Dark

AST
ASCENT RESOURCES PLC
stock LSE

Inactive

Aug 2, 2024

1.75GBX0.000%(0.00)0

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	1.75000	1.75000	1.75000	1.75000	0.000%	0	0.000%
2024-08-01	1.75000	1.75000	1.70000	1.75000	0.000%	9,801	0.000%
2024-07-31	1.75000	1.75000	1.75000	1.75000	0.000%	1,150,000	0.000%
2024-07-30	1.75000	1.75000	1.75000	1.75000	0.000%	30,000	0.000%
2024-07-29	1.75000	1.75000	1.75000	1.75000	0.000%	230,776	0.000%
2024-07-26	1.76000	1.80000	1.75000	1.75000	-2.778%	140,755	0.000%
2024-07-25	1.80000	1.80000	1.80000	1.80000	0.000%	50,000	-2.778%
2024-07-24	1.85000	1.85000	1.80000	1.80000	-2.703%	864,106	-2.778%
2024-07-23	1.95000	1.95000	1.85000	1.85000	-5.128%	575,000	-5.405%
2024-07-22	1.95000	1.95000	1.95000	1.95000	0.000%	0	-10.256%
2024-07-19	1.95000	1.95000	1.95000	1.95000	0.000%	1,080,050	-10.256%
2024-07-18	1.95000	1.95000	1.95000	1.95000	0.000%	8,808	-10.256%
2024-07-17	1.95000	1.95000	1.95000	1.95000	0.000%	800,000	-10.256%
2024-07-16	1.95000	1.95000	1.95000	1.95000	0.000%	59,573	-10.256%
2024-07-15	1.95000	1.95000	1.90000	1.95000	0.000%	6,893	-10.256%
2024-07-10	1.95000	1.95000	1.95000	1.95000	0.000%	2,500	-10.256%
2024-07-09	1.95000	1.95000	1.95000	1.95000	0.000%	2,003,264	-10.256%
2024-07-08	1.95000	1.95000	1.90000	1.95000	0.000%	12,499,717	-10.256%
2024-07-05	1.95000	1.95000	1.95000	1.95000	0.000%	33,660	-10.256%
2024-07-04	1.95000	1.95000	1.86000	1.95000	+2.632%	154,486	-10.256%
2024-07-03	1.95000	1.95000	1.90000	1.90000	-2.564%	2,164,023	-7.895%
2024-07-02	1.90000	1.95000	1.90000	1.95000	+2.632%	1,894,079	-10.256%
2024-07-01	1.90000	1.90000	1.75000	1.90000	0.000%	65,504	-7.895%
2024-06-28	1.90000	1.90000	1.90000	1.90000	0.000%	13,649	-7.895%
2024-06-27	1.90000	1.90000	1.90000	1.90000	0.000%	202,500	-7.895%
2024-06-26	1.90000	1.90000	1.90000	1.90000	0.000%	28,163	-7.895%
2024-06-25	1.95000	1.95000	1.90000	1.90000	-2.564%	65,821	-7.895%
2024-06-24	2.00000	2.00000	1.95000	1.95000	-2.500%	10,050	-10.256%
2024-06-21	2.00000	2.00000	2.00000	2.00000	0.000%	814,052	-12.500%
2024-06-20	2.00000	2.00000	2.00000	2.00000	0.000%	248,450	-12.500%
2024-06-19	2.00000	2.00000	2.00000	2.00000	0.000%	187,316	-12.500%
2024-06-18	2.05000	2.05000	1.90000	2.00000	-2.439%	271,761	-12.500%
2024-06-17	2.00000	2.10000	2.00000	2.05000	+7.895%	71,192	-14.634%
2024-06-14	2.10000	2.10000	1.90000	1.90000	-9.524%	946,903	-7.895%
2024-06-13	2.10000	2.10000	2.10000	2.10000	0.000%	13,993	-16.667%
2024-06-12	2.10000	2.10000	2.00000	2.10000	0.000%	651,675	-16.667%
2024-06-11	2.10000	2.10000	2.10000	2.10000	0.000%	105,049	-16.667%
2024-06-10	2.10000	2.10000	2.10000	2.10000	0.000%	4,149	-16.667%
2024-06-07	2.10000	2.10000	2.10000	2.10000	0.000%	297,629	-16.667%
2024-06-06	2.10000	2.10000	2.10000	2.10000	0.000%	565	-16.667%
2024-06-05	2.10000	2.10000	2.10000	2.10000	0.000%	380,331	-16.667%
2024-06-04	2.02000	2.10000	1.95000	2.10000	+5.000%	720,192	-16.667%
2024-06-03	1.85000	2.00000	2.00000	2.00000	+8.108%	2,282,936	-12.500%
2024-05-31	1.80000	1.85000	1.80000	1.85000	0.000%	57,800	-5.405%
2024-05-30	1.85000	1.85000	1.85000	1.85000	0.000%	182,486	-5.405%
2024-05-29	1.85000	1.90000	1.85000	1.85000	-2.632%	172,065	-5.405%
2024-05-28	1.85000	1.90000	1.85000	1.90000	+1.064%	21,361	-7.895%
