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
  -0.10p -3.92% 2.45p 2.40p 2.50p 2.65p 2.425p 2.65p 48,135,758 16:27:49
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 0.0 -2.7 -0.5 - 52.73

Ascent Resources (AST) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Sep 20172.45-0.10-3.92%2.42499992.6548,135,758
18 Sep 20172.54999990.000.00%2.47499992.62547,783,120
15 Sep 20172.5499999+0.02+0.99%2.452.674999969,175,221
14 Sep 20172.525+0.15+6.32%2.3752.57551,951,966
13 Sep 20172.3750.000.00%2.29999992.424999922,982,659
12 Sep 20172.375-0.03-1.04%2.29999992.474999939,945,147
11 Sep 20172.4+0.20+9.09%2.22.424999982,386,774
08 Sep 20172.2+0.20+10.00%1.9752.224999977,171,793
07 Sep 20172+0.13+6.67%1.9752.1749999104,099,531
06 Sep 20171.875-0.10-5.06%1.8751.9535,520,278
05 Sep 20171.9750.000.00%1.89999991.97538,822,641
04 Sep 20171.975+0.03+1.28%1.8752.07535,430,652
01 Sep 20171.950.000.00%1.92499991.9523,389,485
31 Aug 20171.95-0.03-1.27%1.92499991.97523,243,319
30 Aug 20171.975-0.03-1.25%1.92499992.02529,172,078
29 Aug 20172-0.05-2.44%1.9752.049999921,930,407
25 Aug 20172.0499999-0.08-3.53%2.0252.174999918,238,139
24 Aug 20172.125+0.15+7.59%1.8752.224999976,975,947
23 Aug 20171.975-0.10-4.82%1.952.07522,700,894
22 Aug 20172.075-0.03-1.19%2.0752.1519,444,532
21 Aug 20172.0999999-0.05-2.33%2.09999992.12514,992,032
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 Week2.42.6752.32.496923M69M46M0.052.08%
1 Month2.12.6751.8752.197118M104M44M0.3516.67%
3 Months1.6752.8251.3252.121313M116M48M0.77546.27%
6 Months1.9252.8251.3252.07210130M39M0.52527.27%
1 Year1.253.6251.052.04800282M38M1.296.00%
3 Years7.58.70.513.231104B74M-5.05-67.33%
5 Years3842.50.518.264304B65M-35.55-93.55%
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:31 V: D:20170920 05:47:29