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 20-03-2026 at 16:57:05
Change	0.00p 0%
Buy	0.50p
Sell	0.40p

Last Trade:	Sell 700.00 at 0.425p
Day's Volume:	175,676
Last Close:	0.45p
Open:	0.45p
ISIN:	GB00BJVH7905

Day's Range	0.45p - 0.45p
52wk Range:	0.27p - 1.375p
Market Capitalisation:	£3.65m
VWAP:	0.446218p
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*	700	0.425p	Ordinary	16:22:11 - 20-Mar-26
Buy*	30,418	0.48p	Ordinary	16:06:03 - 20-Mar-26
Sell*	82,230	0.425p	Ordinary	15:47:11 - 20-Mar-26
Sell*	1,507	0.425p	Ordinary	15:34:40 - 20-Mar-26
Buy*	2,800	0.48p	Ordinary	14:03:44 - 20-Mar-26
Sell*	20,000	0.425p	Ordinary	12:19:21 - 20-Mar-26
Sell*	30	0.425p	Ordinary	09:37:52 - 20-Mar-26
Sell*	909	0.40p	SI Trade	09:26:11 - 20-Mar-26
Sell*	1,454	0.40p	SI Trade	09:26:11 - 20-Mar-26
Buy*	35,628	0.48p	Ordinary	08:44:07 - 20-Mar-26

See more Ascent Resources trades

Ascent Resources (AST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Mar 2026 (Fri)	0.45	0.45	0.45	0.45	175,676
19th Mar 2026 (Thu)	0.475	0.475	0.45	0.45	857,840
18th Mar 2026 (Wed)	0.475	0.475	0.475	0.475	1,089,028
17th Mar 2026 (Tue)	0.475	0.475	0.475	0.475	735,366
16th Mar 2026 (Mon)	0.475	0.475	0.475	0.475	1,044,980
13th Mar 2026 (Fri)	0.475	0.475	0.475	0.475	1,105,012
12th Mar 2026 (Thu)	0.45	0.475	0.45	0.475	5,368,120
11th Mar 2026 (Wed)	0.45	0.426	0.426	0.426	14,185,732
10th Mar 2026 (Tue)	0.426	0.426	0.425	0.425	2,244,590
9th Mar 2026 (Mon)	0.425	0.425	0.425	0.425	1,851,757
6th Mar 2026 (Fri)	0.425	0.425	0.425	0.425	242,429
5th Mar 2026 (Thu)	0.425	0.425	0.425	0.425	689,469
4th Mar 2026 (Wed)	0.425	0.425	0.425	0.425	594,831
3rd Mar 2026 (Tue)	0.425	0.425	0.425	0.425	1,379,273
2nd Mar 2026 (Mon)	0.425	0.425	0.425	0.425	1,180,911
27th Feb 2026 (Fri)	0.425	0.425	0.425	0.425	1,684,816
26th Feb 2026 (Thu)	0.425	0.425	0.425	0.425	5,715,049
25th Feb 2026 (Wed)	0.425	0.425	0.425	0.425	1,311,908
24th Feb 2026 (Tue)	0.425	0.425	0.425	0.425	3,958,949
23rd Feb 2026 (Mon)	0.45	0.50	0.425	0.425	19,610,384
20th Feb 2026 (Fri)	0.325	0.475	0.45	0.45	22,078,948

See more Ascent Resources price history

Date	Source	Headline
Ascent Resources (AST) Regulatory News
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
26th Nov 2025 7:00 am	RNS	Option Agreement for exploitation in Utah
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

See more Ascent Resources regulatory news

FTSE 100 Latest

Value9,918.33

Change-145.17