2024-05-24	1.85000	1.88000	1.88000	1.88000	+1.622%	385,065	-6.915%
2024-05-23	1.85000	1.85000	1.85000	1.85000	0.000%	50,181	-5.405%
2024-05-22	1.85000	1.85000	1.85000	1.85000	0.000%	151,187	-5.405%
2024-05-21	1.85000	1.85000	1.85000	1.85000	0.000%	29,164	-5.405%
2024-05-20	1.85000	1.85000	1.85000	1.85000	0.000%	312,025	-5.405%
2024-05-17	1.90000	1.90000	1.85000	1.85000	-2.632%	228,007	-5.405%
2024-05-16	1.90000	1.90000	1.90000	1.90000	0.000%	100,000	-7.895%
2024-05-15	1.90000	1.90000	1.90000	1.90000	0.000%	1,789,388	-7.895%
2024-05-14	1.85000	1.90000	1.80000	1.90000	+2.703%	1,217,725	-7.895%
2024-05-13	1.90000	1.90000	1.80000	1.85000	-2.632%	4,828,634	-5.405%
2024-05-10	1.88000	2.05000	1.88000	1.90000	+1.064%	395,100	-7.895%
2024-05-09	2.05000	2.05000	1.88000	1.88000	-8.293%	71,531	-6.915%
2024-05-08	2.05000	2.05000	2.05000	2.05000	0.000%	22,527,754	-14.634%
2024-05-07	2.05000	2.05000	1.90000	2.05000	0.000%	38,304	-14.634%
2024-05-02	2.05000	2.05000	2.05000	2.05000	0.000%	18,337	-14.634%
2024-05-01	2.10000	2.10000	2.05000	2.05000	+7,635.849%	80,995	-14.634%
2024-03-22	0.02650	0.02740	0.02650	0.02650	0.000%	299,999	+6,503.774%
2024-03-21	0.02650	0.02750	0.02650	0.02650	0.000%	237,554	+6,503.774%
2024-03-20	0.02650	0.02650	0.02650	0.02650	-5.357%	200,770	+6,503.774%
2024-03-19	0.02650	0.02800	0.02800	0.02800	+2.564%	25,699	+6,150.000%
2024-03-18	0.02650	0.02730	0.02730	0.02730	+3.019%	43,600	+6,310.256%
2024-03-15	0.02650	0.02650	0.02650	0.02650	0.000%	74,395	+6,503.774%
2024-03-14	0.02650	0.02650	0.02650	0.02650	-1.852%	6,119	+6,503.774%
2024-03-13	0.02650	0.02700	0.02650	0.02700	0.000%	155,053	+6,381.481%
2024-03-12	0.02650	0.02700	0.02650	0.02700	+1.887%	73,977	+6,381.481%
2024-03-11	0.02650	0.02650	0.02650	0.02650	0.000%	28,196	+6,503.774%
2024-03-08	0.02600	0.02700	0.02600	0.02650	-1.852%	384,789	+6,503.774%
2024-03-07	0.02630	0.02700	0.02600	0.02700	+3.846%	856,437	+6,381.481%
2024-03-06	0.02700	0.02850	0.02600	0.02600	-3.704%	419,362	+6,630.769%
2024-03-05	0.02650	0.02700	0.02650	0.02700	+3.846%	356,456	+6,381.481%
2024-03-04	0.02650	0.02650	0.02600	0.02600	-3.704%	337,505	+6,630.769%
2024-03-01	0.02700	0.02700	0.02650	0.02700	+1.887%	217,470	+6,381.481%
2024-02-29	0.02650	0.02650	0.02650	0.02650	-5.357%	60,987	+6,503.774%
2024-02-28	0.02840	0.02850	0.02620	0.02800	-3.448%	1,191,656	+6,150.000%
2024-02-27	0.02910	0.02910	0.02800	0.02900	-0.685%	4,231,261	+5,934.483%
2024-02-26	0.02870	0.02920	0.02850	0.02920	+4.286%	4,772,008	+5,893.151%
2024-02-23	0.02400	0.02800	0.02400	0.02800	+19.149%	6,791,633	+6,150.000%
2024-02-22	0.02350	0.02350	0.02350	0.02350	-2.083%	24,041	+7,346.809%
2024-02-21	0.02375	0.02400	0.02250	0.02400	0.000%	517,343	+7,191.667%
2024-02-20	0.02400	0.02500	0.02400	0.02400	-7.692%	1,951,117	+7,191.667%
2024-02-19	0.02600	0.02650	0.02550	0.02600	-7.143%	832,419	+6,630.769%
2024-02-16	0.03350	0.02950	0.02800	0.02800	-13.043%	3,047,161	+6,150.000%
2024-02-15	0.03350	0.03350	0.03220	0.03220	-3.881%	4,267,756	+5,334.783%
2024-02-14	0.03400	0.03400	0.03350	0.03350	-1.471%	2,295,032	+5,123.881%
2024-02-13	0.03300	0.03400	0.03250	0.03400	+6.250%	3,277,322	+5,047.059%
2024-02-12	0.02800	0.03200	0.02800	0.03200	+12.281%	3,394,206	+5,368.750%
2024-02-09	0.02850	0.02850	0.02800	0.02850	0.000%	98,553	+6,040.351%
