1. Share Prices

  2. Ascent Resources PLC (AST)

0.28p-0.04 (-11.11%)17 Sep 2025, 15:57
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ascent Resources PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 17, 20250.32p0.31p0.26p0.28p20,449,807
Sep 16, 20250.32p0.32p0.30p0.32p199,301
Sep 15, 20250.32p0.33p0.30p0.30p166,160
Sep 12, 20250.32p0.33p0.32p0.32p167,126
Sep 11, 20250.32p0.32p0.32p0.32p157,788
Sep 10, 20250.32p0.33p0.30p0.32p20,809
Sep 9, 20250.32p0.33p0.30p0.32p2,008,651
Sep 8, 20250.32p0.32p0.31p0.32p757,734
Sep 5, 20250.32p0.33p0.30p0.32p65,693
Sep 4, 20250.32p0.33p0.30p0.32p405,961
Sep 3, 20250.32p0.33p0.30p0.32p2,687,769
Sep 2, 20250.34p0.34p0.30p0.32p1,614,307
Sep 1, 20250.34p0.37p0.30p0.34p3,308,517
Aug 29, 20250.36p0.40p0.30p0.34p336,457
Aug 28, 20250.36p0.36p0.33p0.36p1,085,445
Aug 27, 20250.36p0.40p0.33p0.36p34,639
Aug 26, 20250.36p0.36p0.33p0.36p951,027
Aug 22, 20250.36p0.40p0.33p0.33p1,266,631
Aug 21, 20250.36p0.36p0.36p0.36p150,000
Aug 19, 20250.36p0.40p0.33p0.36p872,000
Aug 18, 20250.36p0.36p0.33p0.36p295,271
Aug 15, 20250.36p0.36p0.33p0.36p20,205
Aug 14, 20250.36p0.40p0.33p0.36p5,504,918
Aug 13, 20250.36p0.36p0.33p0.36p14,718
Aug 12, 20250.36p0.40p0.33p0.36p101,404
Aug 11, 20250.36p0.33p0.33p0.36p5,921
Aug 8, 20250.36p0.36p0.33p0.36p839,807
Aug 6, 20250.36p0.40p0.33p0.36p50,090
Aug 5, 20250.36p0.38p0.36p0.36p237,434
Aug 4, 20250.36p0.40p0.33p0.36p2,056,158
Aug 1, 20250.38p0.40p0.33p0.36p481,196
Jul 31, 20250.38p0.37p0.35p0.38p160,035
Jul 30, 20250.38p0.35p0.35p0.38p354,889
Jul 29, 20250.38p0.37p0.35p0.38p496,843
Jul 28, 20250.38p0.38p0.35p0.38p546,862
Jul 25, 20250.38p0.40p0.35p0.38p8,454,641
Jul 24, 20250.42p0.45p0.39p0.38p2,447,364
Jul 23, 20250.42p0.45p0.40p0.42p220,990
Jul 22, 20250.42p0.45p0.40p0.42p81,235
Jul 21, 20250.42p0.45p0.40p0.45p2,519,475
Jul 18, 20250.42p0.43p0.40p0.42p76,229
Jul 17, 20250.42p0.43p0.43p0.42p206,896
Jul 16, 20250.42p0.45p0.40p0.42p2,557,132
Jul 15, 20250.42p0.45p0.40p0.42p431,646
Jul 14, 20250.42p0.44p0.44p0.42p338,963
Jul 11, 20250.42p0.44p0.44p0.42p22,727
Jul 10, 20250.42p0.45p0.45p0.42p120
Jul 9, 20250.42p0.45p0.40p0.42p691,456
Jul 8, 20250.45p0.45p0.44p0.42p89,170
Jul 7, 20250.45p0.50p0.40p0.45p468,349
12345
Showing 1 to 50 of 238

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Aston Martin Lagonda Global Holdings PLC81.957.83
Moonpig Group PLC212.006.96
Prs Reit (The) PLC110.805.93
Vistry Group PLC641.404.46
Asos PLC286.504.37
Marks And Spencer Group PLC357.804.19

Fallers

CompanyPrice% Chg
Diversified Energy Company PLC1,053.00-6.15
Chemring Group PLC569.00-5.01
Ip Group PLC52.80-4.86
Trainline PLC285.20-2.60
Fresnillo PLC2,186.00-2.50
Itv PLC80.10-2.38
Risers/fallers data from previous trading day. Today's data available from 8:15am.