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 -1.82% 1.35p 1.30p 1.40p 1.375p 1.325p 1.375p 27,689,151 12:32:31
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 0.0 -2.7 -0.5 - 30.63

Ascent Resources (AST) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Jan 20181.35-0.03-1.82%1.3251.37527,689,151
18 Jan 20181.3750.000.00%1.3751.3759,053,150
17 Jan 20181.375-0.03-1.79%1.3751.399999914,840,221
16 Jan 20181.39999990.000.00%1.3751.399999913,282,910
15 Jan 20181.3999999-0.03-1.75%1.3751.424999914,612,701
12 Jan 20181.42499990.000.00%1.42499991.424999914,498,396
11 Jan 20181.42499990.000.00%1.39999991.424999912,229,364
10 Jan 20181.4249999-0.03-1.72%1.42499991.4512,319,192
09 Jan 20181.450.000.00%1.451.4511,437,721
08 Jan 20181.45+0.05+3.57%1.3751.47548,569,935
05 Jan 20181.3999999-0.03-1.75%1.39999991.424999913,130,111
04 Jan 20181.4249999-0.03-1.72%1.42499991.4515,278,475
03 Jan 20181.450.000.00%1.451.519,371,735
02 Jan 20181.45+0.05+3.57%1.42499991.57525,391,427
29 Dec 20171.3999999+0.02+1.82%1.3751.42499998,283,477
28 Dec 20171.3750.000.00%1.371.424999911,668,336
27 Dec 20171.375-0.03-1.79%1.3751.42499999,048,918
22 Dec 20171.3999999+0.02+1.82%1.3251.39999997,926,209
21 Dec 20171.375-0.03-1.79%1.3751.399999914,184,789
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 Week1.4251.4251.3251.39659M28M13M-0.075-5.26%
1 Month1.351.5751.3251.42108M49M15M0-
3 Months2.0752.4251.3251.75115M356M43M-0.725-34.94%
6 Months2.0252.8251.3252.03685M356M48M-0.675-33.33%
1 Year1.63.6251.3252.09130356M47M-0.25-15.63%
3 Years68.70.513.069204B78M-4.65-77.50%
5 Years20.7260.516.132204B62M-19.35-93.48%
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:20180121 05:04:50