Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

Ascent Resources Plc (AST.L)

0.9500
0.0000
(0.00%)
At close: April 24 at 12:48:32 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20250.95000.90200.90200.95000.95005,310
Apr 23, 20250.95000.96900.90000.95000.9500300,439
Apr 22, 20250.95000.90100.90000.95000.950026,507
Apr 17, 20250.95000.98000.91100.95000.9500274,592
Apr 16, 20250.95000.92800.90500.95000.9500664,206
Apr 15, 20250.95000.95000.95000.95000.9500-
Apr 14, 20250.95000.92800.92800.95000.95002,005
Apr 11, 20250.95001.00000.90000.95000.950013,349
Apr 10, 20251.05001.00000.92501.00001.00001,866,201
Apr 9, 20251.05001.10001.00001.10001.100061,337
Apr 8, 20251.05001.10001.00001.00001.0000948,376
Apr 7, 20251.05001.09701.00001.05001.0500138,762
Apr 4, 20251.12501.15001.00001.05001.0500103,374
Apr 3, 20251.12501.10001.10001.12501.125091,278
Apr 2, 20251.12501.12501.12501.12501.1250-
Apr 1, 20251.12501.10001.10001.12501.125024,226
Mar 31, 20251.15001.20001.10001.12501.1250292,083
Mar 28, 20251.25001.22501.06501.10001.10001,091,160
Mar 27, 20251.37501.30001.20001.25001.2500779,662
Mar 26, 20251.37501.33801.30001.37501.3750317
Mar 25, 20251.37501.34001.30001.37501.375019,211
Mar 24, 20251.37501.35701.35701.37501.37501,842
Mar 21, 20251.37501.30001.30001.37501.3750888
Mar 20, 20251.37501.35001.30001.37501.37502,030,226
Mar 19, 20251.37501.30001.30001.30001.300054,643
Mar 18, 20251.37501.38001.31101.37501.3750165,670
Mar 17, 20251.37501.44001.44001.37501.37502,650
Mar 14, 20251.37501.38801.31101.37501.3750100,003
Mar 13, 20251.37501.44001.30001.30001.300070,864
Mar 12, 20251.42501.41001.40001.42501.4250114,674
Mar 11, 20251.42501.40001.40001.42501.425090,000
Mar 10, 20251.42501.44901.40001.42501.425093,644
Mar 7, 20251.47501.45001.45001.42501.425030,000
Mar 6, 20251.47501.49901.45001.47501.4750115,354
Mar 5, 20251.47501.49901.45001.47501.47502,040
Mar 4, 20251.45001.50001.45001.47501.475059,296
Mar 3, 20251.52501.55001.41001.45001.4500720,571
Feb 28, 20251.55001.59701.45001.52501.5250500,851
Feb 27, 20251.60001.55001.50001.55001.5500377,309
Feb 26, 20251.60001.60001.50001.60001.60002,027,158
Feb 25, 20251.60001.64001.51501.60001.60001,119,447
Feb 24, 20251.65001.67001.55001.60001.6000338,350
Feb 21, 20251.65001.70001.60501.65001.650048,507
Feb 20, 20251.60001.64401.58001.65001.6500242,226
Feb 19, 20251.55001.60001.51001.60001.60001,284,670
Feb 18, 20251.52501.57301.54001.55001.5500301,908
Feb 17, 20251.52501.60001.45001.52501.525014,452
Feb 14, 20251.52501.60001.46401.52501.5250377,472
Feb 13, 20251.60001.60001.50001.52501.5250369,276
Feb 12, 20251.55001.51001.50001.60001.6000789,998
Feb 11, 20251.70001.80001.45001.53001.53003,696,413
Feb 10, 20251.90002.00001.70001.70001.70001,175,740
Feb 7, 20251.90002.00001.81501.90001.9000591,549
Feb 6, 20251.90002.00001.75001.90001.9000988,442
Feb 5, 20251.95002.10001.85001.90001.90003,796,814
Feb 4, 20251.95002.00001.90001.95001.950021,622
Feb 3, 20251.95002.00001.90001.95001.950074,431
Jan 31, 20251.95002.00001.90001.95001.9500389,977
Jan 30, 20251.95002.04001.90001.95001.950014,628
Jan 29, 20251.95001.97501.86001.95001.950015,064
Jan 28, 20251.95002.00001.90001.95001.9500671,862
Jan 27, 20251.95002.00001.91001.95001.9500754,734
