1. Share Prices

  2. Ascent Resources PLC (AST)

0.37p+0.00 (+0.00%)06 Aug 2025, 14:41
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
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
Jul 4, 20250.50p0.50p0.40p0.45p536,610
Jul 3, 20250.42p0.54p0.42p0.45p3,763,394
Jul 2, 20250.42p0.45p0.40p0.42p1,166,333
Jul 1, 20250.42p0.45p0.40p0.42p10,388
Jun 30, 20250.42p0.44p0.40p0.42p2,024,236
Jun 27, 20250.42p0.45p0.40p0.42p3,783,460
Jun 26, 20250.42p0.43p0.43p0.42p460,002
Jun 25, 20250.42p0.44p0.40p0.42p500,000
Jun 24, 20250.42p0.45p0.40p0.42p1,251,990
Jun 23, 20250.45p0.48p0.40p0.42p9,070,793
Jun 20, 20250.47p0.50p0.45p0.45p653,945
Jun 19, 20250.47p0.45p0.45p0.47p100,000
Jun 18, 20250.47p0.49p0.46p0.47p241,367
Jun 17, 20250.47p0.50p0.45p0.47p244,656
Jun 16, 20250.47p0.50p0.49p0.47p266,114
Jun 13, 20250.53p0.55p0.46p0.47p1,510,439
Jun 12, 20250.53p0.51p0.50p0.53p1,631,110
Jun 11, 20250.53p0.51p0.50p0.53p84,274
Jun 10, 20250.53p0.55p0.50p0.53p388,555
Jun 9, 20250.53p0.52p0.50p0.53p2,048,157
Jun 6, 20250.53p0.51p0.50p0.53p1,060,000
Jun 5, 20250.53p0.52p0.50p0.53p1,025,147
Jun 4, 20250.53p0.56p0.50p0.55p244,858
Jun 3, 20250.53p0.55p0.50p0.53p504,686
Jun 2, 20250.53p0.55p0.50p0.53p439,123
May 30, 20250.53p0.55p0.50p0.53p188,077
May 29, 20250.53p0.50p0.50p0.53p60,250
May 28, 20250.53p0.52p0.50p0.53p202,723
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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,379.009.44
Fresnillo PLC1,655.008.88
Vistry Group PLC616.004.44
Diageo PLC1,983.504.18
Dowlais Group PLC70.653.82
Harbour Energy PLC204.203.39

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC112.40-10.22
4Imprint Group PLC3,265.00-9.68
Coca-Cola Europacific Partners PLC6,710.00-9.20
Tp Icap Group PLC282.00-8.14
Coca-Cola Hbc AG3,652.00-6.88
Glencore PLC284.75-5.41