4.378 | 4.500 | 4.500 | 353,528 |
| 2021-11-12 | 4.650 | 4.790 | 4.500 | 4.650 | 4.650 | 532,524 |
| 2021-11-11 | 4.650 | 4.790 | 4.500 | 4.650 | 4.650 | 15,287 |
| 2021-11-10 | 4.650 | 4.797 | 4.550 | 4.650 | 4.650 | 25,570 |
| 2021-11-09 | 4.650 | 4.750 | 4.525 | 4.650 | 4.650 | 88,956 |
| 2021-11-08 | 5.050 | 5.240 | 4.525 | 4.650 | 4.650 | 925,761 |
| 2021-11-05 | 4.550 | 4.599 | 4.510 | 4.550 | 4.550 | 8,379 |
| 2021-11-04 | 4.550 | 4.590 | 4.500 | 4.550 | 4.550 | 72,128 |
| 2021-11-03 | 4.550 | 4.599 | 4.500 | 4.550 | 4.550 | 331,652 |
| 2021-11-02 | 4.550 | 4.550 | 4.500 | 4.550 | 4.550 | 617,837 |
| 2021-11-01 | 4.795 | 4.795 | 4.500 | 4.550 | 4.550 | 2,209,642 |
| 2021-10-29 | 4.850 | 4.850 | 4.700 | 4.850 | 4.850 | 653,600 |
| 2021-10-28 | 4.850 | 4.850 | 4.700 | 4.850 | 4.850 | 16,461 |
| 2021-10-27 | 4.850 | 4.890 | 4.700 | 4.850 | 4.850 | 136,631 |
| 2021-10-26 | 4.850 | 4.850 | 4.700 | 4.850 | 4.850 | 131,932 |
← NewerPage 21 of 21 · 1,255 trading days
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.