Jan 24, 20251.95001.97501.80001.95001.9500787,572
Jan 23, 20251.95002.00001.90101.95001.95001,136,947
Jan 22, 20252.05002.00001.92001.95001.9500841,760
Jan 21, 20252.05002.10002.01102.05002.05002,080,038
Jan 20, 20252.05002.09802.01102.05002.050030,482
Jan 17, 20252.05002.07902.01102.05002.050035,500
Jan 16, 20252.05002.03502.03502.05002.050037,421
Jan 15, 20252.05002.06002.03502.05002.0500175,499
Jan 14, 20252.05002.10002.00002.05002.0500362,053
Jan 13, 20252.10002.16002.01502.10002.1000423,812
Jan 10, 20252.10002.03302.03302.10002.10004
Jan 9, 20252.15002.19502.00002.10002.1000300,783
Jan 8, 20252.25002.40002.06002.15002.15001,338,347
Jan 7, 20252.25002.40002.10002.25002.2500818,764
Jan 6, 20252.20002.40002.10002.25002.250032,622
Jan 3, 20252.30002.31902.11002.30002.30001,779,644
Jan 2, 20252.30002.40002.21502.30002.30001,133,344
Dec 31, 20242.30002.40002.20002.30002.30001,098,356
Dec 30, 20242.10002.39002.00002.30002.30002,211,384
Dec 27, 20242.10002.24002.01102.18002.18002,256,232
Dec 24, 20242.00002.20001.91102.10002.10002,754,833
Dec 23, 20241.85002.10001.80001.80001.80001,579,609
Dec 20, 20241.65002.40001.60001.85001.850013,640,119
Dec 19, 20241.65001.65001.65001.65001.6500-
Dec 18, 20241.65001.60001.60001.65001.6500150,000
Dec 17, 20241.65001.60201.55001.65001.6500280,236
Dec 16, 20241.65001.65001.61001.65001.65001,114,698
Dec 13, 20241.70001.64001.60401.65001.650029,257
Dec 12, 20241.70001.60001.60001.70001.70001,681
Dec 11, 20241.80001.66001.60001.70001.700072,007
Dec 10, 20241.55001.58801.50501.55001.550043,345
Dec 9, 20241.55001.60001.50501.55001.5500137,118
Dec 6, 20241.55001.51001.50001.50001.5000119,200
Dec 5, 20241.55001.58001.50001.50001.500099,999
Dec 4, 20241.55001.59401.50001.55001.550067,025
Dec 3, 20241.55001.52501.52501.55001.550077
Dec 2, 20241.55001.52501.50001.50001.500058,477
Nov 29, 20241.55001.59401.50001.51001.510090,628
Nov 28, 20241.55001.59901.52501.55001.550015,317
Nov 27, 20241.55001.52501.50501.51001.510044,692
Nov 26, 20241.55001.55001.55001.55001.5500-
Nov 25, 20241.55001.55001.50201.55001.550062,776
Nov 22, 20241.55001.55001.47001.55001.5500152,715
Nov 21, 20241.55001.52501.50001.55001.5500135,135
Nov 20, 20241.55001.50001.40001.47001.47001,165,315
Nov 19, 20241.55001.50201.50001.55001.55003,396
Nov 18, 20241.55001.50001.50001.55001.550017,000
Nov 15, 20241.55001.60001.50001.55001.550082,117
Nov 14, 20241.55001.50501.50501.55001.5500542,100
Nov 13, 20241.55001.60001.52001.55001.55001,076,500
Nov 12, 20241.55001.60001.54501.60001.6000221
Nov 11, 20241.55001.54501.50001.55001.5500358,861
Nov 8, 20241.55001.58501.55001.55001.55001,736,118
Nov 7, 20241.62501.60001.52601.55001.55001,601
Nov 6, 20241.62501.75001.50001.60001.6000897,563
Nov 5, 20241.62501.62501.62501.62501.6250122,341
Nov 4, 20241.62501.65001.50001.62501.6250176,210
Nov 1, 20241.62501.51301.50501.62501.625021,049
Oct 31, 20241.62501.63501.50501.62501.6250127,446
Oct 30, 20241.62501.58001.58001.62501.625034,256
Oct 29, 20241.70001.65001.50001.53001.5300645,383
Oct 28, 20241.70001.70001.70001.70001.7000-
Oct 25, 20241.70001.70001.70001.70001.700033,199
Oct 24, 20241.70001.70001.60001.70001.7000359,787
Oct 23, 20241.70001.70001.70001.70001.7000139
Oct 22, 20241.75001.71701.70001.70001.7000288,890
