Share Name Share Symbol Market Type Share ISIN Share Description
Ascent Resources 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
  -0.05p -2.27% 2.15p 2.10p 2.20p 2.20p 2.125p 2.20p 20,785,029.00 11:00:05
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 0.0 -3.6 -4.1 - 29.01

Ascent Resources (AST) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Feb 20172.2-0.05-2.22%2.1752.2527,690,435
17 Feb 20172.25+0.05+2.27%2.22.345,218,003
16 Feb 20172.2+0.18+8.64%1.9752.22578,996,035
15 Feb 20172.025-0.08-3.57%1.9752.137,848,526
14 Feb 20172.1-0.03-1.18%2.0752.1527,520,948
13 Feb 20172.125-0.10-4.49%1.9752.22582,693,266
10 Feb 20172.225-0.08-3.26%2.1252.42563,282,080
09 Feb 20172.3+0.10+4.55%2.1752.3528,114,670
08 Feb 20172.2-0.10-4.35%2.1752.330,874,097
07 Feb 20172.30.000.00%2.1752.386,812,726
06 Feb 20172.3-0.13-5.15%2.2252.47534,286,331
03 Feb 20172.425-0.08-3.00%2.3752.62549,090,624
02 Feb 20172.5+0.25+11.11%2.152.52564,203,023
01 Feb 20172.25+0.13+5.88%2.0252.45154,149,429
31 Jan 20172.125-0.65-23.42%2.1252.75195,756,006
30 Jan 20172.775-0.05-1.77%2.7253.625228,001,313
27 Jan 20172.825-0.20-6.61%2.63.225189,307,441
26 Jan 20173.025+0.25+9.01%2.5753.15282,300,958
25 Jan 20172.775+0.85+44.16%1.9753268,876,125
24 Jan 20171.925+0.20+11.59%1.7251.92555,704,820
23 Jan 20171.725+0.13+7.81%1.61.8560,728,419
Download more Ascent Resources Historical Data

Ascent Resources (AST) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week2.1252.301.9752.167328M79M43M0.0251.18%
1 Month1.7253.6251.7252.519428M282M101M0.42524.64%
3 Months1.2253.6251.1752.18774M282M54M0.92575.51%
6 Months1.5753.6251.051.95002M282M33M0.57536.51%
1 Year0.8258.5250.511.7631147k282M33M1.325160.61%
3 Years14.5016.000.514.41610-307M75M-12.35-85.17%
5 Years67.5078.000.5114.98260-307M69M-65.35-96.81%
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:32 V: D:20170221 14:32:02