2024-02-08	0.02850	0.02850	0.02800	0.02850	0.000%	941,001	+6,040.351%
2024-02-07	0.02850	0.02850	0.02750	0.02850	+1.786%	4,757,713	+6,040.351%
2024-02-06	0.02850	0.02850	0.02790	0.02800	-1.754%	938,599	+6,150.000%
2024-02-05	0.02850	0.03050	0.02850	0.02850	0.000%	2,017,844	+6,040.351%
2024-02-02	0.02850	0.02850	0.02850	0.02850	0.000%	125,581	+6,040.351%
2024-02-01	0.02700	0.02850	0.02650	0.02850	+5.556%	667,588	+6,040.351%
2024-01-31	0.02700	0.02700	0.02650	0.02700	0.000%	258,358	+6,381.481%
2024-01-30	0.02700	0.02700	0.02700	0.02700	0.000%	316,000	+6,381.481%
2024-01-29	0.02700	0.02700	0.02650	0.02700	0.000%	36,752	+6,381.481%
2024-01-26	0.02700	0.02700	0.02700	0.02700	0.000%	1,246,510	+6,381.481%
2024-01-25	0.02800	0.02800	0.02800	0.02700	0.000%	236,853	+6,381.481%
2024-01-24	0.02700	0.02700	0.02700	0.02700	+3.448%	74,458	+6,381.481%
2024-01-23	0.02700	0.02610	0.02610	0.02610	-6.786%	152,098	+6,604.981%
2024-01-22	0.02650	0.02900	0.02800	0.02800	-3.448%	433,234	+6,150.000%
2024-01-19	0.02900	0.02900	0.02900	0.02900	0.000%	455,581	+5,934.483%
2024-01-18	0.03000	0.03000	0.02900	0.02900	-3.333%	1,485,292	+5,934.483%
2024-01-17	0.02900	0.03000	0.02900	0.03000	+3.448%	67,155	+5,733.333%
2024-01-16	0.02900	0.02900	0.02900	0.02900	0.000%	49,184	+5,934.483%
2024-01-15	0.02900	0.02950	0.02875	0.02900	+5.455%	1,789,533	+5,934.483%
2024-01-12	0.02750	0.02750	0.02750	0.02750	0.000%	7,989	+6,263.636%
2024-01-11	0.02850	0.02850	0.02650	0.02750	-3.509%	736,054	+6,263.636%
2024-01-10	0.02950	0.03100	0.02850	0.02850	-3.390%	383,302	+6,040.351%
2024-01-09	0.03050	0.03050	0.02950	0.02950	-4.839%	5,650,900	+5,832.203%
2024-01-08	0.03800	0.03100	0.03100	0.03100	-18.421%	4,296,671	+5,545.161%
2024-01-05	0.03800	0.03800	0.03800	0.03800	0.000%	380,799	+4,505.263%
2024-01-04	0.03800	0.03800	0.03800	0.03800	0.000%	250,066	+4,505.263%
2024-01-03	0.03800	0.03800	0.03800	0.03800	0.000%	51,799	+4,505.263%
2024-01-02	0.03800	0.03800	0.03800	0.03800	0.000%	0	+4,505.263%
2023-12-29	0.03800	0.03900	0.03700	0.03800	0.000%	1,012,385	+4,505.263%
2023-12-28	0.03800	0.03900	0.03800	0.03800	-1.299%	139,089	+4,505.263%
2023-12-27	0.03900	0.03900	0.03800	0.03850	0.000%	436,370	+4,445.455%
2023-12-22	0.03850	0.03850	0.03610	0.03850	0.000%	127,120	+4,445.455%
2023-12-21	0.03850	0.03900	0.03850	0.03850	+4.054%	1,159,617	+4,445.455%
2023-12-20	0.03700	0.03700	0.03610	0.03700	0.000%	10,123	+4,629.730%
2023-12-19	0.03700	0.03700	0.03700	0.03700	0.000%	1,427,040	+4,629.730%
2023-12-18	0.03700	0.03700	0.03700	0.03700	0.000%	176,160	+4,629.730%
2023-12-15	0.03700	0.03700	0.03700	0.03700	0.000%	117,000	+4,629.730%
2023-12-14	0.03750	0.03750	0.03700	0.03700	-1.333%	274,773	+4,629.730%
2023-12-13	0.03750	0.03750	0.03750	0.03750	0.000%	659,113	+4,566.667%
2023-12-12	0.03850	0.03850	0.03750	0.03750	-2.597%	278,214	+4,566.667%
2023-12-11	0.03800	0.03900	0.03800	0.03850	-1.282%	1,321,806	+4,445.455%
2023-12-08	0.03900	0.03900	0.03900	0.03900	0.000%	291,699	+4,387.179%
2023-12-07	0.03950	0.03900	0.03800	0.03900	+2.632%	1,171,299	+4,387.179%
2023-12-06	0.03950	0.03800	0.03800	0.03800	-3.797%	2,159	+4,505.263%
2023-12-05	0.03900	0.04180	0.03950	0.03950	+1.282%	250,145	+4,330.380%
2023-12-04	0.03950	0.03950	0.03900	0.03900	-1.266%	105,688	+4,387.179%
