Ascent Resources plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 1.500 | 1.500 | 1.400 | 1.470 | 1.470 | 1,165,315 |
| 2024-11-19 | 1.550 | 1.550 | 1.500 | 1.550 | 1.550 | 3,396 |
| 2024-11-18 | 1.550 | 1.550 | 1.500 | 1.550 | 1.550 | 17,000 |
| 2024-11-15 | 1.550 | 1.600 | 1.500 | 1.550 | 1.550 | 82,117 |
| 2024-11-14 | 1.550 | 1.550 | 1.505 | 1.550 | 1.550 | 542,100 |
| 2024-11-13 | 1.550 | 1.600 | 1.520 | 1.550 | 1.550 | 1,076,500 |
| 2024-11-12 | 1.550 | 1.600 | 1.545 | 1.600 | 1.600 | 221 |
| 2024-11-11 | 1.550 | 1.550 | 1.500 | 1.550 | 1.550 | 358,861 |
| 2024-11-08 | 1.550 | 1.585 | 1.550 | 1.550 | 1.550 | 1,736,118 |
| 2024-11-07 | 1.600 | 1.600 | 1.526 | 1.550 | 1.550 | 1,601 |
| 2024-11-06 | 1.625 | 1.750 | 1.500 | 1.600 | 1.600 | 897,563 |
| 2024-11-05 | 1.625 | 1.625 | 1.625 | 1.625 | 1.625 | 122,341 |
| 2024-11-04 | 1.625 | 1.650 | 1.500 | 1.625 | 1.625 | 176,210 |
| 2024-11-01 | 1.625 | 1.625 | 1.505 | 1.625 | 1.625 | 21,049 |
| 2024-10-31 | 1.625 | 1.635 | 1.505 | 1.625 | 1.625 | 127,446 |
| 2024-10-30 | 1.625 | 1.625 | 1.580 | 1.625 | 1.625 | 34,256 |
| 2024-10-29 | 1.650 | 1.650 | 1.500 | 1.530 | 1.530 | 645,383 |
| 2024-10-28 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-10-25 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 33,199 |
| 2024-10-24 | 1.700 | 1.700 | 1.600 | 1.700 | 1.700 | 359,787 |
| 2024-10-23 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 139 |
| 2024-10-22 | 1.717 | 1.717 | 1.700 | 1.700 | 1.700 | 288,890 |
| 2024-10-21 | 1.750 | 1.800 | 1.717 | 1.750 | 1.750 | 887 |
| 2024-10-18 | 1.750 | 1.790 | 1.717 | 1.750 | 1.750 | 991 |
| 2024-10-17 | 1.750 | 1.750 | 1.717 | 1.750 | 1.750 | 415 |
| 2024-10-16 | 1.750 | 1.750 | 1.717 | 1.750 | 1.750 | 14,210 |
| 2024-10-15 | 1.750 | 1.790 | 1.700 | 1.750 | 1.750 | 24,729 |
| 2024-10-14 | 1.750 | 1.750 | 1.717 | 1.750 | 1.750 | 1,050 |
| 2024-10-11 | 1.750 | 1.750 | 1.700 | 1.750 | 1.750 | 13,172 |
| 2024-10-10 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2024-10-09 | 1.750 | 1.750 | 1.717 | 1.750 | 1.750 | 12 |
| 2024-10-08 | 1.750 | 1.790 | 1.717 | 1.750 | 1.750 | 12,955 |
| 2024-10-07 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2024-10-04 | 1.750 | 1.750 | 1.717 | 1.750 | 1.750 | 6,642 |
| 2024-10-03 | 1.750 | 1.800 | 1.711 | 1.750 | 1.750 | 322,426 |
| 2024-10-02 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2024-10-01 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2024-09-30 | 1.750 | 1.750 | 1.711 | 1.750 | 1.750 | 9,100 |
| 2024-09-27 | 1.750 | 1.790 | 1.725 | 1.790 | 1.790 | 15,500 |
| 2024-09-26 | 1.750 | 1.800 | 1.700 | 1.750 | 1.750 | 1,854 |
| 2024-09-25 | 1.750 | 1.750 | 1.725 | 1.750 | 1.750 | 577 |
| 2024-09-24 | 1.750 | 1.750 | 1.700 | 1.750 | 1.750 | 81,449 |
| 2024-09-23 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2024-09-20 | 1.750 | 1.750 | 1.700 | 1.750 | 1.750 | 36,932 |
| 2024-09-19 | 1.750 | 1.750 | 1.720 | 1.750 | 1.750 | 30,696 |
| 2024-09-18 | 2.000 | 2.090 | 1.711 | 1.750 | 1.750 | 735,966 |
| 2024-09-17 | 1.700 | 1.700 | 1.648 | 1.700 | 1.700 | 12,311 |
| 2024-09-16 | 1.600 | 1.797 | 1.600 | 1.700 | 1.700 | 1,314,748 |
| 2024-09-13 | 1.600 | 1.600 | 1.570 | 1.600 | 1.600 | 14,187 |
| 2024-09-12 | 1.650 | 1.700 | 1.550 | 1.610 | 1.610 | 210,218 |
| 2024-09-11 | 1.650 | 1.700 | 1.600 | 1.650 | 1.650 | 1,448 |
| 2024-09-10 | 1.650 | 1.650 | 1.600 | 1.650 | 1.650 | 17,685 |
| 2024-09-09 | 1.650 | 1.700 | 1.650 | 1.650 | 1.650 | 80 |
| 2024-09-06 | 1.650 | 1.700 | 1.600 | 1.650 | 1.650 | 138,868 |
| 2024-09-05 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2024-09-04 | 1.700 | 1.700 | 1.600 | 1.650 | 1.650 | 195,786 |
| 2024-09-03 | 1.750 | 1.750 | 1.700 | 1.750 | 1.750 | 104,992 |
| 2024-09-02 | 1.750 | 1.750 | 1.701 | 1.750 | 1.750 | 150,836 |
| 2024-08-30 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2024-08-29 | 1.750 | 1.750 | 1.701 | 1.750 | 1.750 | 13,842 |
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.