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 +1.47% 1.725p 1.65p 1.80p 1.725p 1.625p 1.675p 23,988,232 15:57:10
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 0.0 -2.7 -0.5 - 31.66

Ascent Resources (AST) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Jun 20171.725+0.03+1.47%1.6251.799999923,488,232
22 Jun 20171.7+0.05+3.03%1.5751.7250
21 Jun 20171.6499999-0.03-1.49%1.6251.67499990
20 Jun 20171.67499990.000.00%1.67499991.70
19 Jun 20171.6749999-0.03-1.47%1.67499991.70
16 Jun 20171.7-0.03-1.45%1.6251.72517,720,333
15 Jun 20171.725+0.05+2.99%1.6251.72516,447,806
14 Jun 20171.67499990.000.00%1.6251.72518,451,963
13 Jun 20171.6749999-0.05-2.90%1.6251.72553,254,637
12 Jun 20171.725-0.05-2.82%1.7251.774999922,764,966
09 Jun 20171.7749999-0.03-1.39%1.77499991.799999912,269,856
08 Jun 20171.7999999+0.02+1.41%1.77499991.799999914,926,828
07 Jun 20171.7749999-0.08-4.05%1.77499991.8518,254,038
06 Jun 20171.85+0.10+5.71%1.77499991.97546,728,013
05 Jun 20171.75-0.08-4.11%1.7251.8519,141,119
02 Jun 20171.825+0.10+5.80%1.77499991.899999929,765,079
01 Jun 20171.7250.000.00%1.67499991.7519,193,425
31 May 20171.725-0.03-1.43%1.67499991.7516,741,106
30 May 20171.75-0.03-1.41%1.751.774999912,327,798
26 May 20171.7749999-0.03-1.39%1.7251.87560,461,394
25 May 20171.7999999+0.05+2.86%1.751.799999913,834,011
24 May 20171.75-0.05-2.78%1.71.799999912,798,974
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 Week1.7251.81.5750.0000024M4M0-
1 Month1.81.9751.5750.0000060M20M-0.075-4.17%
3 Months2.4252.651.5750.00000130M31M-0.7-28.87%
6 Months1.53.6251.50.00000282M46M0.22515.00%
1 Year0.6253.6250.6250.00000282M33M1.1176.00%
3 Years15150.510.000004B72M-13.275-88.50%
5 Years47550.510.000004B65M-45.275-96.33%
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:20170624 18:59:28