2023-12-01	0.03950	0.04050	0.03950	0.03950	-2.469%	1,502,015	+4,330.380%
2023-11-30	0.04050	0.04050	0.03920	0.04050	0.000%	1,482,245	+4,220.988%
2023-11-29	0.04050	0.04050	0.04050	0.04050	0.000%	175,002	+4,220.988%
2023-11-28	0.04050	0.04050	0.04050	0.04050	0.000%	125,074	+4,220.988%
2023-11-27	0.04050	0.04050	0.04050	0.04050	-0.735%	0	+4,220.988%
2023-11-24	0.04000	0.04100	0.04080	0.04080	+2.000%	1,132,909	+4,189.216%
2023-11-23	0.04050	0.04050	0.04000	0.04000	-1.235%	252,652	+4,275.000%
2023-11-22	0.04000	0.04050	0.04000	0.04050	+1.250%	142,122	+4,220.988%
2023-11-21	0.04000	0.04100	0.04000	0.04000	0.000%	161,935	+4,275.000%
2023-11-20	0.04000	0.04100	0.04000	0.04000	-1.235%	637,971	+4,275.000%
2023-11-17	0.04100	0.04100	0.04050	0.04050	-1.220%	1,216,001	+4,220.988%
2023-11-16	0.04100	0.04150	0.04000	0.04100	+2.500%	1,049,009	+4,168.293%
2023-11-15	0.04100	0.04100	0.04000	0.04000	0.000%	888,204	+4,275.000%
2023-11-14	0.04050	0.04080	0.04000	0.04000	-1.235%	1,887,453	+4,275.000%
2023-11-13	0.04000	0.04060	0.04050	0.04050	+1.250%	325,747	+4,220.988%
2023-11-10	0.04000	0.04000	0.04000	0.04000	0.000%	460,897	+4,275.000%
2023-11-09	0.03850	0.04050	0.03950	0.04000	+3.896%	5,012,596	+4,275.000%
2023-11-08	0.03600	0.03850	0.03600	0.03850	+6.944%	285,005	+4,445.455%
2023-11-07	0.03500	0.03600	0.03450	0.03600	+5.882%	1,936,157	+4,761.111%
2023-11-06	0.03450	0.03450	0.03350	0.03400	+1.493%	244,569	+5,047.059%
2023-11-03	0.03400	0.03500	0.03350	0.03350	0.000%	1,341,779	+5,123.881%
2023-11-02	0.03350	0.03350	0.03350	0.03350	0.000%	1,373	+5,123.881%
2023-11-01	0.03400	0.03400	0.03350	0.03350	-1.471%	209,389	+5,123.881%
2023-10-31	0.03300	0.03400	0.03300	0.03400	+3.030%	1,911,743	+5,047.059%
2023-10-30	0.03300	0.03380	0.03300	0.03300	0.000%	531,382	+5,203.030%
2023-10-27	0.03300	0.03300	0.03300	0.03300	-1.493%	310,593	+5,203.030%
2023-10-26	0.03300	0.03400	0.03300	0.03350	+4.688%	1,000,213	+5,123.881%
2023-10-25	0.03300	0.03200	0.03200	0.03200	-3.030%	7,194,590	+5,368.750%
2023-10-24	0.02900	0.03300	0.03000	0.03300	+13.793%	1,446,411	+5,203.030%
2023-10-23	0.02900	0.02900	0.02900	0.02900	0.000%	134	+5,934.483%
2023-10-20	0.02900	0.02900	0.02900	0.02900	0.000%	227,845	+5,934.483%
2023-10-19	0.02900	0.02900	0.02900	0.02900	0.000%	80,551	+5,934.483%
2023-10-18	0.02950	0.02950	0.02900	0.02900	-1.695%	308,337	+5,934.483%
2023-10-17	0.02950	0.02950	0.02950	0.02950	0.000%	265,039	+5,832.203%
2023-10-16	0.02950	0.02950	0.02950	0.02950	0.000%	172	+5,832.203%
2023-10-13	0.02900	0.02950	0.02900	0.02950	+1.724%	503,691	+5,832.203%
2023-10-12	0.02900	0.02900	0.02900	0.02900	-3.333%	109,157	+5,934.483%
2023-10-11	0.02900	0.03000	0.03000	0.03000	+3.448%	313,002	+5,733.333%
2023-10-10	0.02850	0.02900	0.02850	0.02900	+1.754%	15,545	+5,934.483%
2023-10-09	0.02900	0.02900	0.02850	0.02850	-1.724%	1,051,811	+6,040.351%
2023-10-06	0.02900	0.02900	0.02900	0.02900	0.000%	10,060	+5,934.483%
2023-10-05	0.02950	0.02950	0.02900	0.02900	-1.695%	591,730	+5,934.483%
2023-10-04	0.02950	0.03050	0.02950	0.02950	0.000%	918,605	+5,832.203%
2023-10-03	0.02850	0.03100	0.02950	0.02950	+11.321%	3,117,407	+5,832.203%
2023-10-02	0.02750	0.02650	0.02650	0.02650	-3.636%	206,938	+6,503.774%
2023-09-29	0.02700	0.02750	0.02700	0.02750	+1.852%	46,009	+6,263.636%
2023-09-28	0.02700	0.02700	0.02700	0.02700	0.000%	0	+6,381.481%
