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	0.425p on 21-11-2025 at 13:00:05
Change	-0.025p -5.56%
Buy	0.45p
Sell	0.40p

Last Trade:	Buy 2,224.00 at 0.4495p
Day's Volume:	217,815
Last Close:	0.45p
Open:	0.45p
ISIN:	GB00BJVH7905

Day's Range	0.425p - 0.45p
52wk Range:	0.27p - 2.40p
Market Capitalisation:	£3.45m
VWAP:	0.461388p
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*	2,224	0.4495p	Ordinary	12:16:48 - 21-Nov-25
Sell*	1,000	0.40p	SI Trade	12:16:48 - 21-Nov-25
Sell*	1,300	0.40p	SI Trade	12:16:48 - 21-Nov-25
Buy*	1,000	0.50p	SI Trade	12:16:48 - 21-Nov-25
Sell*	2,000	0.40p	SI Trade	12:16:48 - 21-Nov-25
Buy*	1,000	0.50p	SI Trade	12:16:48 - 21-Nov-25
Buy*	5,098	0.467p	Ordinary	09:57:23 - 21-Nov-25
Buy*	428	0.467p	Ordinary	09:54:20 - 21-Nov-25
Sell*	64,800	0.40p	Ordinary	08:33:41 - 21-Nov-25
Buy*	64,800	0.50p	Ordinary	08:32:55 - 21-Nov-25

See more Ascent Resources trades

Ascent Resources (AST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Nov 2025 (Fri)	0.45	0.45	0.425	0.45	217,815
20th Nov 2025 (Thu)	0.45	0.45	0.45	0.45	1,700,005
19th Nov 2025 (Wed)	0.45	0.45	0.45	0.45	509,862
18th Nov 2025 (Tue)	0.45	0.45	0.45	0.45	503,214
17th Nov 2025 (Mon)	0.45	0.45	0.45	0.45	2,888,982
14th Nov 2025 (Fri)	0.45	0.45	0.45	0.45	343,632
13th Nov 2025 (Thu)	0.45	0.45	0.45	0.45	93,670
12th Nov 2025 (Wed)	0.45	0.45	0.45	0.45	416,131
11th Nov 2025 (Tue)	0.45	0.45	0.45	0.45	37,942
10th Nov 2025 (Mon)	0.45	0.45	0.45	0.45	597,072
7th Nov 2025 (Fri)	0.45	0.45	0.45	0.45	3,501,866
6th Nov 2025 (Thu)	0.45	0.45	0.45	0.45	157,383
5th Nov 2025 (Wed)	0.45	0.45	0.45	0.45	47,721
4th Nov 2025 (Tue)	0.45	0.45	0.45	0.45	83,968
3rd Nov 2025 (Mon)	0.45	0.45	0.45	0.45	217,008
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

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

Value9,520.65

Change-7.00