Oct 21, 20241.75001.80001.71701.75001.7500887
Oct 18, 20241.75001.79001.71701.75001.7500991
Oct 17, 20241.75001.71701.71701.75001.7500415
Oct 16, 20241.75001.71701.71701.75001.750014,210
Oct 15, 20241.75001.79001.70001.75001.750024,729
Oct 14, 20241.75001.71701.71701.75001.75001,050
Oct 11, 20241.75001.71701.70001.75001.750013,172
Oct 10, 20241.75001.75001.75001.75001.7500-
Oct 9, 20241.75001.71701.71701.75001.750012
Oct 8, 20241.75001.79001.71701.75001.750012,955
Oct 7, 20241.75001.75001.75001.75001.7500-
Oct 4, 20241.75001.71701.71701.75001.75006,642
Oct 3, 20241.75001.80001.71101.75001.7500322,426
Oct 2, 20241.75001.75001.75001.75001.7500-
Oct 1, 20241.75001.75001.75001.75001.7500-
Sep 30, 20241.75001.71101.71101.75001.75009,100
Sep 27, 20241.75001.79001.72501.79001.790015,500
Sep 26, 20241.75001.80001.70001.75001.75001,854
Sep 25, 20241.75001.72501.72501.75001.7500577
Sep 24, 20241.75001.75001.70001.75001.750081,449
Sep 23, 20241.75001.75001.75001.75001.7500-
Sep 20, 20241.75001.72701.70001.75001.750036,932
Sep 19, 20241.75001.72701.72001.75001.750030,696
Sep 18, 20242.00002.09001.71101.75001.7500735,966
Sep 17, 20241.70001.70001.64801.70001.700012,311
Sep 16, 20241.60001.79701.60001.70001.70001,314,748
Sep 13, 20241.60001.57001.57001.60001.600014,187
Sep 12, 20241.65001.70001.55001.61001.6100210,218
Sep 11, 20241.65001.70001.60001.65001.65001,448
Sep 10, 20241.65001.60001.60001.65001.650017,685
Sep 9, 20241.65001.70001.70001.65001.650080
Sep 6, 20241.65001.70001.60001.65001.6500138,868
Sep 5, 20241.65001.65001.65001.65001.6500-
Sep 4, 20241.70001.70001.60001.65001.6500195,786
Sep 3, 20241.75001.70001.70001.75001.7500104,992
Sep 2, 20241.75001.71001.70101.75001.7500150,836
Aug 30, 20241.75001.75001.75001.75001.7500-
Aug 29, 20241.75001.71001.70101.75001.750013,842
Aug 28, 20241.75001.80001.71001.75001.75001,726
Aug 27, 20241.75001.71001.70001.75001.75001,789,823
Aug 23, 20241.80001.84001.84001.75001.75005,218
Aug 22, 20241.80001.75001.75001.80001.80001,698
Aug 21, 20241.85001.90001.70001.80001.800064,678
Aug 20, 20241.85001.86001.86001.85001.850010,000
Aug 19, 20241.85001.81001.80001.85001.8500106,134
Aug 16, 20241.85001.80001.80001.85001.850079
Aug 15, 20241.85001.80001.80001.80001.8000136,348
Aug 14, 20241.85001.80001.80001.85001.85001,259
Aug 13, 20241.90001.86401.80001.85001.85001,067,878
Aug 12, 20241.75001.89001.75601.90001.9000639,790
Aug 9, 20241.70002.10001.70001.75001.75003,575,959
Aug 8, 20241.65001.80001.60001.60001.60001,090,366
Aug 7, 20241.75001.80001.60001.70001.7000530,757
Aug 6, 20241.75001.70201.67001.75001.75003,670
Aug 5, 20241.75001.70201.70201.75001.7500555
Aug 2, 20241.75001.75001.75001.75001.7500-
Aug 1, 20241.75001.77001.70001.75001.75009,801
Jul 31, 20241.75001.80001.70001.75001.75001,150,000
Jul 30, 20241.75001.80001.80001.75001.750030,000
Jul 29, 20241.75001.80001.70001.75001.7500230,776
Jul 26, 20241.80001.80001.70001.75001.7500140,755
Jul 25, 20241.80001.70001.70001.80001.800050,000
Jul 24, 20241.85001.90001.70001.80001.8000864,106
Jul 23, 20241.95001.90001.90001.85001.8500575,000
Jul 22, 20241.95001.95001.95001.95001.9500-
Jul 19, 20241.95002.00001.90001.95001.95001,080,050
Jul 18, 20241.95001.90101.90001.95001.95008,808
Jul 17, 20241.95001.92001.90001.95001.9500800,000