2023-09-27	0.02700	0.02700	0.02700	0.02700	0.000%	75,530	+6,381.481%
2023-09-26	0.02700	0.02700	0.02600	0.02700	0.000%	702,962	+6,381.481%
2023-09-25	0.02700	0.02800	0.02700	0.02700	0.000%	345,228	+6,381.481%
2023-09-22	0.02450	0.02850	0.02450	0.02700	+10.204%	2,027,877	+6,381.481%
2023-09-21	0.02450	0.02450	0.02450	0.02450	0.000%	67,183	+7,042.857%
2023-09-20	0.02450	0.02450	0.02450	0.02450	0.000%	232,892	+7,042.857%
2023-09-19	0.02550	0.02550	0.02450	0.02450	-3.922%	19,860	+7,042.857%
2023-09-18	0.02550	0.02550	0.02550	0.02550	0.000%	443,087	+6,762.745%
2023-09-15	0.02600	0.02600	0.02550	0.02550	-1.923%	175,218	+6,762.745%
2023-09-14	0.02600	0.02600	0.02600	0.02600	0.000%	542,985	+6,630.769%
2023-09-13	0.02600	0.02600	0.02600	0.02600	0.000%	7	+6,630.769%
2023-09-12	0.02600	0.02600	0.02600	0.02600	+0.775%	5,089	+6,630.769%
2023-09-11	0.02900	0.02900	0.02580	0.02580	-11.034%	1,137,242	+6,682.946%
2023-09-08	0.02900	0.02900	0.02900	0.02900	0.000%	1,169	+5,934.483%
2023-09-07	0.02900	0.02900	0.02900	0.02900	0.000%	373	+5,934.483%
2023-09-06	0.02900	0.02900	0.02900	0.02900	0.000%	98,058	+5,934.483%
2023-09-05	0.03100	0.03100	0.02900	0.02900	-6.452%	464,069	+5,934.483%
2023-09-04	0.03100	0.03100	0.03100	0.03100	0.000%	5,013	+5,545.161%
2023-09-01	0.03100	0.03100	0.03100	0.03100	0.000%	1,306	+5,545.161%
2023-08-31	0.03100	0.03100	0.03100	0.03100	0.000%	2,985	+5,545.161%
2023-08-30	0.03200	0.03200	0.03100	0.03100	-3.125%	212,221	+5,545.161%
2023-08-29	0.03200	0.03200	0.03200	0.03200	0.000%	455	+5,368.750%
2023-08-25	0.03200	0.03200	0.03200	0.03200	0.000%	121,101	+5,368.750%
2023-08-23	0.03200	0.03200	0.03200	0.03200	0.000%	163,882	+5,368.750%
2023-08-22	0.03250	0.03250	0.03200	0.03200	-1.538%	171,648	+5,368.750%
2023-08-21	0.03300	0.03300	0.03250	0.03250	-1.515%	1,002,945	+5,284.615%
2023-08-18	0.03300	0.03300	0.03300	0.03300	0.000%	226,404	+5,203.030%
2023-08-17	0.03300	0.03300	0.03300	0.03300	0.000%	867,882	+5,203.030%
2023-08-16	0.03300	0.03300	0.03280	0.03300	0.000%	1,025,204	+5,203.030%
2023-08-15	0.03300	0.03300	0.03300	0.03300	0.000%	217,706	+5,203.030%
2023-08-14	0.03300	0.03300	0.03300	0.03300	0.000%	100,000	+5,203.030%
2023-08-11	0.03300	0.03300	0.03300	0.03300	0.000%	133,270	+5,203.030%
2023-08-10	0.03300	0.03470	0.03300	0.03300	0.000%	94,914	+5,203.030%
2023-08-09	0.03300	0.03300	0.03300	0.03300	0.000%	70,318	+5,203.030%
2023-08-08	0.03350	0.03350	0.03300	0.03300	-2.941%	127,651	+5,203.030%
2023-08-07	0.03400	0.03500	0.03400	0.03400	0.000%	483,515	+5,047.059%
2023-08-04	0.03400	0.03400	0.03400	0.03400	0.000%	219,083	+5,047.059%
2023-08-03	0.03400	0.03400	0.03400	0.03400	0.000%	318,007	+5,047.059%
2023-08-02	0.03400	0.03400	0.03400	0.03400	0.000%	309,853	+5,047.059%
2023-08-01	0.03400	0.03400	0.03400	0.03400	0.000%	736,952	+5,047.059%
2023-07-28	0.03350	0.03400	0.03350	0.03400	+1.493%	183,040	+5,047.059%
2023-07-27	0.03400	0.03400	0.03350	0.03350	-1.471%	1,438,128	+5,123.881%
2023-07-26	0.03400	0.03400	0.03400	0.03400	0.000%	99	+5,047.059%
2023-07-25	0.03450	0.03450	0.03400	0.03400	-1.449%	930,210	+5,047.059%
2023-07-24	0.03450	0.03450	0.03450	0.03450	0.000%	107,489	+4,972.464%
2023-07-21	0.03400	0.03700	0.03400	0.03450	+2.985%	3,015,094	+4,972.464%
