Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Ascent Resources Plc (AST)
Ascent Resources Plc (AST) Historical

AST Ascent Resources Plc

2.10

0.00 (0.00%)

Jun 10 2024 - Closed

Delayed by 15 minutes

AST Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 10 2024	2.10	0.00	0.00%	2.10	2.10	2.05	4,149
Jun 07 2024	2.10	0.00	0.00%	2.10	2.10	2.05	297,629
Jun 06 2024	2.10	0.00	0.00%	2.10	2.10	2.05	565
Jun 05 2024	2.10	0.00	0.00%	2.10	2.10	2.05	380,331
Jun 04 2024	2.10	0.10	5.00%	2.025	2.10	2.025	720,192
Jun 03 2024	2.00	0.15	8.11%	1.85	2.00	1.85	2,282,936
May 31 2024	1.85	0.00	0.00%	1.80	1.85	1.80	57,800
May 30 2024	1.85	0.00	0.00%	1.85	1.85	1.85	182,486
May 29 2024	1.85	-0.05	-2.63%	1.90	1.90	1.85	172,065
May 28 2024	1.90	0.02	1.06%	1.85	1.90	1.85	21,361
May 24 2024	1.88	0.03	1.62%	1.85	1.88	1.85	385,065
May 23 2024	1.85	0.00	0.00%	1.85	1.85	1.85	50,181
May 22 2024	1.85	0.00	0.00%	1.85	1.85	1.85	151,187
May 21 2024	1.85	0.00	0.00%	1.85	1.85	1.85	29,164
May 20 2024	1.85	0.00	0.00%	1.85	1.85	1.85	312,025
May 17 2024	1.85	-0.05	-2.63%	1.90	1.90	1.85	228,007
May 16 2024	1.90	0.00	0.00%	1.90	1.90	1.85	100,000
May 15 2024	1.90	0.00	0.00%	1.90	1.90	1.85	1,789,388
May 14 2024	1.90	0.05	2.70%	1.85	1.90	1.755	1,217,725
May 13 2024	1.85	-0.05	-2.63%	1.90	1.90	1.83	4,828,634
May 10 2024	1.90	0.02	1.06%	2.05	2.05	1.89	395,100
May 09 2024	1.88	-0.17	-8.29%	2.05	2.05	1.88	71,531
May 08 2024	2.05	0.00	0.00%	2.05	2.05	2.00	37,527,754
May 07 2024	2.05	0.00	0.00%	2.05	2.05	2.00	38,304
May 03 2024	2.05	0.00	0.00%	2.05	2.05	2.00	4,199
May 02 2024	2.05	0.00	0.00%	2.05	2.05	1.945	18,337
May 01 2024	2.05	-0.05	-2.38%	2.10	2.10	2.00	80,995
Apr 30 2024	2.10	0.00	0.00%	2.10	2.10	2.10	24,263
Apr 29 2024	2.10	-0.10	-4.55%	2.20	2.20	2.10	51,194
Apr 26 2024	2.20	0.00	0.00%	2.20	2.20	2.15	700,813
Apr 25 2024	2.20	0.00	0.00%	2.20	2.20	2.10	176,932
Apr 24 2024	2.20	0.00	0.00%	2.30	2.30	2.19	1,101,730
Apr 23 2024	2.20	-0.15	-6.38%	2.35	2.35	2.20	659,309
Apr 22 2024	2.35	0.00	0.00%	2.35	2.35	2.30	9,882
Apr 19 2024	2.35	0.03	1.29%	2.25	2.35	2.25	76,857
Apr 18 2024	2.32	-0.03	-1.28%	2.35	2.35	2.25	84,159
Apr 17 2024	2.35	0.00	0.00%	2.35	2.35	2.30	343,269
Apr 16 2024	2.35	0.00	0.00%	2.35	2.35	2.35	15,247
Apr 15 2024	2.35	-0.01	-0.42%	2.35	2.35	2.35	229
Apr 12 2024	2.36	0.06	2.61%	2.35	2.36	2.35	72,595
Apr 11 2024	2.30	0.00	0.00%	2.30	2.35	2.30	392,119
Apr 10 2024	2.30	0.00	0.00%	2.30	2.30	2.30	33,909
Apr 09 2024	2.30	0.00	0.00%	2.30	2.30	2.30	164,430
Apr 08 2024	2.30	0.00	0.00%	2.30	2.37	2.30	121,986
Apr 05 2024	2.30	-0.10	-4.17%	2.25	2.36	2.25	142,106
Apr 04 2024	2.40	-0.10	-4.00%	2.50	2.50	2.25	1,005,877
Apr 03 2024	2.50	0.00	0.00%	2.55	2.55	2.50	87,140
Apr 02 2024	2.50	0.00	0.00%	2.55	2.55	2.45	245,693
Mar 28 2024	2.50	-0.11	-4.21%	2.60	2.65	2.50	1,015,853
Mar 27 2024	2.61	-0.04	-1.51%	2.65	2.65	2.60	216,626
Mar 26 2024	2.65	0.04	1.53%	2.65	2.65	2.60	7,183
Mar 25 2024	2.61	-0.04	-1.51%	2.65	2.67	2.61	474,283
Mar 22 2024	2.65	0.00	0.00%	2.65	2.675	2.625	299,999
Mar 21 2024	2.65	0.00	0.00%	2.65	2.70	2.65	237,554
Mar 20 2024	2.65	-0.15	-5.36%	2.65	2.785	2.65	200,770
Mar 19 2024	2.80	0.07	2.56%	2.65	2.80	2.65	25,699
Mar 18 2024	2.73	0.08	3.02%	2.65	2.73	2.65	43,600
Mar 15 2024	2.65	0.00	0.00%	2.65	2.65	2.65	74,395
Mar 14 2024	2.65	-0.05	-1.85%	2.65	2.65	2.65	6,119
Mar 13 2024	2.70	0.00	0.00%	2.65	2.70	2.60	155,053

Ascent Resources

NLBNPIT1WUG0 20240920 40

Intesa Sanpaolo

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions