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	0.315p on 12-09-2025 at 18:20:04
Change	0.00p 0%
Buy	0.33p
Sell	0.30p

Last Trade:	Buy 6,060.00 at 0.33p
Day's Volume:	167,125
Last Close:	0.315p
Open:	0.315p
ISIN:	GB00BJVH7905

Day's Range	0.315p - 0.315p
52wk Range:	0.30p - 2.40p
Market Capitalisation:	£2.55m
VWAP:	0.322516p
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
Buy*	6,060	0.33p	SI Trade	11:07:29 - 12-Sep-25
Buy*	1,515	0.33p	SI Trade	11:07:29 - 12-Sep-25
Buy*	909	0.33p	SI Trade	11:07:29 - 12-Sep-25
Buy*	154,040	0.322p	Ordinary	08:42:58 - 12-Sep-25
Buy*	3,086	0.324p	Ordinary	08:36:03 - 12-Sep-25
Buy*	1,515	0.33p	SI Trade	08:00:14 - 12-Sep-25
Buy*	3,441	0.324p	Ordinary	15:27:34 - 11-Sep-25
Buy*	4,347	0.322p	Ordinary	13:40:45 - 11-Sep-25
Buy*	150,000	0.322p	Ordinary	11:26:12 - 11-Sep-25
Sell*	757	0.30p	SI Trade	13:59:23 - 10-Sep-25

See more Ascent Resources trades

Ascent Resources (AST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
12th Sep 2025 (Fri)	0.315	0.315	0.315	0.315	167,125
11th Sep 2025 (Thu)	0.315	0.315	0.315	0.315	157,788
10th Sep 2025 (Wed)	0.315	0.315	0.315	0.315	20,808
9th Sep 2025 (Tue)	0.315	0.315	0.315	0.315	2,008,651
8th Sep 2025 (Mon)	0.315	0.315	0.315	0.315	757,734
5th Sep 2025 (Fri)	0.315	0.315	0.315	0.315	65,693
4th Sep 2025 (Thu)	0.315	0.30	0.30	0.315	405,961
3rd Sep 2025 (Wed)	0.315	0.315	0.315	0.315	2,687,766
2nd Sep 2025 (Tue)	0.335	0.32	0.315	0.315	1,614,307
1st Sep 2025 (Mon)	0.335	0.335	0.335	0.335	3,308,514
29th Aug 2025 (Fri)	0.365	0.365	0.335	0.335	336,457
28th Aug 2025 (Thu)	0.365	0.365	0.365	0.365	1,085,445
27th Aug 2025 (Wed)	0.365	0.365	0.365	0.365	34,639
26th Aug 2025 (Tue)	0.365	0.365	0.33	0.365	951,027
25th Aug 2025 (Mon)	0.33	0.33	0.33	0.33	0
22nd Aug 2025 (Fri)	0.365	0.33	0.33	0.33	1,266,631
21st Aug 2025 (Thu)	0.365	0.365	0.365	0.365	150,000
20th Aug 2025 (Wed)	0.365	0.365	0.365	0.365	1,000,000
19th Aug 2025 (Tue)	0.365	0.365	0.365	0.365	872,000
18th Aug 2025 (Mon)	0.35	0.365	0.35	0.365	295,271
15th Aug 2025 (Fri)	0.365	0.365	0.365	0.365	20,205
14th Aug 2025 (Thu)	0.365	0.365	0.365	0.365	5,504,918
13th Aug 2025 (Wed)	0.365	0.365	0.365	0.365	14,718

See more Ascent Resources price history

Date	Source	Headline
Ascent Resources (AST) Regulatory News
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
27th Jun 2025 7:00 am	RNS	Update on Utah Operations
20th Jun 2025 7:00 am	RNS	Initiation of work-program on ARB Energy
13th Jun 2025 2:11 pm	RNS	Shares for Fees, Warrants, Options and PDMR

See more Ascent Resources regulatory news

FTSE 100 Latest

Value9,283.29

Change-14.29