Italia markets close in 4 hours 35 minutes

Ascent Resources Plc (AST.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
2,1960+0,0960 (+4,57%)
In data: 10:01AM BST. Mercato aperto.
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 20242,00002,19602,00002,19602,196024.263
29 apr 20242,20002,19602,00402,10002,100051.194
26 apr 20242,20002,30002,10002,20002,2000700.813
25 apr 20242,20002,17502,10002,20002,2000176.932
24 apr 20242,30002,20002,10002,20002,20001.101.730
23 apr 20242,35002,38502,20002,20002,2000659.309
22 apr 20242,35002,40002,30002,35002,35009.882
19 apr 20242,25002,32502,30002,35002,350076.857
18 apr 20242,35002,40002,30002,32002,320084.159
17 apr 20242,35002,32502,30002,35002,3500343.269
16 apr 20242,35002,30202,30002,35002,350015.247
15 apr 20242,35002,40002,40002,35002,3500229
12 apr 20242,35002,40002,31002,36002,360072.595
11 apr 20242,30002,40002,20002,30002,3000392.119
10 apr 20242,30002,34002,22002,30002,300033.909
09 apr 20242,30002,22002,20002,30002,3000164.430
08 apr 20242,30002,34002,20002,30002,3000121.986
05 apr 20242,25002,37002,11002,30002,3000142.106
04 apr 20242,50002,40002,10302,40002,4000445.877
03 apr 20242,55002,52002,40002,50002,500087.140
02 apr 20242,55002,60002,50002,50002,5000245.693
28 mar 20242,60002,61002,48002,50002,50002.015.853
27 mar 20242,65002,61002,55002,61002,6100216.626
26 mar 20242,65002,79402,57002,65002,65007.183
25 mar 20242,65002,80002,56002,61002,6100474.283
22 mar 20242,65002,74002,60002,65002,6500299.999
21 mar 20242,65002,79402,50002,65002,6500237.554
20 mar 20242,65002,80002,58102,65002,6500200.770
19 mar 20242,65002,80002,50002,80002,800025.699
18 mar 20242,65002,79402,50002,73002,730043.600
15 mar 20242,65002,68002,56302,65002,650074.395
14 mar 20242,65002,79402,56302,65002,65006.119
13 mar 20242,65002,80002,56002,70002,7000155.053
12 mar 20242,65002,70002,56302,70002,700073.977
11 mar 20242,65002,79402,56002,65002,650028.196
08 mar 20242,60002,76002,50402,65002,6500384.789
07 mar 20242,65002,70002,50002,70002,7000856.437
06 mar 20242,85002,79602,60002,60002,6000419.362
05 mar 20242,65002,70002,69802,70002,7000356.456
04 mar 20242,65002,70002,60002,60002,6000337.505
01 mar 20242,65002,70002,60002,70002,7000217.470
29 feb 20242,65002,70002,60002,65002,650060.987
28 feb 20242,85003,00002,62002,80002,80001.191.656
27 feb 20242,90003,00002,64002,90002,90004.231.261
26 feb 20242,85003,10002,70002,92002,92004.772.008
23 feb 20242,55003,10002,40002,80002,80006.791.633
22 feb 20242,35002,40002,30202,35002,350024.041
21 feb 20242,37502,40002,25002,40002,4000517.343
20 feb 20242,55002,60002,32502,40002,40001.951.117
19 feb 20242,80002,70402,21002,60002,6000832.419
16 feb 20243,35003,30002,80002,80002,80003.047.161
15 feb 20243,35003,40003,22003,22003,22004.267.756
14 feb 20243,40003,40003,30003,35003,35002.295.032
13 feb 20243,25003,50003,12003,40003,40003.277.322
12 feb 20242,85003,40002,80003,20003,20003.394.206
09 feb 20242,85002,89802,80002,85002,850098.553
08 feb 20242,85002,82002,77502,85002,8500941.001
07 feb 20242,85002,90002,74202,85002,85004.757.713
06 feb 20242,85002,85002,79002,80002,8000938.599
05 feb 20242,90003,10002,71002,85002,85002.017.844
02 feb 20242,85002,70202,70002,85002,8500125.581
01 feb 20242,70002,90002,60002,85002,8500667.588
31 gen 20242,70002,70002,60002,70002,7000258.358
30 gen 20242,70002,60002,50002,70002,7000316.000
29 gen 20242,70002,65002,60002,70002,700036.752
26 gen 20242,70002,75002,60002,70002,70001.246.510
25 gen 20242,70002,80002,61002,70002,7000236.853
24 gen 20242,70002,61002,61002,70002,700074.458
23 gen 20242,70002,80002,60002,61002,6100152.098
22 gen 20242,65002,90002,62502,80002,8000433.234
19 gen 20242,90003,00002,41002,90002,9000455.581
18 gen 20243,00003,10002,81002,90002,90001.485.292
17 gen 20242,90002,99002,91003,00003,000067.155
16 gen 20242,90002,99002,81002,90002,900049.184
15 gen 20242,81003,00002,80402,90002,90001.789.533
12 gen 20242,75002,89402,60602,75002,75007.989
11 gen 20242,85002,85002,60002,75002,7500736.054
10 gen 20242,95003,10002,80002,85002,8500383.302
09 gen 20243,05002,95002,95002,95002,95005.650.900
08 gen 20243,80003,76002,98403,10003,10004.296.671
05 gen 20243,80003,90003,70003,80003,8000380.799
04 gen 20243,80003,90003,70003,80003,8000250.066
03 gen 20243,80003,90003,70003,80003,800051.799
02 gen 20243,80003,80003,70003,80003,800012.076
29 dic 20233,80003,90003,70003,80003,80001.012.385
28 dic 20233,80003,90003,71303,80003,8000139.089
27 dic 20233,85003,90003,80003,85003,8500436.370
22 dic 20233,85003,84003,61003,85003,8500127.120
21 dic 20233,85004,00003,80003,85003,85001.159.617
20 dic 20233,70003,79603,60003,70003,700010.123
19 dic 20233,70003,80003,60003,70003,70001.427.040
18 dic 20233,70003,80003,58203,70003,7000176.160
15 dic 20233,70003,61003,60003,70003,7000117.000
14 dic 20233,75003,80003,60003,70003,7000274.773
13 dic 20233,75003,90003,60003,75003,7500659.113
12 dic 20233,85003,84003,60003,75003,7500278.214
11 dic 20233,90003,90003,80003,85003,85001.321.806
08 dic 20233,90004,00003,80003,90003,9000291.699
07 dic 20233,95004,00003,80003,90003,90001.171.299
06 dic 20233,95004,10003,80003,80003,80002.159
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...