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 -1.28% 1.925p 1.90p 1.95p 1.975p 1.925p 1.95p 20,543,966.00 15:36:04
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 0.0 -2.7 -0.5 - 32.16

Ascent Resources (AST) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
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
26 Apr 20172.025+0.02+1.25%22.099999914,079,072
25 Apr 20172-0.13-5.88%1.9752.099999928,593,208
24 Apr 20172.125+0.23+11.84%1.92499992.174999961,615,112
21 Apr 20171.8999999+0.02+1.33%1.8251.924999964,578,667
20 Apr 20171.875-0.13-6.25%1.875260,715,044
19 Apr 20172+0.02+1.27%1.952.099999937,852,097
18 Apr 20171.975-0.20-9.20%1.952.174999993,818,141
13 Apr 20172.1749999-0.10-4.40%2.17499992.65129,913,248
12 Apr 20172.275-0.08-3.19%2.22499992.349999940,143,560
11 Apr 20172.3499999-0.05-2.08%2.3252.426,209,819
10 Apr 20172.40.000.00%2.3252.474999950,326,544
07 Apr 20172.40.000.00%2.3252.424999953,581,428
06 Apr 20172.4+0.18+7.87%2.22499992.462,548,475
05 Apr 20172.2249999+0.02+1.14%2.17499992.224999925,352,926
04 Apr 20172.2-0.05-2.22%2.17499992.2513,611,345
03 Apr 20172.25-0.03-1.10%2.17499992.299999930,674,719
31 Mar 20172.275+0.02+1.11%2.1252.424999953,105,270
30 Mar 20172.25-0.10-4.26%2.22499992.434,077,201
29 Mar 20172.3499999+0.05+2.17%2.22.349999922,196,767
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 Week1.8752.1751.8250.000014M65M39M0.052.67%
1 Month2.4252.651.8250.000014M130M49M-0.50-20.62%
3 Months2.602.6751.6250.000014M189M47M-0.675-25.96%
6 Months1.3253.6251.1750.00003M282M45M0.6045.28%
1 Year1.6753.6250.510.00001M282M36M0.2514.93%
3 Years12.5016.000.510.000004B72M-10.575-84.60%
5 Years67.5067.500.510.000004B67M-65.575-97.15%
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:33 V: D:20170429 09:29:55