Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Ascent Resources (AST) Share Price

Intraday
Historical

Price	0.45p on 31-10-2025 at 19:25:13
Change	0.00p 0%
Buy	0.50p
Sell	0.40p

Last Trade:	Sell 84,283.00 at 0.44266p
Day's Volume:	800,569
Last Close:	0.45p
Open:	0.45p
ISIN:	GB00BJVH7905

Day's Range	0.45p - 0.498p
52wk Range:	0.27p - 2.40p
Market Capitalisation:	£3.65m
VWAP:	0.491775p
Shares in Issue:	810.89m

Sector: Fossil Fuels

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Ascent Resources (AST) Latest Trades
Sell*	84,283	0.44266p	Ordinary	12:28:30 - 31-Oct-25
Buy*	700,000	0.498p	Suspected BUY Trade	11:10:34 - 31-Oct-25
Unknown*	-700,000	0.49p	Ordinary Correction	10:53:38 - 31-Oct-25
Buy*	700,000	0.49p	Ordinary	10:53:38 - 31-Oct-25
Buy*	286	0.499p	Ordinary	08:29:54 - 31-Oct-25
Buy*	16,000	0.478p	Ordinary	08:15:02 - 31-Oct-25
Buy*	2,240	0.499p	Ordinary	16:28:55 - 30-Oct-25
Sell*	150,000	0.4366p	Ordinary	14:58:57 - 30-Oct-25
Buy*	200	0.50p	SI Trade	14:42:16 - 30-Oct-25
Buy*	616	0.50p	SI Trade	14:42:16 - 30-Oct-25

See more Ascent Resources trades

Ascent Resources (AST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
31st Oct 2025 (Fri)	0.45	0.498	0.45	0.45	800,569
30th Oct 2025 (Thu)	0.50	0.51	0.45	0.45	4,794,907
29th Oct 2025 (Wed)	0.50	0.525	0.475	0.50	4,107,583
28th Oct 2025 (Tue)	0.475	0.50	0.475	0.50	785,015
27th Oct 2025 (Mon)	0.50	0.50	0.452	0.475	779,323
24th Oct 2025 (Fri)	0.50	0.55	0.50	0.50	6,990,155
23rd Oct 2025 (Thu)	0.525	0.55	0.50	0.55	3,873,134
22nd Oct 2025 (Wed)	0.525	0.55	0.525	0.55	5,848,573
21st Oct 2025 (Tue)	0.525	0.525	0.525	0.525	4,056,687
20th Oct 2025 (Mon)	0.575	0.60	0.525	0.525	6,391,874
17th Oct 2025 (Fri)	0.45	0.625	0.45	0.575	9,842,417
16th Oct 2025 (Thu)	0.45	0.45	0.45	0.45	2,027,474
15th Oct 2025 (Wed)	0.45	0.45	0.45	0.45	264,011
14th Oct 2025 (Tue)	0.45	0.45	0.45	0.45	245,079
13th Oct 2025 (Mon)	0.45	0.50	0.45	0.45	334,076
10th Oct 2025 (Fri)	0.45	0.496	0.496	0.496	298,136
9th Oct 2025 (Thu)	0.45	0.45	0.45	0.45	686,810
8th Oct 2025 (Wed)	0.45	0.45	0.45	0.45	67,525
7th Oct 2025 (Tue)	0.45	0.45	0.45	0.45	1,728,162
6th Oct 2025 (Mon)	0.50	0.50	0.475	0.475	1,917,064
3rd Oct 2025 (Fri)	0.50	0.50	0.50	0.50	169,597
2nd Oct 2025 (Thu)	0.50	0.50	0.50	0.50	284,202

See more Ascent Resources price history

Date	Source	Headline
Ascent Resources (AST) Regulatory News
7th Oct 2025 7:00 am	RNS	Update on disputes out of Slovenian Joint Venture
29th Sep 2025 7:00 am	RNS	Interim results for the period ended 30 June 2025
23rd Sep 2025 7:00 am	RNS	Update on Energy Charter Treaty Claim
30th Jul 2025 7:00 am	RNS	Board Changes
23rd Jul 2025 3:56 pm	RNS	Holding(s) in Company
16th Jul 2025 7:00 am	RNS	Holding(s) in Company
15th Jul 2025 7:24 am	RNS	Operations Update and Amendment to the PSAs
9th Jul 2025 7:00 am	RNS	Appointment of CEO
3rd Jul 2025 7:16 am	RNS	Successful Slovenia Domestic Arbitration Outcome
27th Jun 2025 3:11 pm	RNS	Results of Annual General Meeting

See more Ascent Resources regulatory news

FTSE 100 Latest

Value9,717.25

Change-42.81