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	0.525p on 22-05-2025 at 18:20:06
Change	-0.325p -38.24%
Buy	0.55p
Sell	0.50p
Buy / Sell AST Shares

Last Trade:	Buy 35,278.00 at 0.54p
Day's Volume:	2,823,892
Last Close:	0.525p
Open:	0.80p
ISIN:	GB00BJVH7905

Day's Range	0.525p - 0.85p
52wk Range:	0.525p - 2.40p
Market Capitalisation:	£2m
VWAP:	0.55895p
Shares in Issue:	309m

Sector: Fossil Fuels

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Ascent Resources (AST) Latest Trades
Buy*	35,278	0.54p	Ordinary	16:29:11 - 22-May-25
Buy*	86,861	0.54p	Ordinary	16:26:08 - 22-May-25
Buy*	100,000	0.5423p	Ordinary	16:17:56 - 22-May-25
Buy*	550,000	0.58p	Suspected BUY Trade	16:11:32 - 22-May-25
Buy*	100,000	0.5425p	Ordinary	15:48:49 - 22-May-25
Buy*	1,173	0.55p	SI Trade	15:47:42 - 22-May-25
Buy*	444,000	0.5428p	Ordinary	15:41:36 - 22-May-25
Buy*	100,000	0.53888p	Ordinary	15:33:50 - 22-May-25
Buy*	20,000	0.53888p	Ordinary	15:28:19 - 22-May-25
Buy*	20,783	0.53888p	Ordinary	15:23:58 - 22-May-25

See more Ascent Resources trades

Ascent Resources (AST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
22nd May 2025 (Thu)	0.80	0.85	0.525	0.525	2,823,892
21st May 2025 (Wed)	0.85	0.85	0.85	0.85	1,151,287
20th May 2025 (Tue)	0.85	0.85	0.85	0.85	366,320
19th May 2025 (Mon)	0.85	0.85	0.85	0.85	203,005
16th May 2025 (Fri)	0.80	0.85	0.80	0.85	702,451
15th May 2025 (Thu)	0.85	0.90	0.80	0.80	1,317,750
14th May 2025 (Wed)	0.90	0.90	0.85	0.85	400,000
13th May 2025 (Tue)	0.90	0.90	0.90	0.90	415,626
12th May 2025 (Mon)	0.90	0.90	0.90	0.90	867
9th May 2025 (Fri)	0.90	0.90	0.90	0.90	68,128
8th May 2025 (Thu)	0.95	0.95	0.90	0.90	924,081
7th May 2025 (Wed)	0.95	0.95	0.95	0.95	979
6th May 2025 (Tue)	0.95	0.95	0.95	0.95	162
5th May 2025 (Mon)	0.901	0.901	0.901	0.901	0
2nd May 2025 (Fri)	0.95	0.95	0.95	0.95	0
1st May 2025 (Thu)	0.95	0.95	0.95	0.95	21,562
30th Apr 2025 (Wed)	0.95	0.95	0.95	0.95	0
29th Apr 2025 (Tue)	0.95	0.95	0.95	0.95	2,053
28th Apr 2025 (Mon)	0.95	0.95	0.95	0.95	263
25th Apr 2025 (Fri)	0.95	0.95	0.95	0.95	0
24th Apr 2025 (Thu)	0.95	0.95	0.95	0.95	5,310
23rd Apr 2025 (Wed)	0.95	0.95	0.90	0.95	300,439

See more Ascent Resources price history

Date	Source	Headline
Ascent Resources (AST) Regulatory News
22nd May 2025 2:05 pm	RNS	Acquisitions, Fundraising and Debt Reprofiling
21st May 2025 2:48 pm	RNS	Holding(s) in Company
21st May 2025 2:46 pm	RNS	Holding(s) in Company
17th Apr 2025 7:00 am	RNS	ECT Hearing Concluded
20th Feb 2025 3:18 pm	RNS	Result of Meeting
11th Feb 2025 5:26 pm	RNS	Holding(s) in Company
11th Feb 2025 1:12 pm	RNS	Holding(s) in Company
5th Feb 2025 7:00 am	RNS	Notice of Record Date, GM & posting of Circular
28th Jan 2025 5:26 pm	RNS	Issue of Equity & Total Voting Rights
27th Jan 2025 7:00 am	RNS-R	Publication of Research

See more Ascent Resources regulatory news

FTSE 100 Latest

Value8,739.26

Change-47.20