Ascent Resources
(AST)
Sector: Oil, Gas and Coal
Historic Prices - up to 10 years
|
16/05/2025
|
0.80p
|
0.90p
|
0.80p
|
0.85p
|
702,451
|
|
15/05/2025
|
0.85p
|
0.90p
|
0.70p
|
0.80p
|
1,317,750
|
|
14/05/2025
|
0.90p
|
0.90p
|
0.80p
|
0.85p
|
400,000
|
|
13/05/2025
|
0.90p
|
0.94p
|
0.80p
|
0.90p
|
415,626
|
|
12/05/2025
|
0.90p
|
0.98p
|
0.83p
|
0.90p
|
867
|
|
09/05/2025
|
0.90p
|
0.94p
|
0.90p
|
0.90p
|
68,128
|
|
08/05/2025
|
0.95p
|
0.95p
|
0.90p
|
0.90p
|
924,081
|
|
07/05/2025
|
0.95p
|
0.95p
|
0.90p
|
0.95p
|
979
|
|
06/05/2025
|
0.95p
|
0.95p
|
0.90p
|
0.95p
|
162
|
|
05/05/2025
|
0.95p
|
0.95p
|
0.95p
|
0.95p
|
0
|
|
02/05/2025
|
0.95p
|
0.95p
|
0.95p
|
0.95p
|
0
|
|
01/05/2025
|
0.95p
|
0.95p
|
0.90p
|
0.95p
|
21,562
|
|
30/04/2025
|
0.95p
|
0.95p
|
0.95p
|
0.95p
|
0
|
|
29/04/2025
|
0.95p
|
0.98p
|
0.95p
|
0.95p
|
2,053
|
|
28/04/2025
|
0.95p
|
0.95p
|
0.95p
|
0.95p
|
263
|
|
25/04/2025
|
0.95p
|
0.95p
|
0.95p
|
0.95p
|
0
|
|
24/04/2025
|
0.95p
|
0.95p
|
0.90p
|
0.95p
|
5,310
|
|
23/04/2025
|
0.95p
|
0.97p
|
0.90p
|
0.95p
|
300,439
|
|
22/04/2025
|
0.95p
|
0.95p
|
0.90p
|
0.95p
|
26,507
|
|
21/04/2025
|
0.95p
|
0.98p
|
0.91p
|
0.95p
|
274,592
|
|
18/04/2025
|
0.95p
|
0.98p
|
0.91p
|
0.95p
|
274,592
|
|
17/04/2025
|
0.95p
|
0.98p
|
0.91p
|
0.95p
|
274,592
|
|
16/04/2025
|
0.95p
|
0.95p
|
0.91p
|
0.95p
|
664,206
|
|
15/04/2025
|
0.95p
|
0.95p
|
0.95p
|
0.95p
|
0
|
|
14/04/2025
|
0.95p
|
0.95p
|
0.93p
|
0.95p
|
2,005
|
|
11/04/2025
|
0.95p
|
1.00p
|
0.90p
|
0.95p
|
13,349
|
|
10/04/2025
|
1.05p
|
1.05p
|
0.93p
|
1.00p
|
1,866,201
|
|
09/04/2025
|
1.05p
|
1.10p
|
1.00p
|
1.10p
|
61,337
|
|
08/04/2025
|
1.05p
|
1.10p
|
1.00p
|
1.00p
|
948,377
|
|
07/04/2025
|
1.05p
|
1.10p
|
1.00p
|
1.05p
|
138,762
|
|
04/04/2025
|
1.13p
|
1.15p
|
1.00p
|
1.05p
|
103,374
|
|
03/04/2025
|
1.13p
|
1.13p
|
1.10p
|
1.13p
|
91,278
|
|
02/04/2025
|
1.13p
|
1.13p
|
1.12p
|
1.13p
|
0
|
|
01/04/2025
|
1.13p
|
1.13p
|
1.10p
|
1.13p
|
24,226
|
|
31/03/2025
|
1.15p
|
1.20p
|
1.10p
|
1.13p
|
292,083
|
|
28/03/2025
|
1.25p
|
1.25p
|
1.07p
|
1.10p
|
1,091,160
|
|
27/03/2025
|
1.38p
|
1.38p
|
1.20p
|
1.25p
|
779,662
|
|
26/03/2025
|
1.38p
|
1.38p
|
1.30p
|
1.38p
|
317
|
|
25/03/2025
|
1.38p
|
1.38p
|
1.30p
|
