Ascent Resources
(AST)
Sector: Oil, Gas and Coal
Historic Prices - up to 10 years
|
17/01/2025
|
2.05p
|
2.08p
|
2.01p
|
2.05p
|
35,500
|
|
16/01/2025
|
2.05p
|
2.05p
|
2.04p
|
2.05p
|
37,421
|
|
15/01/2025
|
2.05p
|
2.06p
|
2.04p
|
2.05p
|
175,499
|
|
14/01/2025
|
2.05p
|
2.10p
|
2.00p
|
2.05p
|
362,053
|
|
13/01/2025
|
2.10p
|
2.16p
|
2.02p
|
2.10p
|
423,812
|
|
10/01/2025
|
2.10p
|
2.10p
|
2.03p
|
2.10p
|
4
|
|
09/01/2025
|
2.15p
|
2.20p
|
2.00p
|
2.10p
|
300,783
|
|
08/01/2025
|
2.25p
|
2.40p
|
2.06p
|
2.15p
|
938,347
|
|
07/01/2025
|
2.25p
|
2.40p
|
2.10p
|
2.25p
|
818,764
|
|
06/01/2025
|
2.20p
|
2.40p
|
2.10p
|
2.25p
|
32,622
|
|
03/01/2025
|
2.30p
|
2.32p
|
2.20p
|
2.30p
|
817,218
|
|
02/01/2025
|
2.30p
|
2.40p
|
2.22p
|
2.30p
|
1,133,344
|
|
01/01/2025
|
2.30p
|
2.40p
|
2.20p
|
2.30p
|
1,098,356
|
|
31/12/2024
|
2.30p
|
2.40p
|
2.20p
|
2.30p
|
1,098,356
|
|
30/12/2024
|
2.10p
|
2.39p
|
2.00p
|
2.30p
|
2,211,384
|
|
27/12/2024
|
2.10p
|
2.24p
|
2.01p
|
2.18p
|
2,256,232
|
|
26/12/2024
|
2.00p
|
2.20p
|
1.91p
|
2.10p
|
2,754,833
|
|
25/12/2024
|
2.00p
|
2.20p
|
1.91p
|
2.10p
|
2,754,833
|
|
24/12/2024
|
2.00p
|
2.20p
|
1.91p
|
2.10p
|
2,754,833
|
|
23/12/2024
|
1.85p
|
2.10p
|
1.80p
|
1.80p
|
1,579,609
|
|
20/12/2024
|
1.65p
|
2.40p
|
1.60p
|
1.85p
|
13,640,119
|
|
19/12/2024
|
1.65p
|
1.65p
|
1.65p
|
1.65p
|
0
|
|
18/12/2024
|
1.65p
|
1.65p
|
1.60p
|
1.65p
|
150,000
|
|
17/12/2024
|
1.65p
|
1.65p
|
1.55p
|
1.65p
|
280,236
|
|
16/12/2024
|
1.65p
|
1.65p
|
1.61p
|
1.65p
|
1,114,698
|
|
13/12/2024
|
1.70p
|
1.70p
|
1.60p
|
1.65p
|
29,257
|
|
12/12/2024
|
1.70p
|
1.70p
|
1.60p
|
1.70p
|
1,681
|
|
11/12/2024
|
1.80p
|
1.80p
|
1.60p
|
1.70p
|
72,007
|
|
10/12/2024
|
1.55p
|
1.59p
|
1.51p
|
1.55p
|
43,345
|
|
09/12/2024
|
1.55p
|
1.60p
|
1.51p
|
1.55p
|
137,118
|
|
06/12/2024
|
1.55p
|
1.55p
|
1.50p
|
1.50p
|
119,200
|
|
05/12/2024
|
1.55p
|
1.58p
|
1.50p
|
1.50p
|
99,999
|
|
04/12/2024
|
1.55p
|
1.59p
|
1.50p
|
1.55p
|
67,025
|
|
03/12/2024
|
1.55p
|
1.55p
|
1.53p
|
1.55p
|
77
|
|
02/12/2024
|
1.55p
|
1.55p
|
1.50p
|
1.50p
|
58,477
|
|
29/11/2024
|
1.55p
|
1.59p
|
1.50p
|
1.51p
|
90,628
|
|
28/11/2024
|
1.55p
|
1.60p
|
1.53p
|
1.55p
|
15,317
|
|
27/11/2024
|
1.55p
|
1.55p
|
1.51p
|
1.51p
|
44,692
|
|
26/11/2024
|
1.55p
|
1.55p
|
1.53p
|
1.55p
|
0
|
|
25/11/2024
|
1.55p
|
1.55p
|
1.50p
|
1.55p
|
62,776
|
|
22/11/2024
|
1.55p
|
1.55p
|
1.47p
|
1.55p
|
152,715
|
|
21/11/2024
|
1.55p
|
1.55p
|
1.50p
|
1.55p
|
135,135
|
|
20/11/2024
