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 22-05-2026 at 16:30:01
Change	-0.05p -9.09%
Buy	0.55p
Sell	0.45p

Last Trade:	Sell 43.00 at 0.452p
Day's Volume:	216,210
Last Close:	0.50p
Open:	0.50p
ISIN:	GB00BJVH7905

Day's Range	0.50p - 0.50p
52wk Range:	0.27p - 0.70p
Market Capitalisation:	£4.05m
VWAP:	0.495019p
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*	43	0.452p	Ordinary	15:50:00 - 22-May-26
Sell*	63,006	0.4944p	Ordinary	11:43:35 - 22-May-26
Sell*	20,200	0.4944p	Ordinary	10:30:46 - 22-May-26
Sell*	17,590	0.4944p	Ordinary	10:24:39 - 22-May-26
Buy*	8,181	0.55p	Ordinary	09:17:03 - 22-May-26
Sell*	7,190	0.45p	Ordinary	08:02:24 - 22-May-26
Buy*	2,520	0.55p	Suspected BUY Trade	16:40:09 - 21-May-26
Sell*	101,132	0.4944p	Ordinary	15:02:40 - 21-May-26
Sell*	39	0.452p	Ordinary	10:37:29 - 21-May-26
Sell*	156	0.452p	Ordinary	15:41:02 - 20-May-26

See more Ascent Resources trades

Ascent Resources (AST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
22nd May 2026 (Fri)	0.50	0.50	0.50	0.50	216,210
21st May 2026 (Thu)	0.50	0.55	0.55	0.55	103,691
20th May 2026 (Wed)	0.50	0.50	0.50	0.50	831,452
19th May 2026 (Tue)	0.50	0.50	0.50	0.50	4,968,674
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

See more Ascent Resources price history

Date	Source	Headline
Ascent Resources (AST) Regulatory News
19th May 2026 7:00 am	RNS	Riverfort Amendment, Share Settlements & TVR
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

See more Ascent Resources regulatory news

FTSE 100 Latest

Value10,466.26

Change22.79