Register for streaming realtime charts, analysis tools, and prices.
| 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 | |
|---|---|---|---|---|---|
| 0.08 | 5.44% | 1.55 | 1.50 | 1.60 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 1.55 | 1.55 | 1.55 | 35,135 | 08:00:17 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Crude Petroleum & Natural Gs | 1.41M | -851k | -0.0036 | -4.31 | 3.5M |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 20 Nov 2024 | 1.47 | -0.08 | -5.16% | 1.40 | 1.55 | 1,165,315 |
| 19 Nov 2024 | 1.55 | 0.00 | 0.00% | 1.55 | 1.55 | 3,396 |
| 18 Nov 2024 | 1.55 | 0.00 | 0.00% | 1.55 | 1.55 | 17,000 |
| 15 Nov 2024 | 1.55 | 0.00 | 0.00% | 1.55 | 1.55 | 82,117 |
| 14 Nov 2024 | 1.55 | 0.00 | 0.00% | 1.55 | 1.55 | 542,100 |
| 13 Nov 2024 | 1.55 | -0.05 | -3.13% | 1.55 | 1.55 | 1,076,500 |
| 12 Nov 2024 | 1.60 | 0.05 | 3.23% | 1.55 | 1.60 | 221 |
| 11 Nov 2024 | 1.55 | 0.00 | 0.00% | 1.50 | 1.55 | 358,861 |
| 08 Nov 2024 | 1.55 | 0.00 | 0.00% | 1.55 | 1.55 | 1,736,118 |
| 07 Nov 2024 | 1.55 | -0.05 | -3.13% | 1.55 | 1.625 | 1,601 |
| 06 Nov 2024 | 1.60 | -0.03 | -1.54% | 1.575 | 1.625 | 897,563 |
| 05 Nov 2024 | 1.625 | 0.00 | 0.00% | 1.61 | 1.625 | 122,341 |
| 04 Nov 2024 | 1.625 | 0.00 | 0.00% | 1.61 | 1.625 | 176,210 |
| 01 Nov 2024 | 1.625 | 0.00 | 0.00% | 1.62 | 1.625 | 21,049 |
| 31 Oct 2024 | 1.625 | 0.00 | 0.00% | 1.60 | 1.625 | 127,446 |
| 30 Oct 2024 | 1.625 | 0.10 | 6.21% | 1.59 | 1.625 | 34,256 |
| 29 Oct 2024 | 1.53 | -0.17 | -10.00% | 1.53 | 1.70 | 645,383 |
| 28 Oct 2024 | 1.70 | 0.00 | 0.00% | 1.70 | 1.70 | 0.00 |
| 25 Oct 2024 | 1.70 | 0.00 | 0.00% | 1.70 | 1.70 | 33,199 |
| 24 Oct 2024 | 1.70 | 0.00 | 0.00% | 1.70 | 1.70 | 359,787 |
| 23 Oct 2024 | 1.70 | 0.00 | 0.00% | 1.675 | 1.70 | 139 |
| 22 Oct 2024 | 1.70 | -0.05 | -2.86% | 1.685 | 1.75 | 788,890 |
| 21 Oct 2024 | 1.75 | 0.00 | 0.00% | 1.75 | 1.75 | 887 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.55 | 1.55 | 1.40 | 1.50 | 361,986 | 0.00 | 0.00% |
| 1 Month | 1.70 | 1.70 | 1.40 | 1.55 | 370,023 | -0.15 | -8.82% |
| 3 Months | 1.75 | 2.00 | 1.40 | 1.61 | 191,408 | -0.20 | -11.43% |
| 6 Months | 1.85 | 2.10 | 1.40 | 1.84 | 412,179 | -0.30 | -16.22% |
| 1 Year | 2.00 | 3.35 | 1.30 | 1.98 | 738,401 | -0.45 | -22.50% |
| 3 Years | 2.25 | 3.35 | 1.225 | 2.06 | 762,397 | -0.70 | -31.11% |
| 5 Years | 6.25 | 10.00 | 0.9375 | 4.12 | 3,171,365 | -4.70 | -75.20% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
