Ascent Resources Plc Share Price History

Data Download:

Share Name	Share Symbol	Market	Type	Share ISIN	Share Description
Ascent Resources Plc	LSE:AST	London	Ordinary Share	GB00BJVH7905	ORD 0.5P

	Price Change	% Change	Share Price	Bid Price	Offer Price
	-0.17	-8.29%	1.88	1.90	2.20

High Price	Low Price	Open Price	Shares Traded	Last Trade
2.05	2.00	2.05	71,531	16:35:05

Industry Sector	Turnover	Profit	EPS - Basic	PE Ratio	Market Cap
Crude Petroleum & Natural Gs	581k	-41.89M	-0.1004	-0.20	8.55M

Ascent Resources (AST) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
08 May 2024	2.05	0.00	0.00%	2.00	2.05	37,527,754
07 May 2024	2.05	0.00	0.00%	2.00	2.05	38,304
03 May 2024	2.05	0.00	0.00%	2.00	2.05	4,199
02 May 2024	2.05	0.00	0.00%	1.945	2.05	18,337
01 May 2024	2.05	-0.05	-2.38%	2.00	2.10	80,995
30 Apr 2024	2.10	0.00	0.00%	2.10	2.10	24,263
29 Apr 2024	2.10	-0.10	-4.55%	2.10	2.20	51,194
26 Apr 2024	2.20	0.00	0.00%	2.15	2.20	700,813
25 Apr 2024	2.20	0.00	0.00%	2.10	2.20	176,932
24 Apr 2024	2.20	0.00	0.00%	2.19	2.30	1,101,730
23 Apr 2024	2.20	-0.15	-6.38%	2.20	2.35	659,309
22 Apr 2024	2.35	0.00	0.00%	2.30	2.35	9,882
19 Apr 2024	2.35	0.03	1.29%	2.25	2.35	76,857
18 Apr 2024	2.32	-0.03	-1.28%	2.25	2.35	84,159
17 Apr 2024	2.35	0.00	0.00%	2.30	2.35	343,269
16 Apr 2024	2.35	0.00	0.00%	2.35	2.35	15,247
15 Apr 2024	2.35	-0.01	-0.42%	2.35	2.35	229
12 Apr 2024	2.36	0.06	2.61%	2.35	2.36	72,595
11 Apr 2024	2.30	0.00	0.00%	2.30	2.35	392,119
10 Apr 2024	2.30	0.00	0.00%	2.30	2.30	33,909
09 Apr 2024	2.30	0.00	0.00%	2.30	2.30	164,430

Period †	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	2.05	2.05	1.945	2.05	9,397,149	-0.17	-8.29%
1 Month	2.30	2.36	1.945	2.07	2,177,799	-0.42	-18.26%
3 Months	1.675	3.35	1.61	2.30	1,329,615	0.205	12.24%
6 Months	1.925	3.35	1.30	2.05	1,094,597	-0.045	-2.34%
1 Year	1.6625	3.35	1.225	1.89	999,801	0.2175	13.08%
3 Years	2.45	3.35	1.225	2.13	759,421	-0.57	-23.27%
5 Years	17.50	25.00	0.9375	6.56	4,445,462	-15.62	-89.26%