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
  +0.00p +0.00% 0.575p 0.55p 0.60p - - - 0 05:00:01
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 0.8 -2.0 -0.1 - 13.05

Ascent Resources (AST) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
14 Nov 20180.575-0.055-8.73%0.5750.7541,088,159
13 Nov 20180.63+0.13+26.00%0.4250.65140,445,587
12 Nov 20180.5-0.05-9.09%0.450.5257,420,824
09 Nov 20180.55+0.05+10.00%0.50.555,455,680
08 Nov 20180.50.000.00%0.450.57520,319,212
07 Nov 20180.5+0.025+5.26%0.350.52524,531,788
06 Nov 20180.4750.000.00%0.40.47510,743,146
05 Nov 20180.475+0.05+11.76%0.4250.5534,007,781
02 Nov 20180.425-0.05-10.53%0.3750.4549,781,610
01 Nov 20180.475-0.05-9.52%0.4750.52514,507,192
31 Oct 20180.525+0.025+5.00%0.4250.52543,196,175
30 Oct 20180.5-0.25-33.33%0.250.625251,416,318
29 Oct 20180.75-0.05-6.25%0.7250.822,978,611
26 Oct 20180.8-0.025-3.03%0.7750.98,562,280
25 Oct 20180.8250.000.00%0.80.99,795,222
24 Oct 20180.825-0.025-2.94%0.8250.99,323,135
23 Oct 20180.850.000.00%0.7750.97,701,326
22 Oct 20180.85-0.025-2.86%0.80.8510,819,445
19 Oct 20180.8750.000.00%0.8750.8756,856,851
18 Oct 20180.875-0.075-7.89%0.875111,188,611
17 Oct 20180.95+0.075+8.57%0.80.97518,256,082
16 Oct 20180.875-0.025-2.78%0.8750.9512,644,043
15 Oct 20180.9-0.05-5.26%0.916,362,717
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 Week0.50.750.4250.60065M140M43M0.07515.00%
1 Month0.9510.250.56205M251M37M-0.375-39.47%
3 Months0.8510.250.68034M251M22M-0.275-32.35%
6 Months0.8751.250.250.76572M566M32M-0.3-34.29%
1 Year1.71.8250.250.97682M566M28M-1.125-66.18%
3 Years1.18.5250.251.59331001B35M-0.525-47.73%
5 Years26260.254.05501004B59M-25.425-97.79%
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:40 V: D:20181115 06:57:58