2023-07-20	0.03250	0.03350	0.03250	0.03350	+3.077%	825,799	+5,123.881%
2023-07-19	0.03250	0.03250	0.03250	0.03250	0.000%	473,106	+5,284.615%
2023-07-18	0.03200	0.03250	0.03200	0.03250	0.000%	1,220,307	+5,284.615%
2023-07-17	0.03250	0.03250	0.03250	0.03250	0.000%	597	+5,284.615%
2023-07-14	0.03250	0.03250	0.03250	0.03250	0.000%	92,930	+5,284.615%
2023-07-13	0.03250	0.03250	0.03250	0.03250	0.000%	6,109	+5,284.615%
2023-07-12	0.03350	0.03350	0.03250	0.03250	0.000%	29,661	+5,284.615%
2023-07-11	0.03250	0.03250	0.03250	0.03250	0.000%	1,752	+5,284.615%
2023-07-10	0.03250	0.03250	0.03250	0.03250	0.000%	10,059	+5,284.615%
2023-07-07	0.03250	0.03250	0.03250	0.03250	0.000%	675,805	+5,284.615%
2023-07-06	0.03010	0.03300	0.03010	0.03250	-1.515%	1,140,098	+5,284.615%
2023-07-05	0.03400	0.03400	0.03300	0.03300	-2.941%	1,323,575	+5,203.030%
2023-07-04	0.03400	0.03400	0.03350	0.03400	+1.493%	222,598	+5,047.059%
2023-07-03	0.03350	0.03350	0.03350	0.03350	0.000%	685,318	+5,123.881%
2023-06-30	0.03450	0.03450	0.03350	0.03350	-2.899%	57,401	+5,123.881%
2023-06-29	0.03450	0.03450	0.03390	0.03450	0.000%	364,216	+4,972.464%
2023-06-28	0.03450	0.03450	0.03110	0.03450	0.000%	1,071,839	+4,972.464%
2023-06-27	0.03450	0.03450	0.03450	0.03450	0.000%	299,274	+4,972.464%
2023-06-26	0.03450	0.03450	0.03450	0.03450	0.000%	367,573	+4,972.464%
2023-06-23	0.03450	0.03450	0.03400	0.03450	0.000%	1,207,998	+4,972.464%
2023-06-22	0.03500	0.03525	0.03350	0.03450	-1.429%	1,134,477	+4,972.464%
2023-06-21	0.03450	0.03500	0.03400	0.03500	+1.449%	453,867	+4,900.000%
2023-06-20	0.03450	0.03450	0.03450	0.03450	0.000%	1,009,486	+4,972.464%
2023-06-19	0.03450	0.03450	0.03450	0.03450	0.000%	51,356	+4,972.464%
2023-06-16	0.03450	0.03450	0.03400	0.03450	-3.361%	266,779	+4,972.464%
2023-06-15	0.03450	0.03570	0.03570	0.03570	+3.478%	14,821	+4,801.961%
2023-06-14	0.03110	0.03110	0.03110	0.03450	0.000%	31,269	+4,972.464%
2023-06-13	0.03450	0.03450	0.03450	0.03450	0.000%	266,992	+4,972.464%
2023-06-12	0.03550	0.03550	0.03450	0.03450	+1.471%	421,619	+4,972.464%
2023-06-09	0.03400	0.03400	0.03400	0.03400	+1.493%	414,957	+5,047.059%
2023-06-08	0.03450	0.03450	0.03350	0.03350	-2.899%	2,565,093	+5,123.881%
2023-06-07	0.03450	0.03450	0.03400	0.03450	0.000%	128,635	+4,972.464%
2023-06-06	0.03450	0.03450	0.03450	0.03450	0.000%	0	+4,972.464%
2023-06-05	0.03550	0.03550	0.03450	0.03450	-2.817%	783,762	+4,972.464%
2023-06-02	0.03550	0.03600	0.03550	0.03550	0.000%	1,303,682	+4,829.577%
2023-06-01	0.03550	0.03550	0.03550	0.03550	0.000%	4,751,303	+4,829.577%
2023-05-31	0.03650	0.03750	0.03545	0.03550	-2.740%	1,865,833	+4,829.577%
2023-05-30	0.03550	0.03650	0.03550	0.03650	+2.817%	1,133,226	+4,694.521%
2023-05-26	0.03600	0.03600	0.03550	0.03550	-1.389%	400,508	+4,829.577%
2023-05-25	0.03650	0.03700	0.03600	0.03600	-1.370%	8,622,605	+4,761.111%
2023-05-24	0.03500	0.03800	0.03600	0.03650	+4.286%	4,718,635	+4,694.521%
2023-05-23	0.03500	0.03500	0.03400	0.03500	0.000%	2,251,977	+4,900.000%
2023-05-22	0.03500	0.03500	0.03500	0.03500	0.000%	213,611	+4,900.000%
2023-05-19	0.03400	0.03500	0.03400	0.03500	+4.478%	1,013,760	+4,900.000%
2023-05-18	0.03350	0.03350	0.03350	0.03350	0.000%	242,443	+5,123.881%
2023-05-17	0.03450	0.03450	0.03350	0.03350	-2.899%	576,036	+5,123.881%
2023-05-16	0.03550	0.03550	0.03450	0.03450	-2.817%	385,900	+4,972.464%
