Ascent Resources Plc Historical Data - AST | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
UK
LSE
Ascent Resources Plc (AST)
Ascent Resources Plc (AST) Historical

Ascent Resources Plc (AST)

2.30

-0.05

( -2.13% )

Updated: 03:26:13

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.05	-2.12765957447	2.35	2.35	2.25	105883	2.34523101	DE
4	-0.35	-13.2075471698	2.65	2.65	2.25	224176	2.41605639	DE
12	0.95	70.3703703704	1.35	3.35	1.35	922276	2.22711105	DE
26	0.85	58.6206896552	1.45	3.35	1.3	887065	1.97755512	DE
52	0.725	46.0317460317	1.575	3.35	1.225	883020	1.84201338	DE
156	-0.525	-18.5840707965	2.825	3.35	1.225	716351	2.13569664	DE
260	-21.45	-90.3157894737	23.75	26.25	0.9375	4779981	7.56406958	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713803400	2.35	0	0.00	2.35	2.35	2.3	9882
1713544200	2.35	0.03	1.29	2.25	2.35	2.25	76857
1713457800	2.32	-0.03	-1.28	2.35	2.35	2.25	84159
1713371400	2.35	0	0.00	2.35	2.35	2.3	343269
1713285000	2.35	0	0.00	2.35	2.35	2.35	15247
1713198600	2.35	-0.01	-0.42	2.35	2.35	2.35	229
1712939400	2.36	0.06	2.61	2.35	2.36	2.35	72595
1712853000	2.3	0	0.00	2.3	2.35	2.3	392119
1712766600	2.3	0	0.00	2.3	2.3	2.3	33909
1712680200	2.3	0	0.00	2.3	2.3	2.3	164430
1712593800	2.3	0	0.00	2.3	2.37	2.3	121986
1712334600	2.3	-0.1	-4.17	2.25	2.36	2.25	142106
1712248200	2.4	-0.1	-4.00	2.5	2.5	2.25	1005877
1712161800	2.5	0	0.00	2.55	2.55	2.5	87140
1712075400	2.5	0	0.00	2.55	2.55	2.45	245693
1711647000	2.5	-0.11	-4.21	2.6	2.65	2.5	1015853
1711560600	2.61	-0.04	-1.51	2.65	2.65	2.6	216626
1711474200	2.65	0.04	1.53	2.65	2.65	2.6	7183
1711387800	2.61	-0.04	-1.51	2.65	2.67	2.61	474283
1711128600	2.65	0	0.00	2.65	2.675	2.625	299999
1711042200	2.65	0	0.00	2.65	2.7	2.65	237554
1710955800	2.65	-0.15	-5.36	2.65	2.785	2.65	200770
1710869400	2.8	0.07	2.56	2.65	2.8	2.65	25699
1710783000	2.73	0.08	3.02	2.65	2.73	2.65	43600
1710523800	2.65	0	0.00	2.65	2.65	2.65	74395
1710437400	2.65	-0.05	-1.85	2.65	2.65	2.65	6119
1710351000	2.7	0	0.00	2.65	2.7	2.6	155053
1710264600	2.7	0.05	1.89	2.65	2.7	2.6	73977
1710178200	2.65	0	0.00	2.65	2.65	2.65	28196
1709919000	2.65	-0.05	-1.85	2.6	2.65	2.6	384789
1709832600	2.7	0.1	3.85	2.65	2.7	2.6	856437
1709746200	2.6	-0.1	-3.70	2.85	2.85	2.6	419362
1709659800	2.7	0.1	3.85	2.65	2.7	2.65	356456
1709573400	2.6	-0.1	-3.70	2.65	2.7	2.6	337505
1709314200	2.7	0.05	1.89	2.65	2.725	2.65	217470
1709227800	2.65	-0.15	-5.36	2.65	2.675	2.65	60987
1709141400	2.8	-0.1	-3.45	2.85	2.87	2.65	1191656
1709055000	2.9	-0.02	-0.68	2.9	2.955	2.8	4231261
1708968600	2.92	0.12	4.29	2.85	3.05	2.825	4122008
1708709400	2.8	0.45	19.15	2.55	2.95	2.35	6791633
1708623000	2.35	-0.05	-2.08	2.35	2.35	2.3	24041
1708536600	2.4	0	0.00	2.375	2.4	2.35	517343
1708450200	2.4	-0.2	-7.69	2.55	2.55	2.4	1951117
1708363800	2.6	-0.2	-7.14	2.8	2.8	2.55	832419
1708104600	2.8	1.19	73.91	3.35	3.35	2.8	2937161
1708018200	1.61	-0.07	-3.88	1.675	1.6875	1.61	9035512
1707931800	1.675	-0.03	-1.47	1.7	1.725	1.675	4590064
1707845400	1.7	0.1	6.25	1.625	1.7	1.6	6554644
1707759000	1.6	0.18	12.28	1.425	1.625	1.4	6788412
1707499800	1.425	0	0.00	1.425	1.425	1.4	197106
1707413400	1.425	0	0.00	1.425	1.425	1.4	1882002
1707327000	1.425	0.03	1.79	1.425	1.425	1.395	8015426
1707240600	1.4	-0.03	-1.75	1.425	1.45	1.4	1877198
1707154200	1.425	0	0.00	1.45	1.525	1.41	4035688
1706895000	1.425	0	0.00	1.425	1.425	1.425	251162
1706808600	1.425	0.08	5.56	1.35	1.425	1.35	835176
1706722200	1.35	0	0.00	1.35	1.35	1.35	516716
1706635800	1.35	0	0.00	1.35	1.35	1.35	632000
1706549400	1.35	0	0.00	1.35	1.35	1.35	73504
1706290200	1.35	0	0.00	1.35	1.35	1.35	33020
1706203800	1.35	0	0.00	1.35	1.35	1.35	473706
1706117400	1.35	0.05	3.45	1.35	1.35	1.35	148916
1706031000	1.305	-0.1	-6.79	1.35	1.35	1.305	304196

Ascent Resources

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions