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 0.35on 21-05-2019 at 16:30:00
Change 0.35 0.00%
Buy 0.40
Sell 0.30
Buy / Sell AST Shares
Sponsored Financial Content
Last Trade: Sell 75,452 at 0.338p
Day's Volume: 682,371
Last Close: 0.00p
Open: 0.35p
ISIN: GB00BZ16J374
Day's Range 0.35p - 0.35p
52wk Range: 0.225p - 1.25p
Market Capitalisation: £9m
VWAP: 0.338p
Shares in Issue: 2,627m

Recent Trades History Ascent Resources (AST)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*75,4520.33813:02:00 - 21-May-19
Sell*108,6990.33812:50:08 - 21-May-19
Sell*155,7320.33812:14:00 - 21-May-19
Sell*239,4880.33810:57:22 - 21-May-19
Sell*100,0000.33810:19:41 - 21-May-19
Buy*18,3920.36516:02:21 - 20-May-19
Buy*135,6290.36515:09:24 - 20-May-19
Buy*500,0000.3514:44:59 - 20-May-19
Buy*1,000,0000.3514:43:29 - 20-May-19
Buy*75,0000.3514:43:00 - 20-May-19

Share Price History for Ascent Resources

Time period:
to
Frequency:
Date Open High Low Close Volume
20th May 2019 (Mon)0.4250.4250.3250.37519,073,162
17th May 2019 (Fri)0.3750.3750.350.37511,875,398
16th May 2019 (Thu)0.3750.3750.3750.3755,500,926
15th May 2019 (Wed)0.3750.3750.3250.3754,428,130
14th May 2019 (Tue)0.3750.3750.3750.3757,517,714
13th May 2019 (Mon)0.3750.3750.3250.32531,417,148
10th May 2019 (Fri)0.350.350.3250.3513,532,859
9th May 2019 (Thu)0.350.350.300.353,123,972
8th May 2019 (Wed)0.3750.3750.350.3755,097,526
7th May 2019 (Tue)0.3750.3750.3250.37515,540,966
6th May 2019 (Mon)0.000.000.000.000
3rd May 2019 (Fri)0.3750.3750.3250.37514,311,544
2nd May 2019 (Thu)0.3750.3750.3250.37518,842,374
1st May 2019 (Wed)0.3750.3750.3750.37521,697,795
30th Apr 2019 (Tue)0.400.3850.3850.37520,718,475
29th Apr 2019 (Mon)0.4250.4250.3750.375110,473,101
26th Apr 2019 (Fri)0.400.400.3750.37527,854,420
25th Apr 2019 (Thu)0.400.4250.3750.4037,042,782
24th Apr 2019 (Wed)0.3750.400.400.50125,880,895
23rd Apr 2019 (Tue)0.4750.500.500.5015,308,046
22nd Apr 2019 (Mon)0.000.000.000.500

News about Ascent Resources (AST)

FTSE 100 Latest
Value7,328.92
Change18.04


Login to your account

Forgot Password?

Not Registered