Ascent Resources
(AST)
Sector: Oil, Gas and Coal
Historic Prices - up to 10 years
|
19/09/2024
|
1.75p
|
1.75p
|
1.72p
|
1.75p
|
30,696
|
|
18/09/2024
|
2.00p
|
2.09p
|
1.71p
|
1.75p
|
735,966
|
|
17/09/2024
|
1.70p
|
1.70p
|
1.65p
|
1.70p
|
12,311
|
|
16/09/2024
|
1.60p
|
1.80p
|
1.60p
|
1.70p
|
1,314,748
|
|
13/09/2024
|
1.60p
|
1.60p
|
1.57p
|
1.61p
|
14,187
|
|
12/09/2024
|
1.65p
|
1.70p
|
1.55p
|
1.61p
|
210,218
|
|
11/09/2024
|
1.65p
|
1.70p
|
1.60p
|
1.65p
|
1,448
|
|
10/09/2024
|
1.65p
|
1.65p
|
1.60p
|
1.65p
|
17,685
|
|
09/09/2024
|
1.65p
|
1.70p
|
1.65p
|
1.65p
|
80
|
|
06/09/2024
|
1.65p
|
1.70p
|
1.60p
|
1.65p
|
138,868
|
|
05/09/2024
|
1.65p
|
1.65p
|
1.65p
|
1.65p
|
0
|
|
04/09/2024
|
1.70p
|
1.70p
|
1.60p
|
1.65p
|
195,786
|
|
03/09/2024
|
1.75p
|
1.75p
|
1.70p
|
1.75p
|
104,992
|
|
02/09/2024
|
1.75p
|
1.75p
|
1.70p
|
1.75p
|
150,836
|
|
30/08/2024
|
1.75p
|
1.77p
|
1.75p
|
1.75p
|
0
|
|
29/08/2024
|
1.75p
|
1.75p
|
1.70p
|
1.75p
|
13,842
|
|
28/08/2024
|
1.75p
|
1.80p
|
1.71p
|
1.75p
|
1,726
|
|
27/08/2024
|
1.75p
|
1.75p
|
1.70p
|
1.75p
|
1,789,823
|
|
26/08/2024
|
1.80p
|
1.80p
|
1.75p
|
1.80p
|
1,698
|
|
23/08/2024
|
1.80p
|
1.80p
|
1.75p
|
1.80p
|
1,698
|
|
22/08/2024
|
1.80p
|
1.80p
|
1.75p
|
1.80p
|
1,698
|
|
21/08/2024
|
1.85p
|
1.90p
|
1.70p
|
1.80p
|
64,678
|
|
20/08/2024
|
1.85p
|
1.86p
|
1.85p
|
1.85p
|
10,000
|
|
19/08/2024
|
1.85p
|
1.85p
|
1.80p
|
1.85p
|
106,134
|
|
16/08/2024
|
1.85p
|
1.85p
|
1.80p
|
1.85p
|
79
|
|
15/08/2024
|
1.85p
|
1.85p
|
1.80p
|
1.80p
|
136,348
|
|
14/08/2024
|
1.85p
|
1.85p
|
1.80p
|
1.85p
|
1,259
|
|
13/08/2024
|
1.90p
|
1.90p
|
1.80p
|
1.85p
|
1,067,878
|
|
12/08/2024
|
1.75p
|
1.90p
|
1.75p
|
1.90p
|
639,790
|
|
09/08/2024
|
1.70p
|
2.10p
|
1.70p
|
1.75p
|
3,575,959
|
|
08/08/2024
|
1.65p
|
1.80p
|
1.60p
|
1.60p
|
1,090,366
|
|
07/08/2024
|
1.75p
|
1.80p
|
1.60p
|
1.70p
|
530,757
|
|
06/08/2024
|
1.75p
|
1.75p
|
1.67p
|
1.75p
|
3,670
|
|
05/08/2024
|
1.75p
|
1.75p
|
1.70p
|
1.75p
|
555
|
|
02/08/2024
|
1.75p
|
1.75p
|
1.73p
|
1.75p
|
0
|
|
01/08/2024
|
1.75p
|
1.77p
|
1.70p
|
1.75p
|
9,801
|
|
31/07/2024
|
1.75p
|
1.80p
|
1.70p
|
1.75p
|
1,150,000
|
|
30/07/2024
|
1.75p
|
1.80p
|
1.75p
|
1.75p
|
30,000
|
|
29/07/2024
|
1.75p
|
1.80p
|
1.70p
|
1.75p
|
230,776
|
|
26/07/2024
|
1.80p
|
1.80p
|
1.70p
|
1.80p
|
140,755
|
|
25/07/2024
|
1.80p
|
1.80p
|
1.70p
|
1.80p
|
50,000
|
|
24/07/2024
|
1.85p
|
1.90p
|
1.70p
|
1.80p
|
864,106
|
|
23/07/2024
|
1.95p
|
1.95p
|
1.85p
|
1.85p
|
575,000
|
|
22/07/2024
|
1.95p
|
1.95p
|
1.93p
|
