Buy
Sell
Share Name Share Symbol Market Type Share ISIN Share Description
Ascent Resources Plc 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 +10.00% 0.275p 0.25p 0.30p 0.275p 0.225p 0.225p 37,646,186 09:29:09
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 1.9 -1.4 -0.1 - 7.22

Ascent Resources (AST) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
14 Jun 20190.275+0.025+10.00%0.1750.27537,646,186
13 Jun 20190.25-0.075-23.08%0.1250.275118,765,949
12 Jun 20190.325-0.05-13.33%0.3250.427,219,494
11 Jun 20190.375-0.025-6.25%0.350.45,337,671
10 Jun 20190.40.000.00%0.350.416,916,212
07 Jun 20190.40.000.00%0.40.457,482,165
06 Jun 20190.40.000.00%0.40.454,254,843
05 Jun 20190.4+0.025+6.67%0.3750.4514,799,828
04 Jun 20190.3750.000.00%0.3750.457,649,297
03 Jun 20190.375-0.025-6.25%0.350.418,498,113
31 May 20190.4-0.025-5.88%0.350.47511,651,257
30 May 20190.425+0.05+13.33%0.30.42532,396,036
29 May 20190.3750.000.00%0.30.3755,994,768
28 May 20190.3750.000.00%0.30.3757,043,184
24 May 20190.3750.000.00%0.350.4511,678,009
23 May 20190.3750.000.00%0.3750.457,161,749
22 May 20190.375+0.025+7.14%0.30.49,187,529
21 May 20190.350.000.00%0.30.35682,371
20 May 20190.35-0.025-6.67%0.3250.519,073,162
17 May 20190.3750.000.00%0.350.4511,875,398
16 May 20190.3750.000.00%0.3750.455,500,926
Download more Ascent Resources Plc Historical Data

Ascent Resources Plc (AST) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week0.40.450.1250.28625M119M35M-0.125-31.25%
1 Month0.3750.50.1250.3344682k119M18M-0.1-26.67%
3 Months0.2750.9750.1250.4703682k295M34M0-
6 Months0.350.9750.1250.4271571k295M23M-0.075-21.43%
1 Year0.8751.250.1250.6094571k566M28M-0.6-68.57%
3 Years0.853.6250.1251.4707571k566M32M-0.575-67.65%
5 Years15150.1251.6846100566M23M-14.725-98.17%
Your Recent History
LSE
AST
Ascent Res..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20190616 05:34:36