|
1.55p
|
1.55p
|
1.40p
|
1.47p
|
665,315
|
|
19/11/2024
|
1.55p
|
1.55p
|
1.50p
|
1.55p
|
3,396
|
|
18/11/2024
|
1.55p
|
1.55p
|
1.50p
|
1.55p
|
17,000
|
|
15/11/2024
|
1.55p
|
1.60p
|
1.50p
|
1.55p
|
82,117
|
|
14/11/2024
|
1.55p
|
1.55p
|
1.51p
|
1.55p
|
542,100
|
|
13/11/2024
|
1.55p
|
1.60p
|
1.52p
|
1.55p
|
1,076,500
|
|
12/11/2024
|
1.55p
|
1.60p
|
1.55p
|
1.60p
|
221
|
|
11/11/2024
|
1.55p
|
1.55p
|
1.50p
|
1.55p
|
358,861
|
|
08/11/2024
|
1.55p
|
1.59p
|
1.55p
|
1.55p
|
141,114
|
|
07/11/2024
|
1.63p
|
1.63p
|
1.53p
|
1.55p
|
1,601
|
|
06/11/2024
|
1.63p
|
1.75p
|
1.50p
|
1.60p
|
897,563
|
|
05/11/2024
|
1.63p
|
1.63p
|
1.63p
|
1.63p
|
122,341
|
|
04/11/2024
|
1.63p
|
1.65p
|
1.50p
|
1.63p
|
176,210
|
|
01/11/2024
|
1.63p
|
1.63p
|
1.51p
|
1.63p
|
21,049
|
|
31/10/2024
|
1.63p
|
1.64p
|
1.51p
|
1.63p
|
127,446
|
|
30/10/2024
|
1.63p
|
1.63p
|
1.58p
|
1.63p
|
34,256
|
|
29/10/2024
|
1.70p
|
1.70p
|
1.50p
|
1.53p
|
645,383
|
|
28/10/2024
|
1.70p
|
1.75p
|
1.70p
|
1.70p
|
0
|
|
25/10/2024
|
1.70p
|
1.70p
|
1.70p
|
1.70p
|
33,199
|
|
24/10/2024
|
1.70p
|
1.70p
|
1.60p
|
1.70p
|
359,787
|
|
23/10/2024
|
1.70p
|
1.70p
|
1.70p
|
1.70p
|
139
|
|
22/10/2024
|
1.75p
|
1.75p
|
1.70p
|
1.70p
|
288,890
|
|
21/10/2024
|
1.75p
|
1.80p
|
1.72p
|
1.75p
|
887
|
|
18/10/2024
|
1.75p
|
1.79p
|
1.72p
|
1.75p
|
991
|
|
17/10/2024
|
1.75p
|
1.75p
|
1.72p
|
1.75p
|
415
|
|
16/10/2024
|
1.75p
|
1.75p
|
1.72p
|
1.75p
|
14,210
|
|
15/10/2024
|
1.75p
|
1.79p
|
1.70p
|
1.75p
|
24,729
|
|
14/10/2024
|
1.75p
|
1.75p
|
1.72p
|
1.75p
|
1,050
|
|
11/10/2024
|
1.75p
|
1.75p
|
1.70p
|
1.75p
|
13,172
|
|
10/10/2024
|
1.75p
|
1.77p
|
1.75p
|
1.75p
|
0
|
|
09/10/2024
|
1.75p
|
1.75p
|
1.72p
|
1.75p
|
12
|
|
08/10/2024
|
1.75p
|
1.79p
|
1.72p
|
1.75p
|
12,955
|
|
07/10/2024
|
1.75p
|
1.77p
|
1.75p
|
1.75p
|
0
|
|
04/10/2024
|
1.75p
|
1.75p
|
1.72p
|
1.75p
|
6,642
|
|
03/10/2024
|
1.75p
|
1.80p
|
1.71p
|
1.75p
|
322,426
|
|
02/10/2024
|
1.75p
|
1.77p
|
1.75p
|
1.75p
|
0
|
|
01/10/2024
|
1.75p
|
1.77p
|
1.75p
|
1.75p
|
0
|
|
30/09/2024
|
1.75p
|
1.75p
|
1.71p
|
1.75p
|
9,100
|
|
27/09/2024
|
1.75p
|
1.79p
|
1.73p
|
1.79p
|
15,500
|
|
26/09/2024
|
1.75p
|
1.80p
|
1.70p
|
1.75p
|
1,854
|
|
25/09/2024
|
1.75p
|
1.75p
|
1.73p
|
1.75p
|
577
|
|
24/09/2024
|
1.75p
|
1.75p
|
1.70p
|
1.75p
|
81,449
|
|
23/09/2024
|
1.75p
|
1.77p
|
1.75p
|
1.75p
|
0
|
|
20/09/2024
|
1.75p
|
1.75p
|
1.70p
|
1.75p
|
36,932
|
|
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
|