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 13-10-2025 at 11:45:13
Change	-0.046p -9.27%
Buy	0.50p
Sell	0.40p

Last Trade:	Buy 7,441.00 at 0.4575p
Day's Volume:	206,869
Last Close:	0.496p
Open:	0.45p
ISIN:	GB00BJVH7905

Day's Range	0.45p - 0.50p
52wk Range:	0.27p - 2.40p
Market Capitalisation:	£3.65m
VWAP:	0.4547p
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*	7,441	0.4575p	Ordinary	11:51:13 - 13-Oct-25
Sell*	3	0.415p	Ordinary	11:14:22 - 13-Oct-25
Sell*	521	0.415p	Ordinary	11:05:30 - 13-Oct-25
Buy*	75,000	0.50p	Suspected BUY Trade	11:00:20 - 13-Oct-25
Sell*	79,600	0.4175p	Ordinary	09:57:22 - 13-Oct-25
Buy*	4,373	0.4575p	Ordinary	08:45:08 - 13-Oct-25
Buy*	6,131	0.4575p	Ordinary	08:15:16 - 13-Oct-25
Buy*	21,857	0.4575p	Ordinary	08:00:27 - 13-Oct-25
Buy*	602	0.50p	SI Trade	08:00:11 - 13-Oct-25
Sell*	10,000	0.40p	SI Trade	08:00:11 - 13-Oct-25

See more Ascent Resources trades

Ascent Resources (AST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
1st Oct 2025 (Wed)	0.55	0.61	0.50	0.50	3,543,974
30th Sep 2025 (Tue)	0.56	0.60	0.55	0.55	15,087,845
29th Sep 2025 (Mon)	0.475	0.60	0.575	0.575	34,228,611
26th Sep 2025 (Fri)	0.475	0.45	0.45	0.475	1,528,274
25th Sep 2025 (Thu)	0.475	0.515	0.457	0.475	18,910,942
24th Sep 2025 (Wed)	0.45	0.55	0.425	0.55	35,198,972
23rd Sep 2025 (Tue)	0.325	0.50	0.45	0.45	135,660,088
22nd Sep 2025 (Mon)	0.29	0.30	0.30	0.30	5,663,890
19th Sep 2025 (Fri)	0.28	0.29	0.28	0.29	3,169,712
18th Sep 2025 (Thu)	0.28	0.298	0.28	0.28	217,815
17th Sep 2025 (Wed)	0.315	0.315	0.27	0.28	20,449,807
16th Sep 2025 (Tue)	0.30	0.315	0.30	0.315	199,301
15th Sep 2025 (Mon)	0.315	0.30	0.30	0.30	166,160

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

Value9,417.90

Change-9.57