Ascent Resources Plc Share Price History

Data Download:

Share Name	Share Symbol	Market	Type	Share ISIN	Share Description
Ascent Resources Plc	LSE:AST	London	Ordinary Share	GB00BJVH7905	ORD 0.5P

	Price Change	% Change	Share Price	Bid Price	Offer Price
	0.00	0.00%	2.20	2.10	2.30

High Price	Low Price	Open Price	Shares Traded	Last Trade
2.30	2.19	2.30	1,101,730	08:44:46

Industry Sector	Turnover	Profit	EPS - Basic	PE Ratio	Market Cap
Crude Petroleum & Natural Gs	581k	-41.89M	-0.1004	-0.22	9.18M

Ascent Resources (AST) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
24 Apr 2024	2.20	0.00	0.00%	2.19	2.30	1,101,730
23 Apr 2024	2.20	-0.15	-6.38%	2.20	2.35	659,309
22 Apr 2024	2.35	0.00	0.00%	2.30	2.35	9,882
19 Apr 2024	2.35	0.03	1.29%	2.25	2.35	76,857
18 Apr 2024	2.32	-0.03	-1.28%	2.25	2.35	84,159
17 Apr 2024	2.35	0.00	0.00%	2.30	2.35	343,269
16 Apr 2024	2.35	0.00	0.00%	2.35	2.35	15,247
15 Apr 2024	2.35	-0.01	-0.42%	2.35	2.35	229
12 Apr 2024	2.36	0.06	2.61%	2.35	2.36	72,595
11 Apr 2024	2.30	0.00	0.00%	2.30	2.35	392,119
10 Apr 2024	2.30	0.00	0.00%	2.30	2.30	33,909
09 Apr 2024	2.30	0.00	0.00%	2.30	2.30	164,430
08 Apr 2024	2.30	0.00	0.00%	2.30	2.37	121,986
05 Apr 2024	2.30	-0.10	-4.17%	2.25	2.36	142,106
04 Apr 2024	2.40	-0.10	-4.00%	2.25	2.50	1,005,877
03 Apr 2024	2.50	0.00	0.00%	2.50	2.55	87,140
02 Apr 2024	2.50	0.00	0.00%	2.45	2.55	245,693
28 Mar 2024	2.50	-0.11	-4.21%	2.50	2.65	1,015,853
27 Mar 2024	2.61	-0.04	-1.51%	2.60	2.65	216,626
26 Mar 2024	2.65	0.04	1.53%	2.60	2.65	7,183
25 Mar 2024	2.61	-0.04	-1.51%	2.61	2.67	474,283

Period †	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	2.35	2.35	2.19	2.26	234,695	-0.15	-6.38%
1 Month	2.65	2.65	2.19	2.39	260,405	-0.45	-16.98%
3 Months	1.35	3.35	1.35	2.23	928,195	0.85	62.96%
6 Months	1.45	3.35	1.30	1.98	892,297	0.75	51.72%
1 Year	1.575	3.35	1.225	1.84	882,129	0.625	39.68%
3 Years	2.825	3.35	1.225	2.14	716,701	-0.625	-22.12%
5 Years	18.75	25.00	0.9375	7.52	4,768,355	-16.55	-88.27%