1.95p
|
0
|
|
19/07/2024
|
1.95p
|
2.00p
|
1.90p
|
1.95p
|
1,080,050
|
|
18/07/2024
|
1.95p
|
1.95p
|
1.90p
|
1.95p
|
8,808
|
|
17/07/2024
|
1.95p
|
1.95p
|
1.90p
|
1.95p
|
800,000
|
|
16/07/2024
|
1.95p
|
2.00p
|
1.90p
|
1.95p
|
59,573
|
|
15/07/2024
|
1.95p
|
1.95p
|
1.90p
|
1.95p
|
6,893
|
|
12/07/2024
|
1.95p
|
2.00p
|
1.90p
|
1.95p
|
64,555
|
|
11/07/2024
|
1.95p
|
2.00p
|
1.90p
|
1.95p
|
340,339
|
|
10/07/2024
|
1.95p
|
2.00p
|
1.95p
|
1.95p
|
2,500
|
|
09/07/2024
|
1.95p
|
1.97p
|
1.90p
|
1.95p
|
2,003,264
|
|
08/07/2024
|
1.95p
|
1.97p
|
1.90p
|
1.95p
|
12,499,717
|
|
05/07/2024
|
1.95p
|
1.95p
|
1.91p
|
1.95p
|
33,660
|
|
04/07/2024
|
1.95p
|
1.95p
|
1.86p
|
1.95p
|
154,486
|
|
03/07/2024
|
1.95p
|
1.96p
|
1.90p
|
1.90p
|
2,164,023
|
|
02/07/2024
|
1.90p
|
1.95p
|
1.80p
|
1.95p
|
1,894,079
|
|
01/07/2024
|
1.90p
|
1.90p
|
1.75p
|
1.90p
|
65,504
|
|
28/06/2024
|
1.90p
|
1.90p
|
1.80p
|
1.90p
|
13,649
|
|
27/06/2024
|
1.90p
|
1.90p
|
1.80p
|
1.90p
|
202,500
|
|
26/06/2024
|
1.90p
|
1.90p
|
1.81p
|
1.90p
|
28,163
|
|
25/06/2024
|
1.95p
|
2.00p
|
1.81p
|
1.90p
|
65,821
|
|
24/06/2024
|
2.00p
|
2.00p
|
1.90p
|
1.95p
|
10,050
|
|
21/06/2024
|
2.00p
|
2.00p
|
1.90p
|
2.00p
|
814,052
|
|
20/06/2024
|
2.00p
|
2.00p
|
1.90p
|
2.00p
|
248,450
|
|
19/06/2024
|
2.00p
|
2.10p
|
1.91p
|
2.00p
|
187,316
|
|
18/06/2024
|
2.05p
|
2.05p
|
1.71p
|
2.00p
|
271,761
|
|
17/06/2024
|
2.10p
|
2.10p
|
2.00p
|
2.05p
|
71,192
|
|
14/06/2024
|
2.10p
|
2.20p
|
1.90p
|
1.90p
|
946,903
|
|
13/06/2024
|
2.10p
|
2.10p
|
2.02p
|
2.10p
|
13,993
|
|
12/06/2024
|
2.10p
|
2.20p
|
2.00p
|
2.10p
|
651,675
|
|
11/06/2024
|
2.10p
|
2.20p
|
2.00p
|
2.10p
|
105,049
|
|
10/06/2024
|
2.10p
|
2.20p
|
2.06p
|
2.10p
|
4,149
|
|
07/06/2024
|
2.10p
|
2.10p
|
2.00p
|
2.10p
|
297,629
|
|
06/06/2024
|
2.10p
|
2.10p
|
2.00p
|
2.10p
|
565
|
|
05/06/2024
|
2.10p
|
2.15p
|
1.93p
|
2.10p
|
380,331
|
|
04/06/2024
|
2.03p
|
2.20p
|
1.95p
|
2.10p
|
720,192
|
|
03/06/2024
|
1.85p
|
2.00p
|
1.80p
|
2.00p
|
2,282,936
|
|
31/05/2024
|
1.80p
|
1.85p
|
1.80p
|
1.85p
|
57,800
|
|
30/05/2024
|
1.85p
|
1.90p
|
1.80p
|
1.85p
|
182,486
|
|
29/05/2024
|
1.90p
|
1.90p
|
1.80p
|
1.85p
|
172,065
|
|
28/05/2024
|
1.85p
|
1.90p
|
1.85p
|
1.90p
|
21,361
|
|
27/05/2024
|
1.85p
|
1.90p
|
1.80p
|
1.88p
|
385,065
|
|
24/05/2024
|
1.85p
|
1.90p
|
1.80p
|
1.88p
|
385,065
|
|
23/05/2024
|
1.85p
|
1.90p
|
1.80p
|
1.85p
|
50,181
|
|
22/05/2024
|
1.85p
|
1.90p
|
1.82p
|
1.85p
|
151,187
|
|
21/05/2024
|
1.85p
|
1.85p
|
1.80p
|
1.85p
|
29,164
|
|
20/05/2024
|
1.85p
|
