FinData: Historical Data for LSE, AST

Saturday, 20 April 2024

Ascent Resources Plc

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	5.050	5.150	4.700	4.850	630,515
13/10/22	5.150	5.200	5.000	5.050	1,580,827
12/10/22	5.150	5.200	5.000	5.150	246,605
11/10/22	5.350	5.440	5.110	5.150	210,074
10/10/22	5.250	5.494	5.200	5.350	2,110,860
07/10/22	5.550	5.600	5.200	5.350	7,847,612
06/10/22	5.750	6.100	5.403	5.550	656,059
05/10/22	5.850	5.900	5.680	5.750	267,946
04/10/22	6.050	6.050	5.700	5.850	1,607,302
03/10/22	6.100	6.200	5.900	6.050	2,243,735
30/09/22	5.750	6.300	5.620	6.100	5,053,743
29/09/22	5.950	5.950	5.700	5.800	305,452
28/09/22	6.300	6.400	5.700	5.800	1,342,109
26/09/22	5.450	6.505	5.300	6.350	4,910,394
23/09/22	5.450	5.600	5.300	5.300	728,653
22/09/22	5.650	5.675	5.310	5.450	1,062,867
21/09/22	5.600	5.734	5.500	5.520	888,527
20/09/22	5.250	5.690	5.210	5.400	4,108,449
16/09/22	5.250	5.749	5.100	5.250	1,783,363
15/09/22	5.100	5.250	5.000	5.250	121,705
14/09/22	4.900	5.200	4.820	5.100	999,583
13/09/22	5.050	5.145	4.752	4.900	1,381,416
12/09/22	5.075	5.170	5.000	5.100	388,314
09/09/22	5.100	5.200	5.050	5.100	847,276
08/09/22	5.100	5.200	5.000	5.100	407,842
07/09/22	5.200	5.280	5.100	5.100	1,443,889
06/09/22	5.200	5.275	5.104	5.200	617,551
05/09/22	5.050	5.425	5.025	5.200	3,434,656
02/09/22	5.700	5.750	5.010	5.050	2,906,393
01/09/22	6.050	6.100	5.600	5.700	2,029,090
31/08/22	5.800	6.200	5.800	6.050	2,533,860
30/08/22	5.650	6.095	5.520	5.800	1,694,224
26/08/22	5.600	5.750	5.400	5.650	1,038,031
25/08/22	5.650	5.675	5.400	5.600	400,763
24/08/22	4.950	5.890	4.800	5.650	3,406,979
23/08/22	5.400	5.400	4.760	4.950	1,335,560
22/08/22	5.650	5.650	5.125	5.400	1,553,973
19/08/22	5.650	5.840	5.602	5.650	1,742,439
18/08/22	6.000	6.080	5.600	5.650	763,244
17/08/22	5.800	6.290	5.760	6.000	3,304,576
16/08/22	5.350	6.100	5.350	5.800	7,580,668
15/08/22	4.825	6.050	4.770	5.350	10,357,690

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%