Ascent Resources plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	1.525	1.600	1.450	1.525	1.525	14,452
2025-02-14	1.525	1.600	1.464	1.525	1.525	377,472
2025-02-13	1.600	1.600	1.500	1.525	1.525	369,276
2025-02-12	1.550	1.600	1.500	1.600	1.600	789,998
2025-02-11	1.700	1.800	1.450	1.530	1.530	3,696,413
2025-02-10	1.900	2.000	1.700	1.700	1.700	1,175,740
2025-02-07	1.900	2.000	1.815	1.900	1.900	591,549
2025-02-06	1.900	2.000	1.750	1.900	1.900	988,442
2025-02-05	1.950	2.100	1.850	1.900	1.900	3,796,814
2025-02-04	1.950	2.000	1.900	1.950	1.950	21,622
2025-02-03	1.950	2.000	1.900	1.950	1.950	74,431
2025-01-31	1.950	2.000	1.900	1.950	1.950	389,977
2025-01-30	1.950	2.040	1.900	1.950	1.950	14,628
2025-01-29	1.950	1.975	1.860	1.950	1.950	15,064
2025-01-28	1.950	2.000	1.900	1.950	1.950	671,862
2025-01-27	1.950	2.000	1.910	1.950	1.950	754,734
2025-01-24	1.950	1.975	1.800	1.950	1.950	787,572
2025-01-23	1.950	2.000	1.901	1.950	1.950	1,136,947
2025-01-22	2.000	2.000	1.920	1.950	1.950	841,760
2025-01-21	2.050	2.100	2.011	2.050	2.050	2,080,038
2025-01-20	2.050	2.098	2.011	2.050	2.050	30,482
2025-01-17	2.050	2.079	2.011	2.050	2.050	35,500
2025-01-16	2.050	2.050	2.035	2.050	2.050	37,421
2025-01-15	2.050	2.060	2.035	2.050	2.050	175,499
2025-01-14	2.050	2.100	2.000	2.050	2.050	362,053
2025-01-13	2.100	2.160	2.015	2.100	2.100	423,812
2025-01-10	2.100	2.100	2.033	2.100	2.100	4
2025-01-09	2.150	2.195	2.000	2.100	2.100	300,783
2025-01-08	2.250	2.400	2.060	2.150	2.150	1,338,347
2025-01-07	2.250	2.400	2.100	2.250	2.250	818,764
2025-01-06	2.200	2.400	2.100	2.250	2.250	32,622
2025-01-03	2.300	2.319	2.110	2.300	2.300	1,779,644
2025-01-02	2.300	2.400	2.215	2.300	2.300	1,133,344
2024-12-31	2.300	2.400	2.200	2.300	2.300	1,098,356
2024-12-30	2.100	2.390	2.000	2.300	2.300	2,211,384
2024-12-27	2.100	2.240	2.011	2.180	2.180	2,256,232
2024-12-24	2.000	2.200	1.911	2.100	2.100	2,754,833
2024-12-23	1.850	2.100	1.800	1.800	1.800	1,579,609
2024-12-20	1.650	2.400	1.600	1.850	1.850	13,640,119
2024-12-19	1.650	1.650	1.650	1.650	1.650	0
2024-12-18	1.650	1.650	1.600	1.650	1.650	150,000
2024-12-17	1.650	1.650	1.550	1.650	1.650	280,236
2024-12-16	1.650	1.650	1.610	1.650	1.650	1,114,698
2024-12-13	1.650	1.650	1.604	1.650	1.650	29,257
2024-12-12	1.700	1.700	1.600	1.700	1.700	1,681
2024-12-11	1.700	1.700	1.600	1.700	1.700	72,007
2024-12-10	1.550	1.588	1.505	1.550	1.550	43,345
2024-12-09	1.550	1.600	1.505	1.550	1.550	137,118
2024-12-06	1.510	1.510	1.500	1.500	1.500	119,200
2024-12-05	1.550	1.580	1.500	1.500	1.500	99,999
2024-12-04	1.550	1.594	1.500	1.550	1.550	67,025
2024-12-03	1.550	1.550	1.525	1.550	1.550	77
2024-12-02	1.525	1.525	1.500	1.500	1.500	58,477
2024-11-29	1.550	1.594	1.500	1.510	1.510	90,628
2024-11-28	1.550	1.599	1.525	1.550	1.550	15,317
2024-11-27	1.525	1.525	1.505	1.510	1.510	44,692
2024-11-26	1.550	1.550	1.550	1.550	1.550	0
2024-11-25	1.550	1.550	1.502	1.550	1.550	62,776
2024-11-22	1.550	1.550	1.470	1.550	1.550	152,715
2024-11-21	1.550	1.550	1.500	1.550	1.550	135,135

← NewerPage 8 of 21 · 1,256 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.