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 03-10-2025 at 18:30:04
Change	0.00p 0%
Buy	0.55p
Sell	0.45p

Last Trade:	Sell 19,672.00 at 0.461p
Day's Volume:	169,597
Last Close:	0.50p
Open:	0.50p
ISIN:	GB00BJVH7905

Day's Range	0.50p - 0.50p
52wk Range:	0.27p - 2.40p
Market Capitalisation:	£4.05m
VWAP:	0.460585p
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*	19,672	0.461p	Ordinary	16:26:17 - 03-Oct-25
Sell*	612	0.45855p	Ordinary	16:16:53 - 03-Oct-25
Sell*	97,078	0.46p	Ordinary	15:50:29 - 03-Oct-25
Sell*	50,000	0.461p	Ordinary	13:09:08 - 03-Oct-25
Sell*	154	0.461p	Ordinary	08:39:19 - 03-Oct-25
Buy*	500	0.5175p	Ordinary	08:32:20 - 03-Oct-25
Sell*	1,581	0.461p	Ordinary	08:05:36 - 03-Oct-25
Buy*	2,500	0.5175p	Ordinary	16:26:37 - 02-Oct-25
Sell*	27,631	0.46p	Ordinary	13:07:34 - 02-Oct-25
Buy*	40,000	0.5175p	Ordinary	12:07:24 - 02-Oct-25

See more Ascent Resources trades

Ascent Resources (AST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

See more Ascent Resources price history

Date	Source	Headline
Ascent Resources (AST) Regulatory News
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
27th Jun 2025 7:00 am	RNS	Update on Utah Operations

See more Ascent Resources regulatory news

FTSE 100 Latest

Value9,491.25

Change63.52