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
  +0.025p +1.18% 2.15p 2.10p 2.20p 2.20p 2.10p 2.15p 13,912,596 16:29:05
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 0.0 -2.7 -0.5 - 43.55

Ascent Resources (AST) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Aug 20172.15+0.02+1.18%2.09999992.213,912,596
17 Aug 20172.125-0.05-2.30%2.04999992.174999932,078,296
16 Aug 20172.1749999-0.03-1.14%2.1252.224999913,380,852
15 Aug 20172.20.000.00%2.09999992.2519,415,255
14 Aug 20172.20.000.00%2.1252.224999922,451,612
11 Aug 20172.20.000.00%2.0752.2565,263,839
10 Aug 20172.2-0.13-5.38%2.1252.32551,891,957
09 Aug 20172.325-0.13-5.10%2.22499992.4597,389,159
08 Aug 20172.45-0.15-5.77%2.2752.62576,357,976
07 Aug 20172.5999999+0.20+8.33%2.42.6581,961,164
04 Aug 20172.4-0.05-2.04%2.3752.82584,896,972
03 Aug 20172.45+0.03+1.03%2.3752.531,895,059
02 Aug 20172.4249999-0.13-4.90%2.3752.549999952,168,445
01 Aug 20172.54999990.000.00%2.29999992.599999957,901,748
31 Jul 20172.5499999+0.17+7.37%2.34999992.5999999112,784,562
28 Jul 20172.375+0.08+3.26%2.17499992.424999984,845,083
27 Jul 20172.2999999-0.10-4.17%2.1252.4575,585,852
26 Jul 20172.4+0.20+9.09%2.252.45115,853,563
25 Jul 20172.2+0.23+11.39%22.260,470,435
24 Jul 20171.975-0.03-1.25%1.952.07533,586,960
21 Jul 20172-0.03-1.23%1.9752.07550,264,761
20 Jul 20172.025+0.08+3.85%1.92499992.07572,961,996
19 Jul 20171.95+0.15+8.33%1.79999991.97577,073,333
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 Week2.22.252.052.182013M65M31M-0.05-2.27%
1 Month2.0252.8251.952.352213M116M61M0.1256.17%
3 Months1.82.8251.3252.03060116M40M0.3519.44%
6 Months2.22.8251.3252.05560189M40M-0.05-2.27%
1 Year1.5753.6251.051.99990282M37M0.57536.51%
3 Years7.510.50.513.319504B74M-5.35-71.33%
5 Years35.542.50.518.895104B66M-33.35-93.94%
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:41 V: D:20170819 18:49:45