Ascent Resources plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 0.850 | 0.900 | 0.700 | 0.800 | 0.800 | 1,317,750 |
| 2025-05-14 | 0.850 | 0.850 | 0.800 | 0.850 | 0.850 | 400,000 |
| 2025-05-13 | 0.900 | 0.935 | 0.800 | 0.900 | 0.900 | 415,626 |
| 2025-05-12 | 0.900 | 0.978 | 0.827 | 0.900 | 0.900 | 867 |
| 2025-05-09 | 0.900 | 0.935 | 0.900 | 0.900 | 0.900 | 68,128 |
| 2025-05-08 | 0.935 | 0.935 | 0.900 | 0.900 | 0.900 | 924,081 |
| 2025-05-07 | 0.950 | 0.950 | 0.900 | 0.950 | 0.950 | 979 |
| 2025-05-06 | 0.950 | 0.950 | 0.900 | 0.950 | 0.950 | 162 |
| 2025-05-02 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2025-05-01 | 0.950 | 0.950 | 0.900 | 0.950 | 0.950 | 21,562 |
| 2025-04-30 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2025-04-29 | 0.950 | 0.978 | 0.950 | 0.950 | 0.950 | 2,053 |
| 2025-04-28 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 263 |
| 2025-04-25 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2025-04-24 | 0.950 | 0.950 | 0.902 | 0.950 | 0.950 | 5,310 |
| 2025-04-23 | 0.950 | 0.969 | 0.900 | 0.950 | 0.950 | 300,439 |
| 2025-04-22 | 0.950 | 0.950 | 0.900 | 0.950 | 0.950 | 26,507 |
| 2025-04-17 | 0.950 | 0.980 | 0.911 | 0.950 | 0.950 | 274,592 |
| 2025-04-16 | 0.950 | 0.950 | 0.905 | 0.950 | 0.950 | 664,206 |
| 2025-04-15 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2025-04-14 | 0.950 | 0.950 | 0.928 | 0.950 | 0.950 | 2,005 |
| 2025-04-11 | 0.950 | 1.000 | 0.900 | 0.950 | 0.950 | 13,349 |
| 2025-04-10 | 1.000 | 1.000 | 0.925 | 1.000 | 1.000 | 1,866,201 |
| 2025-04-09 | 1.050 | 1.100 | 1.000 | 1.100 | 1.100 | 61,337 |
| 2025-04-08 | 1.050 | 1.100 | 1.000 | 1.000 | 1.000 | 948,376 |
| 2025-04-07 | 1.050 | 1.097 | 1.000 | 1.050 | 1.050 | 138,762 |
| 2025-04-04 | 1.125 | 1.150 | 1.000 | 1.050 | 1.050 | 103,374 |
| 2025-04-03 | 1.125 | 1.125 | 1.100 | 1.125 | 1.125 | 91,278 |
| 2025-04-02 | 1.125 | 1.125 | 1.125 | 1.125 | 1.125 | 0 |
| 2025-04-01 | 1.125 | 1.125 | 1.100 | 1.125 | 1.125 | 24,226 |
| 2025-03-31 | 1.150 | 1.200 | 1.100 | 1.125 | 1.125 | 292,083 |
| 2025-03-28 | 1.225 | 1.225 | 1.065 | 1.100 | 1.100 | 1,091,160 |
| 2025-03-27 | 1.300 | 1.300 | 1.200 | 1.250 | 1.250 | 779,662 |
| 2025-03-26 | 1.375 | 1.375 | 1.300 | 1.375 | 1.375 | 317 |
| 2025-03-25 | 1.375 | 1.375 | 1.300 | 1.375 | 1.375 | 19,211 |
| 2025-03-24 | 1.375 | 1.375 | 1.357 | 1.375 | 1.375 | 1,842 |
| 2025-03-21 | 1.375 | 1.375 | 1.300 | 1.375 | 1.375 | 888 |
| 2025-03-20 | 1.375 | 1.375 | 1.300 | 1.375 | 1.375 | 2,030,226 |
| 2025-03-19 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 54,643 |
| 2025-03-18 | 1.375 | 1.380 | 1.311 | 1.375 | 1.375 | 165,670 |
| 2025-03-17 | 1.375 | 1.440 | 1.375 | 1.375 | 1.375 | 2,650 |
| 2025-03-14 | 1.375 | 1.388 | 1.311 | 1.375 | 1.375 | 100,003 |
| 2025-03-13 | 1.375 | 1.440 | 1.300 | 1.300 | 1.300 | 70,864 |
| 2025-03-12 | 1.425 | 1.425 | 1.400 | 1.425 | 1.425 | 114,674 |
| 2025-03-11 | 1.425 | 1.425 | 1.400 | 1.425 | 1.425 | 90,000 |
| 2025-03-10 | 1.425 | 1.449 | 1.400 | 1.425 | 1.425 | 93,644 |
| 2025-03-07 | 1.450 | 1.450 | 1.425 | 1.425 | 1.425 | 30,000 |
| 2025-03-06 | 1.475 | 1.499 | 1.450 | 1.475 | 1.475 | 115,354 |
| 2025-03-05 | 1.475 | 1.499 | 1.450 | 1.475 | 1.475 | 2,040 |
| 2025-03-04 | 1.450 | 1.500 | 1.450 | 1.475 | 1.475 | 59,296 |
| 2025-03-03 | 1.525 | 1.550 | 1.410 | 1.450 | 1.450 | 720,571 |
| 2025-02-28 | 1.550 | 1.597 | 1.450 | 1.525 | 1.525 | 500,851 |
| 2025-02-27 | 1.550 | 1.550 | 1.500 | 1.550 | 1.550 | 377,309 |
| 2025-02-26 | 1.600 | 1.600 | 1.500 | 1.600 | 1.600 | 2,027,158 |
| 2025-02-25 | 1.600 | 1.640 | 1.515 | 1.600 | 1.600 | 1,119,447 |
| 2025-02-24 | 1.650 | 1.670 | 1.550 | 1.600 | 1.600 | 338,350 |
| 2025-02-21 | 1.650 | 1.700 | 1.605 | 1.650 | 1.650 | 48,507 |
| 2025-02-20 | 1.600 | 1.650 | 1.580 | 1.650 | 1.650 | 242,226 |
| 2025-02-19 | 1.550 | 1.600 | 1.510 | 1.600 | 1.600 | 1,284,670 |
| 2025-02-18 | 1.540 | 1.573 | 1.540 | 1.550 | 1.550 | 301,908 |
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.