1.90p
|
1.80p
|
1.85p
|
312,025
|
|
17/05/2024
|
1.90p
|
2.00p
|
1.80p
|
1.85p
|
228,007
|
|
16/05/2024
|
1.90p
|
1.90p
|
1.80p
|
1.90p
|
100,000
|
|
15/05/2024
|
1.90p
|
1.96p
|
1.82p
|
1.90p
|
1,789,388
|
|
14/05/2024
|
1.85p
|
2.00p
|
1.72p
|
1.90p
|
1,217,725
|
|
13/05/2024
|
1.90p
|
2.00p
|
1.70p
|
1.85p
|
4,828,634
|
|
10/05/2024
|
2.05p
|
2.10p
|
1.80p
|
1.90p
|
395,100
|
|
09/05/2024
|
2.05p
|
2.20p
|
1.88p
|
1.88p
|
71,531
|
|
08/05/2024
|
2.05p
|
2.20p
|
1.90p
|
2.05p
|
22,527,754
|
|
07/05/2024
|
2.05p
|
2.05p
|
1.90p
|
2.05p
|
38,304
|
|
06/05/2024
|
2.05p
|
2.05p
|
1.90p
|
2.05p
|
4,199
|
|
03/05/2024
|
2.05p
|
2.05p
|
1.90p
|
2.05p
|
4,199
|
|
02/05/2024
|
2.05p
|
2.19p
|
1.90p
|
2.05p
|
18,337
|
|
01/05/2024
|
2.10p
|
2.15p
|
1.90p
|
2.05p
|
80,995
|
|
30/04/2024
|
2.10p
|
2.20p
|
2.00p
|
2.10p
|
24,263
|
|
29/04/2024
|
2.20p
|
2.20p
|
2.00p
|
2.10p
|
51,194
|
|
26/04/2024
|
2.20p
|
2.30p
|
2.10p
|
2.20p
|
700,813
|
|
25/04/2024
|
2.20p
|
2.20p
|
2.10p
|
2.20p
|
176,932
|
|
24/04/2024
|
2.30p
|
2.30p
|
2.10p
|
2.20p
|
1,101,730
|
|
23/04/2024
|
2.35p
|
2.39p
|
2.20p
|
2.20p
|
629,309
|
|
22/04/2024
|
2.35p
|
2.40p
|
2.30p
|
2.35p
|
9,882
|
|
19/04/2024
|
2.25p
|
2.35p
|
2.25p
|
2.35p
|
76,857
|
|
18/04/2024
|
2.35p
|
2.40p
|
2.30p
|
2.32p
|
84,159
|
|
17/04/2024
|
2.35p
|
2.35p
|
2.30p
|
2.35p
|
343,269
|
|
16/04/2024
|
2.35p
|
2.35p
|
2.30p
|
2.35p
|
15,247
|
|
15/04/2024
|
2.35p
|
2.40p
|
2.35p
|
2.35p
|
229
|
|
12/04/2024
|
2.35p
|
2.40p
|
2.31p
|
2.36p
|
72,595
|
|
11/04/2024
|
2.30p
|
2.40p
|
2.20p
|
2.30p
|
392,119
|
|
10/04/2024
|
2.30p
|
2.34p
|
2.22p
|
2.30p
|
33,909
|
|
09/04/2024
|
2.30p
|
2.30p
|
2.20p
|
2.30p
|
164,430
|
|
08/04/2024
|
2.30p
|
2.34p
|
2.20p
|
2.30p
|
121,986
|
|
05/04/2024
|
2.25p
|
2.37p
|
2.11p
|
2.30p
|
142,106
|
|
04/04/2024
|
2.50p
|
2.50p
|
2.10p
|
2.40p
|
445,877
|
|
03/04/2024
|
2.55p
|
2.55p
|
2.40p
|
2.50p
|
87,140
|
|
02/04/2024
|
2.55p
|
2.60p
|
2.50p
|
2.50p
|
245,693
|
|
01/04/2024
|
2.60p
|
2.61p
|
2.48p
|
2.50p
|
2,015,853
|
|
29/03/2024
|
2.60p
|
2.61p
|
2.48p
|
2.50p
|
2,015,853
|
|
28/03/2024
|
2.60p
|
2.61p
|
2.50p
|
2.50p
|
1,015,853
|
|
27/03/2024
|
2.65p
|
2.65p
|
2.55p
|
2.61p
|
216,626
|
|
26/03/2024
|
2.65p
|
2.79p
|
2.57p
|
2.65p
|
7,183
|
|
25/03/2024
|
2.65p
|
2.80p
|
2.56p
|
2.61p
|
474,283
|
|
22/03/2024
|
2.65p
|
2.74p
|
2.60p
|
2.65p
|
299,999
|
|
21/03/2024
|
2.65p
|
2.79p
|
2.50p
|
2.65p
|
237,554
|
|
20/03/2024
|
2.65p
|
2.80p
|
2.58p
|
2.65p
|
200,770
|
|
19/03/2024
|
2.65p
|
2.80p
|
2.50p
|
2.80p
|
25,699
|