Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

Ascent Resources Share Price (AST)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 0.275on 22-07-2019 at 16:30:00
Change 0.00 0.00%
Buy 0.30
Sell 0.25
Buy / Sell AST Shares
Sponsored Financial Content
Last Trade: Sell 38,550 at 0.265p
Day's Volume: 7,234,435
Last Close: 0.275p
Open: 0.275p
ISIN: GB00BZ16J374
Day's Range 0.275p - 0.30p
52wk Range: 0.15p - 1.25p
Market Capitalisation: £7m
VWAP: 0.289p
Shares in Issue: 2,627m

Recent Trades History Ascent Resources (AST)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*38,5500.26516:25:18 - 22-Jul-19
Buy*124,0060.3016:07:16 - 22-Jul-19
Sell*956,4230.27816:05:46 - 22-Jul-19
Sell*692,8710.27815:35:52 - 22-Jul-19
Buy*1,000,0000.3015:34:05 - 22-Jul-19
Buy*91,3640.27815:07:57 - 22-Jul-19
Buy*40,0000.3014:03:34 - 22-Jul-19
Buy*56,6280.27813:36:28 - 22-Jul-19
Buy*248,3340.27813:13:11 - 22-Jul-19
Buy*360,0000.27812:57:37 - 22-Jul-19

Share Price History for Ascent Resources

Time period:
to
Frequency:
Date Open High Low Close Volume
19th Jul 2019 (Fri)0.2750.2750.2750.2751,718,213
18th Jul 2019 (Thu)0.2750.2750.2750.2752,338,673
17th Jul 2019 (Wed)0.2750.2750.2750.275833,473
16th Jul 2019 (Tue)0.2750.350.2750.3012,196,088
15th Jul 2019 (Mon)0.2750.3250.2750.2756,743,159
12th Jul 2019 (Fri)0.300.300.2750.3013,403,365
11th Jul 2019 (Thu)0.300.300.300.30882,379
10th Jul 2019 (Wed)0.2750.3250.2750.27515,525,778
9th Jul 2019 (Tue)0.2750.2750.2750.2753,871,997
8th Jul 2019 (Mon)0.300.300.2750.304,028,849
5th Jul 2019 (Fri)0.300.300.300.301,543,299
4th Jul 2019 (Thu)0.300.300.300.301,277,495
3rd Jul 2019 (Wed)0.300.300.300.30729,783
2nd Jul 2019 (Tue)0.3250.3250.300.3253,221,220
1st Jul 2019 (Mon)0.3250.3250.3250.3253,455,095
28th Jun 2019 (Fri)0.300.3750.300.3059,975,903
27th Jun 2019 (Thu)0.300.300.300.301,882,537
26th Jun 2019 (Wed)0.2750.300.2750.2759,442,868
25th Jun 2019 (Tue)0.2250.3750.2250.22591,081,693
24th Jun 2019 (Mon)0.2250.2250.2250.2258,288,023

News about Ascent Resources (AST)

FTSE 100 Latest
Value7,514.93
Change6.23


Login to your account

Forgot Password?

Not Registered