Share Name Share Symbol Market Type Share ISIN Share Description
Ascent Res. LSE:AST London Ordinary Share GB00BZ16J374 ORD 0.2P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.035p +2.98% 1.21p 1.17p 1.25p 1.225p 1.175p 1.175p 13,854,181.00 15:14:19
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 0.0 -3.6 -4.1 - 11.97

Ascent Resources (AST) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
02 Dec 20161.21+0.03+2.98%1.1751.22513,854,181
01 Dec 20161.175-0.02-2.08%1.1751.24,639,977
30 Nov 20161.2-0.03-2.04%1.1751.22515,998,305
29 Nov 20161.2250.000.00%1.1751.2253,986,018
28 Nov 20161.2250.000.00%1.2251.2253,254,086
25 Nov 20161.225-0.02-2.00%1.2251.253,252,329
24 Nov 20161.25-0.02-1.96%1.251.2754,498,346
23 Nov 20161.275+0.02+2.00%1.2251.27520,949,715
22 Nov 20161.25-0.02-1.96%1.2251.2754,672,165
21 Nov 20161.2750.000.00%1.251.37,505,748
18 Nov 20161.275-0.03-1.92%1.2751.37,034,558
17 Nov 20161.30.000.00%1.2751.313,002,780
16 Nov 20161.3+0.03+1.96%1.2251.314,436,001
15 Nov 20161.275-0.05-3.77%1.2751.3258,937,572
14 Nov 20161.325-0.03-1.85%1.2751.3515,408,908
11 Nov 20161.35+0.05+3.85%1.31.62573,703,480
10 Nov 20161.3+0.05+4.00%1.251.38,108,201
09 Nov 20161.25-0.05-3.85%1.2251.311,834,511
08 Nov 20161.30.000.00%1.31.32510,411,210
07 Nov 20161.3-0.02-1.89%1.2751.3258,339,521
04 Nov 20161.325+0.08+6.00%1.2751.42571,288,508
03 Nov 20161.25-0.02-1.96%1.251.2759,671,569
Download more Ascent Res. Historical Data

Ascent Res. (AST) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week1.251.251.1751.20473M16M6M-0.04-3.20%
1 Month1.3751.6251.1751.30233M74M16M-0.17-12.00%
3 Months1.1751.6251.051.26402M76M15M0.032.98%
6 Months0.561.8750.561.11521M209M25M0.65116.07%
1 Year0.8758.5250.511.50030250M21M0.3438.29%
3 Years24.0024.500.514.80860-307M72M-22.79-94.96%
5 Years55.0078.000.5118.65110-307M72M-53.79-97.80%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:42 V: D:20161203 06:47:01