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 +1.52% 1.675p 1.65p 1.70p 1.825p 1.55p 1.65p 58,700,875 16:24:34
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 0.0 -2.7 -0.5 - 38.00

Ascent Resources (AST) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Nov 20171.6749999+0.02+1.52%1.54999991.82558,700,875
20 Nov 20171.6499999-0.05-2.94%1.6251.736,162,346
17 Nov 20171.7-0.05-2.86%1.67499991.7529,566,281
16 Nov 20171.75+0.05+2.94%1.67499991.774999935,113,498
15 Nov 20171.7-0.13-6.85%1.67499991.8553,816,386
14 Nov 20171.825+0.03+1.39%1.71.82564,554,779
13 Nov 20171.7999999-0.13-6.49%1.77499991.97558,419,311
10 Nov 20171.9249999+0.07+4.05%1.852.049999991,481,947
09 Nov 20171.85-0.03-1.33%1.7251.87596,656,097
08 Nov 20171.875-0.05-2.60%1.8251.924999978,321,159
07 Nov 20171.9249999-0.05-2.53%1.8752.02591,152,033
06 Nov 20171.975-0.13-5.95%1.952.15107,645,840
03 Nov 20172.0999999+0.15+7.69%2.04999992.4249999356,287,370
02 Nov 20171.95+0.05+2.63%1.8752.07565,603,672
01 Nov 20171.8999999-0.05-2.56%1.8751.97540,061,503
31 Oct 20171.95+0.05+2.63%1.8251.97534,663,334
30 Oct 20171.8999999-0.10-5.00%1.8251.975115,145,884
27 Oct 201720.000.00%1.9752.07524,506,767
26 Oct 20172-0.05-2.44%1.9752.049999935,114,237
25 Oct 20172.0499999+0.02+1.23%2.0252.07523,958,861
24 Oct 20172.025-0.03-1.22%1.9752.099999914,156,757
23 Oct 20172.04999990.000.00%1.9752.12538,781,679
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 Week1.81.851.551.736630M65M44M-0.125-6.94%
1 Month2.052.4251.551.935614M356M73M-0.375-18.29%
3 Months2.052.6751.552.080014M356M60M-0.375-18.29%
6 Months1.7752.8251.3252.05940356M48M-0.1-5.63%
1 Year1.2753.6251.1752.09520356M47M0.431.37%
3 Years78.70.513.121804B77M-5.325-76.07%
5 Years28.535.50.517.195204B65M-26.825-94.12%
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:43 V: D:20171122 01:59:36