La bourse est fermée

Ascent Resources Plc (AST.L)

LSE - LSE Prix différé. Devise en GBp (0.01 GBP)
Ajouter à la liste dynamique
2,20000,0000 (0,00 %)
À la clôture : 01:40PM BST
Durée:
27 avr. 2023 - 27 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBpTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 20242,20002,30002,10002,20002,2000700 813
25 avr. 20242,20002,17502,10002,20002,2000176 932
24 avr. 20242,30002,20002,10002,20002,20001 101 730
23 avr. 20242,35002,38502,20002,20002,2000659 309
22 avr. 20242,35002,40002,30002,35002,35009 882
19 avr. 20242,25002,32502,30002,35002,350076 857
18 avr. 20242,35002,40002,30002,32002,320084 159
17 avr. 20242,35002,32502,30002,35002,3500343 269
16 avr. 20242,35002,30202,30002,35002,350015 247
15 avr. 20242,35002,40002,40002,35002,3500229
12 avr. 20242,35002,40002,31002,36002,360072 595
11 avr. 20242,30002,40002,20002,30002,3000392 119
10 avr. 20242,30002,34002,22002,30002,300033 909
09 avr. 20242,30002,22002,20002,30002,3000164 430
08 avr. 20242,30002,34002,20002,30002,3000121 986
05 avr. 20242,25002,37002,11002,30002,3000142 106
04 avr. 20242,50002,40002,10302,40002,4000445 877
03 avr. 20242,55002,52002,40002,50002,500087 140
02 avr. 20242,55002,60002,50002,50002,5000245 693
28 mars 20242,60002,61002,48002,50002,50002 015 853
27 mars 20242,65002,61002,55002,61002,6100216 626
26 mars 20242,65002,79402,57002,65002,65007 183
25 mars 20242,65002,80002,56002,61002,6100474 283
22 mars 20242,65002,74002,60002,65002,6500299 999
21 mars 20242,65002,79402,50002,65002,6500237 554
20 mars 20242,65002,80002,58102,65002,6500200 770
19 mars 20242,65002,80002,50002,80002,800025 699
18 mars 20242,65002,79402,50002,73002,730043 600
15 mars 20242,65002,68002,56302,65002,650074 395
14 mars 20242,65002,79402,56302,65002,65006 119
13 mars 20242,65002,80002,56002,70002,7000155 053
12 mars 20242,65002,70002,56302,70002,700073 977
11 mars 20242,65002,79402,56002,65002,650028 196
08 mars 20242,60002,76002,50402,65002,6500384 789
07 mars 20242,65002,70002,50002,70002,7000856 437
06 mars 20242,85002,79602,60002,60002,6000419 362
05 mars 20242,65002,70002,69802,70002,7000356 456
04 mars 20242,65002,70002,60002,60002,6000337 505
01 mars 20242,65002,70002,60002,70002,7000217 470
29 févr. 20242,65002,70002,60002,65002,650060 987
28 févr. 20242,85003,00002,62002,80002,80001 191 656
27 févr. 20242,90003,00002,64002,90002,90004 231 261
26 févr. 20242,85003,10002,70002,92002,92004 772 008
23 févr. 20242,55003,10002,40002,80002,80006 791 633
22 févr. 20242,35002,40002,30202,35002,350024 041
21 févr. 20242,37502,40002,25002,40002,4000517 343
20 févr. 20242,55002,60002,32502,40002,40001 951 117
19 févr. 20242,80002,70402,21002,60002,6000832 419
16 févr. 20243,35003,30002,80002,80002,80003 047 161
15 févr. 20243,35003,40003,22003,22003,22004 267 756
14 févr. 20243,40003,40003,30003,35003,35002 295 032
13 févr. 20243,25003,50003,12003,40003,40003 277 322
12 févr. 20242,85003,40002,80003,20003,20003 394 206
09 févr. 20242,85002,89802,80002,85002,850098 553
08 févr. 20242,85002,82002,77502,85002,8500941 001
07 févr. 20242,85002,90002,74202,85002,85004 757 713
06 févr. 20242,85002,85002,79002,80002,8000938 599
05 févr. 20242,90003,10002,71002,85002,85002 017 844
02 févr. 20242,85002,70202,70002,85002,8500125 581
01 févr. 20242,70002,90002,60002,85002,8500667 588
31 janv. 20242,70002,70002,60002,70002,7000258 358
30 janv. 20242,70002,60002,50002,70002,7000316 000
29 janv. 20242,70002,65002,60002,70002,700036 752
26 janv. 20242,70002,75002,60002,70002,70001 246 510
25 janv. 20242,70002,80002,61002,70002,7000236 853
24 janv. 20242,70002,61002,61002,70002,700074 458
23 janv. 20242,70002,80002,60002,61002,6100152 098
22 janv. 20242,65002,90002,62502,80002,8000433 234
19 janv. 20242,90003,00002,41002,90002,9000455 581
18 janv. 20243,00003,10002,81002,90002,90001 485 292
17 janv. 20242,90002,99002,91003,00003,000067 155
16 janv. 20242,90002,99002,81002,90002,900049 184
15 janv. 20242,81003,00002,80402,90002,90001 789 533
12 janv. 20242,75002,89402,60602,75002,75007 989
11 janv. 20242,85002,85002,60002,75002,7500736 054
10 janv. 20242,95003,10002,80002,85002,8500383 302
09 janv. 20243,05002,95002,95002,95002,95005 650 900
08 janv. 20243,80003,76002,98403,10003,10004 296 671
05 janv. 20243,80003,90003,70003,80003,8000380 799
04 janv. 20243,80003,90003,70003,80003,8000250 066
03 janv. 20243,80003,90003,70003,80003,800051 799
02 janv. 20243,80003,80003,70003,80003,800012 076
29 déc. 20233,80003,90003,70003,80003,80001 012 385
28 déc. 20233,80003,90003,71303,80003,8000139 089
27 déc. 20233,85003,90003,80003,85003,8500436 370
22 déc. 20233,85003,84003,61003,85003,8500127 120
21 déc. 20233,85004,00003,80003,85003,85001 159 617
20 déc. 20233,70003,79603,60003,70003,700010 123
19 déc. 20233,70003,80003,60003,70003,70001 427 040
18 déc. 20233,70003,80003,58203,70003,7000176 160
15 déc. 20233,70003,61003,60003,70003,7000117 000
14 déc. 20233,75003,80003,60003,70003,7000274 773
13 déc. 20233,75003,90003,60003,75003,7500659 113
12 déc. 20233,85003,84003,60003,75003,7500278 214
11 déc. 20233,90003,90003,80003,85003,85001 321 806
08 déc. 20233,90004,00003,80003,90003,9000291 699
07 déc. 20233,95004,00003,80003,90003,90001 171 299
06 déc. 20233,95004,10003,80003,80003,80002 159
05 déc. 20233,90004,18003,80003,95003,9500250 145
04 déc. 20233,95004,00003,83003,90003,9000105 688
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...