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 +2.25% 2.275p 2.25p 2.30p 2.30p 2.125p 2.275p 35,928,580.00 13:51:06
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 0.0 -3.6 -4.1 - 34.37

Ascent Resources (AST) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Mar 20172.225+0.30+15.58%1.8752.22548,771,944
22 Mar 20171.925+0.13+6.94%1.7751.92522,545,161
21 Mar 20171.8-0.10-5.26%1.81.92518,758,677
20 Mar 20171.9+0.05+2.70%1.851.92527,824,734
17 Mar 20171.850.000.00%1.851.92526,735,680
16 Mar 20171.85+0.05+2.78%1.7251.87529,369,974
15 Mar 20171.8+0.08+4.35%1.6751.8541,111,476
14 Mar 20171.7250.000.00%1.6251.77576,501,981
13 Mar 20171.725-0.23-11.54%1.651.95101,202,906
10 Mar 20171.95-0.18-8.24%1.82.3188,664,068
09 Mar 20172.125+0.02+1.19%2.0252.12541,384,732
08 Mar 20172.1-0.18-7.69%2.0252.27574,781,253
07 Mar 20172.275+0.05+2.25%2.1752.27525,572,286
06 Mar 20172.225-0.15-6.32%2.2252.37557,590,459
03 Mar 20172.375-0.08-3.06%2.3252.42540,565,578
02 Mar 20172.45-0.18-6.67%2.4252.67546,441,422
01 Mar 20172.625+0.30+12.90%2.2252.62585,152,312
28 Feb 20172.325+0.03+1.09%2.252.32520,216,315
27 Feb 20172.30.000.00%2.2252.325,760,138
24 Feb 20172.3+0.02+1.10%2.2252.324,808,271
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 Week1.852.3251.7750.000019M49M29M0.42522.97%
1 Month2.302.6751.6250.000019M189M51M-0.025-1.09%
3 Months1.7253.6251.5250.000011M282M61M0.5531.88%
6 Months1.1753.6251.050.00002M282M39M1.1093.62%
1 Year2.158.5250.510.00001M282M37M0.1255.81%
3 Years13.5016.000.510.000004B72M-11.225-83.15%
5 Years64.5078.000.510.000004B68M-62.225-96.47%
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:35 V: D:20170324 14:07:14