Buy
Sell
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 High Price Low Price Open Price Shares Traded Last Trade
  0.50 4.21% 12.375 12.25 12.50 12.375 11.50 11.875 1,142,144 10:40:17
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 0.3 -3.7 -0.1 - 14

Ascent Resources (AST) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
24 Feb 202111.875-0.25-2.06%11.37512.1251,317,538
23 Feb 202112.125-0.88-6.73%12.12512.751,129,828
22 Feb 202113.001.8816.85%11.12514.256,005,233
19 Feb 202111.1250.383.49%10.3511.251,388,302
18 Feb 202110.75-1.75-14.0%10.62511.502,052,835
17 Feb 202112.500.504.17%11.5012.501,659,892
16 Feb 202112.000.252.13%11.87512.501,587,991
15 Feb 202111.75-0.88-6.93%11.62512.6251,674,714
12 Feb 202112.625-0.03-0.2%12.37512.751,022,828
11 Feb 202112.651.038.82%10.12513.1253,842,733
10 Feb 202111.625-1.00-7.92%11.2513.002,868,310
09 Feb 202112.625-0.75-5.61%12.0014.1253,068,764
08 Feb 202113.375-0.88-6.14%13.37514.3754,005,997
05 Feb 202114.251.007.55%12.97515.7513,683,605
04 Feb 202113.252.6324.71%10.62513.554,640,231
03 Feb 202110.6251.3314.25%9.0011.555,321,174
02 Feb 20219.301.1013.41%8.159.752,825,780
01 Feb 20218.20-0.05-0.61%8.158.49923,515
29 Jan 20218.25-0.05-0.6%7.908.251,286,293
28 Jan 20218.30-0.24-2.81%7.708.451,234,430
27 Jan 20218.54-1.46-14.6%8.549.651,840,535
26 Jan 202110.000.454.71%9.3010.1251,881,830
25 Jan 20219.55-0.35-3.54%9.409.951,324,095
Download more Ascent Resources Plc Historical Data

Ascent Resources Plc (AST) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week11.37514.2510.3512.462,983,1621.008.79%
1 Month8.4515.757.7012.403,216,4393.9346.45%
3 Months5.9515.755.0010.462,077,3596.43107.98%
6 Months2.12515.751.8757.591,885,50410.25482.35%
1 Year5.5015.751.8755.632,132,9636.88125.0%
3 Years122.50140.001.87549.0717,164,586-110.13-89.9%
5 Years102.50852.501.875130.5525,026,999-90.13-87.93%
ADVFN Advertorial
Your Recent History
LSE
AST
Ascent Res..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210225 20:07:47