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	0.50p on 18-05-2026 at 17:05:08
Change	-0.025p -4.76%
Buy	0.55p
Sell	0.45p

Last Trade:	Unknown 190,000.00 at 0.50p
Day's Volume:	2,209,061
Last Close:	0.50p
Open:	0.525p
ISIN:	GB00BJVH7905

Day's Range	0.50p - 0.55p
52wk Range:	0.27p - 0.85p
Market Capitalisation:	£4.05m
VWAP:	0.501032p
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
Unknown*	190,000	0.50p	Uncrossing Trade	16:35:28 - 18-May-26
Buy*	3,816	0.525p	Ordinary	15:15:53 - 18-May-26
Sell*	40,000	0.4766p	Ordinary	14:41:23 - 18-May-26
Buy*	1,817	0.55p	Suspected BUY Trade	14:00:13 - 18-May-26
Sell*	1,667	0.4766p	Ordinary	13:15:11 - 18-May-26
Sell*	60,000	0.4766p	Ordinary	13:13:35 - 18-May-26
Sell*	500,000	0.50p	Ordinary	10:50:06 - 18-May-26
Sell*	640	0.50p	SI Trade	10:49:51 - 18-May-26
Sell*	500,000	0.50p	Ordinary	10:49:38 - 18-May-26
Sell*	579,700	0.501p	Ordinary	10:49:09 - 18-May-26

See more Ascent Resources trades

Ascent Resources (AST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th May 2026 (Mon)	0.525	0.55	0.50	0.50	2,209,061
15th May 2026 (Fri)	0.525	0.525	0.525	0.525	2,877,611
14th May 2026 (Thu)	0.525	0.525	0.525	0.525	5,629,536
13th May 2026 (Wed)	0.575	0.575	0.525	0.525	3,348,042
12th May 2026 (Tue)	0.65	0.65	0.575	0.575	5,183,752
11th May 2026 (Mon)	0.67	0.67	0.65	0.65	3,055,725
8th May 2026 (Fri)	0.67	0.67	0.67	0.67	10,352,795
7th May 2026 (Thu)	0.67	0.67	0.67	0.67	5,854,492
6th May 2026 (Wed)	0.65	0.70	0.70	0.70	14,547,380
5th May 2026 (Tue)	0.625	0.625	0.625	0.625	1,224,390
4th May 2026 (Mon)	0.625	0.625	0.625	0.625	0
1st May 2026 (Fri)	0.65	0.67	0.625	0.625	8,917,391
30th Apr 2026 (Thu)	0.65	0.695	0.65	0.65	4,309,588
29th Apr 2026 (Wed)	0.65	0.695	0.625	0.65	12,992,855
28th Apr 2026 (Tue)	0.60	0.675	0.625	0.65	12,206,657
27th Apr 2026 (Mon)	0.60	0.65	0.60	0.60	9,620,087
24th Apr 2026 (Fri)	0.575	0.60	0.575	0.60	2,636,624
23rd Apr 2026 (Thu)	0.575	0.575	0.575	0.575	2,115,285
22nd Apr 2026 (Wed)	0.675	0.60	0.575	0.575	7,950,729
21st Apr 2026 (Tue)	0.55	0.60	0.60	0.60	9,979,495
20th Apr 2026 (Mon)	0.55	0.55	0.55	0.55	1,060,141

See more Ascent Resources price history

Date	Source	Headline
Ascent Resources (AST) Regulatory News
6th May 2026 7:00 am	RNS	Update on Slovenia ECT Claim
24th Apr 2026 7:00 am	RNS	JORC Exploration Target Defined by Neometals
27th Mar 2026 7:00 am	RNS	Special Bonus Award - Related Party Transaction
24th Mar 2026 7:00 am	RNS	Update on Slovenia ECT Claim
20th Mar 2026 7:00 am	RNS	Exclusive Licence with Neometals
16th Mar 2026 9:37 am	RNS	Grant of Share Options and PDMR Notification
16th Mar 2026 9:37 am	RNS	Grant of Share Options and PDMR Notification
11th Mar 2026 7:00 am	RNS	Update on Slovenia Disputes
28th Jan 2026 2:20 pm	RNS	Grant of Share Options / PDMR Notification
14th Jan 2026 7:00 am	RNS	Update on Energy Charter Treaty Claim

See more Ascent Resources regulatory news

FTSE 100 Latest

Value10,323.75

Change128.38