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 -1.23% 2.00p 1.95p 2.05p 2.075p 1.975p 2.025p 50,264,761 16:29:41
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 0.0 -2.7 -0.5 - 40.52

Ascent Resources (AST) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
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
18 Jul 20171.7999999+0.20+12.50%1.6251.82564,965,009
17 Jul 20171.6-0.10-5.88%1.5751.725,154,943
14 Jul 20171.7+0.10+6.25%1.61.82527,886,800
13 Jul 20171.6-0.08-4.48%1.4751.732,214,478
12 Jul 20171.6749999+0.30+21.82%1.3751.674999961,777,339
11 Jul 20171.375-0.03-1.79%1.3251.399999922,017,932
10 Jul 20171.3999999-0.05-3.45%1.3751.531,243,022
07 Jul 20171.450.000.00%1.39999991.4517,320,411
06 Jul 20171.450.000.00%1.39999991.47525,172,642
05 Jul 20171.45-0.05-3.33%1.451.522,608,244
04 Jul 20171.5+0.02+1.69%1.351.549999973,239,542
03 Jul 20171.475-0.05-3.28%1.42499991.539,773,375
30 Jun 20171.5249999-0.08-4.69%1.52499991.626,439,895
29 Jun 20171.6+0.08+4.92%1.52499991.622,658,567
28 Jun 20171.5249999-0.18-10.29%1.39999991.62580,337,947
27 Jun 20171.7+0.03+1.49%1.67499991.713,815,555
26 Jun 20171.6749999-0.05-2.90%1.6251.72526,558,238
23 Jun 20171.725+0.03+1.47%1.6251.7250
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 Week1.62.0751.5750.000025M77M54M0.425.00%
1 Month1.6752.0751.3250.0000080M38M0.32519.40%
3 Months1.952.0751.3250.0000080M28M0.052.56%
6 Months1.63.6251.3250.00000282M46M0.425.00%
1 Year0.6753.6250.6750.00000282M35M1.325196.30%
3 Years10.5110.510.000004B73M-8.5-80.95%
5 Years44440.510.000004B65M-42-95.45%
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:20170723 22:42:57