Ascent Resources plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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
2021-10-25	4.900	4.925	4.800	4.900	4.900	188,950
2021-10-22	4.900	4.940	4.802	4.900	4.900	68,340
2021-10-21	4.900	4.940	4.790	4.900	4.900	178,581
2021-10-20	4.675	5.000	4.620	4.900	4.900	1,255,355
2021-10-19	4.675	4.749	4.600	4.675	4.675	24,085

← NewerPage 21 of 22 · 1,263 trading daysOlder →

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.