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 18-07-2025 at 18:20:05
Change	0.00p 0%
Buy	0.45p
Sell	0.40p
Buy / Sell AST Shares

Last Trade:	Sell 53.00 at 0.4015p
Day's Volume:	76,229
Last Close:	0.425p
Open:	0.425p
ISIN:	GB00BJVH7905

Day's Range	0.425p - 0.425p
52wk Range:	0.40p - 2.40p
Market Capitalisation:	£2.53m
VWAP:	0.431583p
Shares in Issue:	595.61m

Sector: Fossil Fuels

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Ascent Resources (AST) Latest Trades
Sell*	53	0.4015p	Ordinary	15:54:58 - 18-Jul-25
Sell*	35	0.4015p	Ordinary	15:32:57 - 18-Jul-25
Sell*	909	0.40p	SI Trade	11:26:03 - 18-Jul-25
Buy*	75,232	0.432p	Ordinary	10:51:18 - 18-Jul-25
Buy*	200,000	0.435p	Ordinary	09:55:10 - 17-Jul-25
Buy*	6,896	0.435p	Ordinary	08:30:11 - 17-Jul-25
Sell*	90	0.4015p	Ordinary	15:47:36 - 16-Jul-25
Sell*	129,442	0.415p	Ordinary	14:37:15 - 16-Jul-25
Sell*	260,000	0.415p	Ordinary	14:08:25 - 16-Jul-25
Sell*	77	0.415p	Ordinary	14:06:28 - 16-Jul-25

See more Ascent Resources trades

Ascent Resources (AST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Jul 2025 (Fri)	0.425	0.425	0.425	0.425	76,229
17th Jul 2025 (Thu)	0.425	0.425	0.425	0.425	206,896
16th Jul 2025 (Wed)	0.425	0.425	0.404	0.425	2,557,132
15th Jul 2025 (Tue)	0.425	0.425	0.414	0.425	431,645
14th Jul 2025 (Mon)	0.425	0.425	0.425	0.425	338,963
11th Jul 2025 (Fri)	0.425	0.425	0.425	0.425	22,727
10th Jul 2025 (Thu)	0.425	0.425	0.425	0.425	120
9th Jul 2025 (Wed)	0.425	0.425	0.425	0.425	691,456
8th Jul 2025 (Tue)	0.45	0.44	0.425	0.425	89,170
7th Jul 2025 (Mon)	0.45	0.45	0.45	0.45	468,349
4th Jul 2025 (Fri)	0.50	0.50	0.45	0.45	536,610
3rd Jul 2025 (Thu)	0.425	0.448	0.448	0.448	3,763,394
2nd Jul 2025 (Wed)	0.425	0.425	0.425	0.425	1,166,333
1st Jul 2025 (Tue)	0.425	0.425	0.425	0.425	10,387
30th Jun 2025 (Mon)	0.425	0.425	0.425	0.425	2,024,236
27th Jun 2025 (Fri)	0.425	0.425	0.40	0.425	3,783,460
26th Jun 2025 (Thu)	0.425	0.425	0.425	0.425	460,002
25th Jun 2025 (Wed)	0.425	0.425	0.425	0.425	500,000
24th Jun 2025 (Tue)	0.425	0.425	0.40	0.425	1,251,990
23rd Jun 2025 (Mon)	0.45	0.45	0.425	0.425	9,070,793
20th Jun 2025 (Fri)	0.475	0.475	0.45	0.45	653,945
19th Jun 2025 (Thu)	0.475	0.475	0.475	0.475	100,000

See more Ascent Resources price history

Date	Source	Headline
Ascent Resources (AST) Regulatory News
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
20th Jun 2025 7:00 am	RNS	Initiation of work-program on ARB Energy
13th Jun 2025 2:11 pm	RNS	Shares for Fees, Warrants, Options and PDMR
11th Jun 2025 7:00 am	RNS	Holding(s) in Company
9th Jun 2025 3:05 pm	RNS	Holding(s) in Company

See more Ascent Resources regulatory news

FTSE 100 Latest

Value8,992.12

Change19.48