Jul 16, 20241.95002.00001.90201.95001.950059,573
Jul 15, 20241.95001.90201.90001.95001.95006,893
Jul 12, 20241.95002.00001.90001.95001.950064,555
Jul 11, 20241.95002.00001.90001.95001.9500340,339
Jul 10, 20241.95002.00002.00001.95001.95002,500
Jul 9, 20241.95001.96801.90201.95001.95002,003,264
Jul 8, 20241.95001.97301.90001.95001.950012,499,717
Jul 5, 20241.95001.91001.91001.95001.950033,660
Jul 4, 20241.95001.94901.86001.95001.9500154,486
Jul 3, 20241.95001.96001.90001.90001.90002,164,023
Jul 2, 20241.90001.95001.80001.95001.95001,894,079
Jul 1, 20241.90001.80401.75001.90001.900065,504
Jun 28, 20241.90001.84001.80101.90001.900013,649
Jun 27, 20241.90001.88001.80001.90001.9000202,500
Jun 26, 20241.90001.88901.80501.90001.900028,163
Jun 25, 20241.95002.00001.80501.90001.900065,821
Jun 24, 20242.00002.00001.90401.95001.950010,050
Jun 21, 20242.00001.97501.90002.00002.0000814,052
Jun 20, 20242.00001.98001.90002.00002.0000248,450
Jun 19, 20242.00002.10001.90502.00002.0000187,316
Jun 18, 20242.05002.01001.71002.00002.0000271,761
Jun 17, 20242.10002.04002.00002.05002.050071,192
Jun 14, 20242.10002.20001.90001.90001.9000946,903
Jun 13, 20242.10002.04002.02002.10002.100013,993
Jun 12, 20242.10002.20002.00002.10002.1000651,675
Jun 11, 20242.10002.20002.00002.10002.1000105,049
Jun 10, 20242.10002.19602.06002.10002.10004,149
Jun 7, 20242.10002.06002.00002.10002.1000297,629
Jun 6, 20242.10002.00002.00002.10002.1000565
Jun 5, 20242.10002.14501.92502.10002.1000380,331
Jun 4, 20242.02502.20001.95002.10002.1000720,192
Jun 3, 20241.85002.00001.80202.00002.00002,282,936
May 31, 20241.80001.82001.80101.85001.850057,800
May 30, 20241.85001.90001.80001.85001.8500182,486
May 29, 20241.90001.85001.80001.85001.8500172,065
May 28, 20241.85001.90001.85501.90001.900021,361
May 24, 20241.85001.90001.80001.88001.8800385,065
May 23, 20241.85001.90001.80001.85001.850050,181
May 22, 20241.85001.90001.81801.85001.8500151,187
May 21, 20241.85001.81801.80201.85001.850029,164
May 20, 20241.85001.90001.80001.85001.8500312,025
May 17, 20241.90002.00001.80001.85001.8500228,007
May 16, 20241.90001.80401.80401.90001.9000100,000
May 15, 20241.90001.95901.81701.90001.90001,789,388
May 14, 20241.85002.00001.71701.90001.90001,217,725
May 13, 20241.90002.00001.70001.85001.85004,828,634
May 10, 20242.05002.10001.80401.90001.9000395,100
May 9, 20242.05002.20001.88001.88001.880071,531
May 8, 20242.05002.20001.90002.05002.050022,527,754
May 7, 20242.05002.05001.90002.05002.050038,304
May 3, 20242.05001.90001.90002.05002.05004,199
May 2, 20242.05002.19401.90002.05002.050018,337
May 1, 20242.10002.14701.90002.05002.050080,995
Apr 30, 20242.10002.19602.00002.10002.100024,263
Apr 29, 20242.20002.19602.00402.10002.100051,194
Apr 26, 20242.20002.30002.10002.20002.2000700,813
Apr 25, 20242.20002.17502.10002.20002.2000176,932

Related Tickers

BOR.L Borders & Southern Petroleum plc
4.5900
-1.29%
 
BRNGF Buru Energy Limited
0.0300
0.00%
 
0M5J.IL Aker BP ASA
220.30
0.00%
 
PPP.L Pennpetro Energy Plc
9.55
+2.47%
 
EME.L Empyrean Energy Plc
0.1075
+10.26%
 
UOG.L United Oil & Gas Plc
0.1050
+5.00%
 
EOG.L Europa Oil & Gas (Holdings) plc
0.6000
0.00%
 
SNG.RO SNGN Romgaz SA
5.96
0.00%
 
88E.L 88 Energy Limited
0.0575
-8.00%
 
BLOE.L Block Energy Plc
0.9000
0.00%