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 -11.76% 0.75p 0.70p 0.80p 0.825p 0.675p 0.675p 27,039,784 12:53:04
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 0.8 -2.0 -0.1 - 17.02

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 20180.850.000.00%0.80.854,870,139
18 Sep 20180.85-0.025-2.86%0.80.98,659,685
17 Sep 20180.8750.000.00%0.850.9515,415,815
14 Sep 20180.875+0.15+20.69%0.750.87533,025,984
13 Sep 20180.725-0.075-9.38%0.7250.857,136,862
12 Sep 20180.8+0.075+10.34%0.7250.817,453,166
11 Sep 20180.7250.000.00%0.7250.77515,461,019
10 Sep 20180.725-0.05-6.45%0.650.924,236,837
07 Sep 20180.775+0.025+3.33%0.7750.8511,724,855
06 Sep 20180.75-0.025-3.23%0.750.8257,547,140
05 Sep 20180.7750.000.00%0.750.853,925,651
04 Sep 20180.775-0.025-3.13%0.7250.8537,639,134
03 Sep 20180.80.000.00%0.750.812,297,439
31 Aug 20180.80.000.00%0.750.85,802,271
30 Aug 20180.80.000.00%0.7750.859,862,919
29 Aug 20180.8-0.025-3.03%0.750.82524,981,098
28 Aug 20180.8250.000.00%0.8250.921,987,982
24 Aug 20180.825-0.05-5.71%0.8250.928,545,319
23 Aug 20180.875+0.025+2.94%0.80.87516,009,626
22 Aug 20180.85-0.025-2.86%0.8250.9554,176,029
21 Aug 20180.875-0.10-10.26%0.850.97564,355,645
20 Aug 20180.975-0.125-11.36%0.8751.12590,782,322
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 Week0.80.950.6750.85465M33M14M-0.05-6.25%
1 Month0.850.950.650.80514M38M16M-0.1-11.76%
3 Months0.851.250.30.79522M566M47M-0.1-11.76%
6 Months1.0251.40.30.85942M566M32M-0.275-26.83%
1 Year2.42.450.31.34882M566M34M-1.65-68.75%
3 Years2.48.5250.31.57521004B44M-1.65-68.75%
5 Years22.5260.34.42491004B59M-21.75-96.67%
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:20180920 19:07:32