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% 0.775p 0.75p 0.80p 0.80p 0.775p 0.775p 7,263,310 11:07:02
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 0.8 -2.0 -0.1 - 17.58

Ascent Resources (AST) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Jul 20180.775-0.025-3.13%0.750.86,588,014
18 Jul 20180.8+0.025+3.23%0.70.8256,807,899
17 Jul 20180.7750.000.00%0.70.7754,902,987
16 Jul 20180.7750.000.00%0.7750.859,181,223
13 Jul 20180.7750.000.00%0.750.8252,391,657
12 Jul 20180.7750.000.00%0.7750.8252,567,892
11 Jul 20180.775-0.05-6.06%0.70.7756,752,211
10 Jul 20180.8250.000.00%0.8250.99,906,756
09 Jul 20180.8250.000.00%0.8250.8753,085,971
06 Jul 20180.8250.000.00%0.8250.8752,480,973
05 Jul 20180.8250.000.00%0.8250.94,005,629
04 Jul 20180.8250.000.00%0.750.82512,212,994
03 Jul 20180.825+0.025+3.12%0.750.858,852,417
02 Jul 20180.8-0.05-5.88%0.7750.936,694,097
29 Jun 20180.85+0.025+3.03%0.750.95,739,718
28 Jun 20180.825-0.05-5.71%0.80.8755,249,470
27 Jun 20180.875-0.05-5.41%0.80.957,262,802
26 Jun 20180.925+0.10+12.12%0.750.92512,649,035
25 Jun 20180.825-0.025-2.94%0.8250.97,633,484
22 Jun 20180.85+0.025+3.03%0.80.8753,357,715
21 Jun 20180.825-0.075-8.33%0.80.87511,943,831
20 Jun 20180.90.000.00%0.8750.956,461,804
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 Week0.7750.850.70.78072M9M6M0-
1 Month0.8250.950.70.81962M37M8M-0.05-6.06%
3 Months1.251.30.70.90752M51M11M-0.475-38.00%
6 Months1.3751.450.71.05992M239M17M-0.6-43.64%
1 Year2.0252.8250.71.77972M356M33M-1.25-61.73%
3 Years5.48.5250.511.80221004B46M-4.625-85.65%
5 Years15260.514.97371004B59M-14.225-94.83%
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:20180720 14:57:25