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 -1.39% 1.775p 1.75p 1.80p 1.875p 1.725p 1.80p 60,461,394 14:07:48
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 0.0 -2.7 -0.5 - 29.65

Ascent Resources (AST) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
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
23 May 20171.7999999+0.02+1.41%1.77499991.799999911,154,656
22 May 20171.7749999-0.03-1.39%1.77499991.799999919,074,764
19 May 20171.7999999+0.02+1.41%1.7251.82521,100,546
18 May 20171.7749999-0.10-5.33%1.77499991.87520,354,308
17 May 20171.875+0.18+10.29%1.71.97561,114,400
16 May 20171.7-0.08-4.23%1.71.7522,675,814
15 May 20171.77499990.000.00%1.7251.774999923,775,881
12 May 20171.77499990.000.00%1.7251.799999918,837,552
11 May 20171.7749999-0.05-2.74%1.77499991.899999913,865,394
10 May 20171.825+0.05+2.82%1.77499991.82517,078,340
09 May 20171.7749999-0.03-1.39%1.77499991.8514,837,343
08 May 20171.7999999-0.05-2.70%1.77499991.9515,757,422
05 May 20171.850.000.00%1.751.924999939,304,046
04 May 20171.85-0.03-1.33%1.8251.899999927,328,479
03 May 20171.875-0.10-5.06%1.8751.9520,822,878
02 May 20171.975+0.05+2.60%1.8252.07562,431,379
28 Apr 20171.9249999-0.03-1.28%1.92499991.97520,543,966
27 Apr 20171.95-0.08-3.70%1.89999992.02528,046,226
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 Week1.7751.8751.70.000011M60M16M0-
1 Month1.952.0751.70.000011M62M24M-0.175-8.97%
3 Months2.4252.651.6250.000011M189M41M-0.65-26.80%
6 Months1.253.6251.1750.00003M282M46M0.52542.00%
1 Year0.7753.6250.510.00001M282M36M1129.03%
3 Years14.5160.510.000004B73M-12.725-87.76%
5 Years58.558.50.510.000004B65M-56.725-96.97%
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:30 V: D:20170527 17:33:56