2023-05-15	0.03650	0.03650	0.03550	0.03550	-2.740%	541,511	+4,829.577%
2023-05-12	0.03650	0.03650	0.03500	0.03650	0.000%	1,457,779	+4,694.521%
2023-05-11	0.03675	0.03700	0.03550	0.03650	-0.680%	1,771,012	+4,694.521%
2023-05-10	0.03550	0.03675	0.03350	0.03675	+3.521%	2,601,327	+4,661.905%
2023-05-09	0.03325	0.03775	0.03550	0.03550	+6.767%	6,240,270	+4,829.577%
2023-05-05	0.03375	0.03375	0.03325	0.03325	-0.746%	215,267	+5,163.158%
2023-05-04	0.03250	0.03350	0.03250	0.03350	+3.077%	678,688	+5,123.881%
2023-05-03	0.03300	0.03300	0.03200	0.03250	+1.563%	3,095,641	+5,284.615%
2023-05-02	0.03200	0.03300	0.03200	0.03200	0.000%	356,581	+5,368.750%
2023-04-28	0.03200	0.03200	0.03200	0.03200	0.000%	49,478	+5,368.750%
2023-04-27	0.03200	0.03200	0.03200	0.03200	0.000%	24,974	+5,368.750%
2023-04-26	0.03150	0.03200	0.03150	0.03200	+1.587%	3,214,813	+5,368.750%
2023-04-25	0.03150	0.03150	0.03150	0.03150	+1.613%	18,046	+5,455.556%
2023-04-24	0.03150	0.03100	0.03100	0.03100	-1.587%	1,050,016	+5,545.161%
2023-04-21	0.03250	0.03250	0.03150	0.03150	-3.077%	130,217	+5,455.556%
2023-04-20	0.03250	0.03250	0.03250	0.03250	0.000%	45,780	+5,284.615%
2023-04-19	0.03250	0.03250	0.03140	0.03250	0.000%	78,152	+5,284.615%
2023-04-18	0.03250	0.03250	0.03250	0.03250	0.000%	69,446	+5,284.615%
2023-04-17	0.03200	0.03250	0.03200	0.03250	0.000%	244,236	+5,284.615%
2023-04-14	0.03250	0.03250	0.03250	0.03250	0.000%	72,761	+5,284.615%
2023-04-13	0.03300	0.03300	0.03250	0.03250	-1.515%	368,667	+5,284.615%
2023-04-12	0.03300	0.03300	0.03300	0.03300	0.000%	589,354	+5,203.030%
2023-04-11	0.03500	0.03500	0.03300	0.03300	-5.714%	1,106,593	+5,203.030%
2023-04-06	0.03300	0.03500	0.03300	0.03500	+6.061%	2,541,721	+4,900.000%
2023-04-05	0.03250	0.03300	0.03200	0.03300	+1.538%	317,634	+5,203.030%
2023-04-04	0.03050	0.03250	0.03050	0.03250	+6.557%	529,900	+5,284.615%
2023-04-03	0.03050	0.03050	0.03050	0.03050	0.000%	176,979	+5,637.705%
2023-03-31	0.03250	0.03250	0.03050	0.03050	-7.576%	80,180	+5,637.705%
2023-03-30	0.03350	0.03350	0.03300	0.03300	-1.493%	37,398	+5,203.030%
2023-03-29	0.03350	0.03350	0.03350	0.03350	0.000%	6,081	+5,123.881%
2023-03-28	0.03400	0.03400	0.03350	0.03350	-1.471%	108,699	+5,123.881%
2023-03-27	0.03450	0.03600	0.03400	0.03400	-1.449%	398,581	+5,047.059%
2023-03-24	0.03500	0.03500	0.03450	0.03450	-1.429%	1,020,480	+4,972.464%
2023-03-23	0.03500	0.03500	0.03500	0.03500	0.000%	10,528	+4,900.000%
2023-03-22	0.03550	0.03550	0.03500	0.03500	-1.408%	190,818	+4,900.000%
2023-03-21	0.03550	0.03550	0.03550	0.03550	0.000%	265,751	+4,829.577%
2023-03-20	0.03550	0.03550	0.03550	0.03550	-1.389%	0	+4,829.577%
2023-03-17	0.03600	0.03600	0.03600	0.03600	0.000%	11,369	+4,761.111%
2023-03-16	0.03600	0.03770	0.03600	0.03600	0.000%	137,634	+4,761.111%
2023-03-15	0.03600	0.03600	0.03600	0.03600	0.000%	33,499	+4,761.111%
2023-03-14	0.03600	0.03600	0.03600	0.03600	0.000%	20,516	+4,761.111%
2023-03-13	0.03650	0.03650	0.03600	0.03600	-6.494%	128,216	+4,761.111%
2023-03-09	0.03850	0.03850	0.03850	0.03850	0.000%	164,299	+4,445.455%
2023-03-08	0.03650	0.03900	0.03850	0.03850	+4.054%	884,403	+4,445.455%
2023-03-07	0.03800	0.03800	0.03700	0.03700	-2.632%	157,110	+4,629.730%
2023-03-06	0.03550	0.03800	0.03550	0.03800	+7.042%	1,138,112	+4,505.263%
