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 -2.78% 0.875p 0.85p 0.90p 0.875p 0.875p 0.875p 14,845,393 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 0.8 -2.0 -0.1 - 19.85

Ascent Resources (AST) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 May 20180.875-0.025-2.78%0.80.87514,845,393
17 May 20180.9+0.025+2.86%0.80.94,244,439
16 May 20180.875+0.05+6.06%0.750.87510,079,787
15 May 20180.825-0.05-5.71%0.8250.87532,305,581
14 May 20180.8750.000.00%0.80.910,328,105
11 May 20180.875-0.05-5.41%0.8750.9515,588,050
10 May 20180.9250.000.00%0.850.92521,715,741
09 May 20180.925-0.175-15.91%0.8250.97551,400,991
08 May 20181.10.000.00%1.051.119,241,847
04 May 20181.1-0.03-2.22%1.0251.12510,700,713
03 May 20181.1250.000.00%1.1251.1250
02 May 20181.125-0.03-2.17%1.11.1514,812,461
01 May 20181.15-0.05-4.17%1.1251.2510,209,977
30 Apr 20181.2-0.03-2.44%1.21.257,287,807
27 Apr 20181.23-0.02-1.60%1.1751.314,279,365
26 Apr 20181.25+0.02+2.04%1.1751.314,214,986
25 Apr 20181.225-0.03-2.00%1.1751.2526,292,490
24 Apr 20181.25-0.03-1.96%1.251.445,062,778
23 Apr 20181.275+0.20+18.60%11.32551,748,151
20 Apr 20181.075+0.02+2.38%11.07518,057,268
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 Week0.9250.950.750.85424M32M15M-0.05-5.41%
1 Month1.051.40.751.08374M52M20M-0.175-16.67%
3 Months1.251.40.751.05572M239M24M-0.375-30.00%
6 Months1.751.8250.751.26932M239M23M-0.875-50.00%
1 Year1.7752.8250.751.81102M356M37M-0.9-50.70%
3 Years4.28.5250.512.73001004B68M-3.325-79.17%
5 Years13260.515.45381004B62M-12.125-93.27%
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:43 V: D:20180520 11:45:32