Ascent Resources Share Price (AST) - Buy AST Shares

View your Watch List Add AST to your Watch List
Time period: Moving average: Compare to:
Ascent Resources (AST) share price history chart
Current Price:
1.39p
on 27-12-2017 at 09:13:39
Change: 0.01p fall 0.54 %
Buy: 1.45p
Sell: 1.35p
Ascent Resources (AST, AST.L, LON:AST) Price Details (LSE AIM Listed Equity)
Last Trade: Sell 37,343 at 1.39p Days Range: 1.39 - 1.43p
Day's Volume: 2,868,931 52wk Range: 1.38 - 3.02p
Last Close: 1.40p Market Capitalisation:* £ 31.54 m
Open: 1.40p VWAP: 1.40p
ISIN: GB00BZ16J374 Shares in Issue: 2.27 bn
Sector: Oil & Gas Producers Listed in: UK Alternative
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Sell373431.39p009:13:38 - 27/12
Sell3579991.39p57765569494315424009:00:27 - 27/12
Buy477201.43p86498818160652704008:51:57 - 27/12
Sell728261.39p29035062493508000008:42:32 - 27/12
Sell1087891.39p44765369826655852808:33:10 - 27/12
Sell7204431.39p15929481508273772808:18:21 - 27/12
Time period : to Frequency :
Date Open High Low Close Volume
26 Dec 2017 (Tue) 1.35 1.43 1.30 1.40 7,926,209
25 Dec 2017 (Mon) 1.35 1.43 1.30 1.40 7,926,209
22 Dec 2017 (Fri) 1.35 1.43 1.30 1.40 7,926,209
21 Dec 2017 (Thu) 1.40 1.44 1.36 1.38 9,051,494
20 Dec 2017 (Wed) 1.40 1.44 1.38 1.40 9,315,375
19 Dec 2017 (Tue) 1.42 1.43 1.38 1.42 4,659,958
18 Dec 2017 (Mon) 1.38 1.45 1.35 1.42 17,819,872
15 Dec 2017 (Fri) 1.38 1.40 1.35 1.38 14,345,794
14 Dec 2017 (Thu) 1.40 1.40 1.35 1.38 16,560,530
13 Dec 2017 (Wed) 1.43 1.45 1.41 1.43 10,638,824
12 Dec 2017 (Tue) 1.40 1.50 1.39 1.40 14,604,357
11 Dec 2017 (Mon) 1.45 1.47 1.39 1.45 11,449,032
8 Dec 2017 (Fri) 1.43 1.43 1.43 1.48 150,000
7 Dec 2017 (Thu) 1.50 1.54 1.45 1.50 7,118,935
6 Dec 2017 (Wed) 1.68 1.74 1.48 1.68 37,790,037
5 Dec 2017 (Tue) 1.50 1.74 1.43 1.48 41,791,999
4 Dec 2017 (Mon) 1.58 1.58 1.45 1.58 34,376,951
1 Dec 2017 (Fri) 1.48 1.59 1.48 1.48 27,328,814
30 Nov 2017 (Thu) 1.65 1.65 1.47 1.48 65,802,786
29 Nov 2017 (Wed) 1.68 1.78 1.63 1.65 31,111,947
28 Nov 2017 (Tue) 1.75 1.78 1.62 1.65 69,616,665
27 Nov 2017 (Mon) 1.58 1.60 1.53 1.58 28,243,724


SSL