2023-03-03	0.03550	0.03550	0.03550	0.03550	0.000%	206,239	+4,829.577%
2023-03-02	0.03550	0.03550	0.03550	0.03550	0.000%	6,798	+4,829.577%
2023-03-01	0.03600	0.03600	0.03550	0.03550	-1.389%	313,363	+4,829.577%
2023-02-28	0.03650	0.03650	0.03600	0.03600	-1.370%	122,269	+4,761.111%
2023-02-27	0.03650	0.03650	0.03650	0.03650	0.000%	45,058	+4,694.521%
2023-02-24	0.03650	0.03650	0.03650	0.03650	0.000%	146,824	+4,694.521%
2023-02-23	0.03600	0.03800	0.03600	0.03650	+1.389%	433,263	+4,694.521%
2023-02-22	0.03600	0.03600	0.03600	0.03600	0.000%	1,519	+4,761.111%
2023-02-21	0.03600	0.03600	0.03600	0.03600	0.000%	186,708	+4,761.111%
2023-02-20	0.03600	0.03600	0.03600	0.03600	0.000%	158,419	+4,761.111%
2023-02-17	0.03600	0.03600	0.03600	0.03600	0.000%	585	+4,761.111%
2023-02-16	0.03700	0.03700	0.03600	0.03600	-2.703%	102,445	+4,761.111%
2023-02-15	0.03700	0.03700	0.03700	0.03700	0.000%	6,214	+4,629.730%
2023-02-14	0.03700	0.03700	0.03700	0.03700	0.000%	60,452	+4,629.730%
2023-02-13	0.03700	0.03700	0.03700	0.03700	0.000%	42,654	+4,629.730%
2023-02-10	0.03700	0.03700	0.03700	0.03700	0.000%	69,195	+4,629.730%
2023-02-09	0.03700	0.03700	0.03700	0.03700	0.000%	9,675	+4,629.730%
2023-02-08	0.03700	0.03700	0.03700	0.03700	0.000%	55,401	+4,629.730%
2023-02-07	0.03700	0.03700	0.03700	0.03700	0.000%	610	+4,629.730%
2023-02-06	0.03700	0.03700	0.03600	0.03700	0.000%	37,388	+4,629.730%
2023-02-03	0.03700	0.03700	0.03700	0.03700	0.000%	74,016	+4,629.730%
2023-02-02	0.03750	0.03750	0.03700	0.03700	-1.333%	93,546	+4,629.730%
2023-02-01	0.03750	0.03750	0.03750	0.03750	0.000%	4,363	+4,566.667%
2023-01-31	0.03750	0.03750	0.03750	0.03750	0.000%	43,057	+4,566.667%
2023-01-30	0.03800	0.03800	0.03750	0.03750	-1.316%	106,798	+4,566.667%
2023-01-27	0.03800	0.03800	0.03800	0.03800	0.000%	201,813	+4,505.263%
2023-01-26	0.03800	0.03800	0.03800	0.03800	0.000%	162,596	+4,505.263%
2023-01-25	0.03600	0.03800	0.03600	0.03800	+5.556%	453,842	+4,505.263%
2023-01-24	0.03625	0.03625	0.03600	0.03600	+2.273%	74,707	+4,761.111%
2023-01-23	0.03625	0.03520	0.03520	0.03520	-2.897%	41,236	+4,871.591%
2023-01-20	0.03750	0.03750	0.03625	0.03625	-3.333%	168,048	+4,727.586%
2023-01-19	0.03750	0.03750	0.03750	0.03750	0.000%	9,240	+4,566.667%
2023-01-18	0.03750	0.03750	0.03750	0.03750	0.000%	86,298	+4,566.667%
2023-01-17	0.03750	0.03750	0.03750	0.03750	0.000%	501,226	+4,566.667%
2023-01-16	0.03750	0.03750	0.03750	0.03750	0.000%	15,470	+4,566.667%
2023-01-13	0.03750	0.03750	0.03750	0.03750	0.000%	64,609	+4,566.667%
2023-01-12	0.03750	0.03750	0.03750	0.03750	0.000%	380,384	+4,566.667%
2023-01-11	0.03750	0.03750	0.03750	0.03750	0.000%	29,673	+4,566.667%
2023-01-10	0.03750	0.03750	0.03750	0.03750	0.000%	416,327	+4,566.667%
2023-01-09	0.03750	0.03750	0.03750	0.03750	0.000%	3,776	+4,566.667%
2023-01-06	0.03750	0.03750	0.03750	0.03750	0.000%	3,541	+4,566.667%
2023-01-05	0.03750	0.03750	0.03750	0.03750	+1.351%	3,503	+4,566.667%
2023-01-04	0.03750	0.03750	0.03700	0.03700	-1.333%	406,921	+4,629.730%
2023-01-03	0.03750	0.03750	0.03750	0.03750	0.000%	81,105	+4,566.667%

.dark-mode .vHZNpL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vHZNpL{ color: #333333; background-color: white; border: 2px solid #333333; }ASTASCENT RESOURCES PLCstock LSE

AST
ASCENT RESOURCES PLC
stock LSE