1.38p
|
19,211
|
|
24/03/2025
|
1.38p
|
1.38p
|
1.36p
|
1.38p
|
1,842
|
|
21/03/2025
|
1.38p
|
1.38p
|
1.30p
|
1.38p
|
888
|
|
20/03/2025
|
1.38p
|
1.38p
|
1.30p
|
1.38p
|
2,030,226
|
|
19/03/2025
|
1.38p
|
1.38p
|
1.30p
|
1.30p
|
54,643
|
|
18/03/2025
|
1.38p
|
1.38p
|
1.31p
|
1.38p
|
165,670
|
|
17/03/2025
|
1.38p
|
1.44p
|
1.38p
|
1.38p
|
2,650
|
|
14/03/2025
|
1.38p
|
1.39p
|
1.31p
|
1.38p
|
100,003
|
|
13/03/2025
|
1.38p
|
1.44p
|
1.30p
|
1.30p
|
70,864
|
|
12/03/2025
|
1.43p
|
1.43p
|
1.40p
|
1.43p
|
114,674
|
|
11/03/2025
|
1.43p
|
1.43p
|
1.40p
|
1.43p
|
90,000
|
|
10/03/2025
|
1.43p
|
1.45p
|
1.40p
|
1.43p
|
93,644
|
|
07/03/2025
|
1.48p
|
1.48p
|
1.43p
|
1.43p
|
30,000
|
|
06/03/2025
|
1.48p
|
1.50p
|
1.45p
|
1.48p
|
115,354
|
|
05/03/2025
|
1.48p
|
1.50p
|
1.45p
|
1.48p
|
2,040
|
|
04/03/2025
|
1.45p
|
1.50p
|
1.45p
|
1.48p
|
59,296
|
|
03/03/2025
|
1.53p
|
1.55p
|
1.45p
|
1.45p
|
220,571
|
|
28/02/2025
|
1.55p
|
1.60p
|
1.50p
|
1.53p
|
851
|
|
27/02/2025
|
1.60p
|
1.60p
|
1.50p
|
1.55p
|
377,309
|
|
26/02/2025
|
1.60p
|
1.60p
|
1.50p
|
1.60p
|
2,027,158
|
|
25/02/2025
|
1.60p
|
1.64p
|
1.52p
|
1.60p
|
1,119,447
|
|
24/02/2025
|
1.65p
|
1.67p
|
1.55p
|
1.60p
|
338,350
|
|
21/02/2025
|
1.65p
|
1.70p
|
1.61p
|
1.65p
|
48,507
|
|
20/02/2025
|
1.60p
|
1.65p
|
1.58p
|
1.65p
|
242,226
|
|
19/02/2025
|
1.55p
|
1.60p
|
1.51p
|
1.60p
|
1,284,670
|
|
18/02/2025
|
1.53p
|
1.57p
|
1.53p
|
1.55p
|
301,908
|
|
17/02/2025
|
1.53p
|
1.60p
|
1.45p
|
1.53p
|
14,452
|
|
14/02/2025
|
1.53p
|
1.60p
|
1.46p
|
1.53p
|
377,472
|
|
13/02/2025
|
1.60p
|
1.60p
|
1.50p
|
1.53p
|
369,276
|
|
12/02/2025
|
1.55p
|
1.60p
|
1.50p
|
1.60p
|
789,998
|
|
11/02/2025
|
1.70p
|
1.80p
|
1.45p
|
1.53p
|
3,696,413
|
|
10/02/2025
|
1.90p
|
2.00p
|
1.70p
|
1.70p
|
1,175,740
|
|
07/02/2025
|
1.90p
|
2.00p
|
1.82p
|
1.90p
|
591,549
|
|
06/02/2025
|
1.90p
|
2.00p
|
1.80p
|
1.90p
|
588,442
|
|
05/02/2025
|
1.95p
|
2.10p
|
1.85p
|
1.90p
|
3,796,814
|
|
04/02/2025
|
1.95p
|
2.00p
|
1.90p
|
1.95p
|
21,622
|
|
03/02/2025
|
1.95p
|
2.00p
|
1.90p
|
1.95p
|
74,431
|
|
31/01/2025
|
1.95p
|
2.00p
|
1.90p
|
1.95p
|
389,977
|
|
30/01/2025
|
1.95p
|
2.04p
|
1.90p
|
1.95p
|
14,628
|
|
29/01/2025
|
1.95p
|
1.98p
|
1.86p
|
1.95p
|
15,064
|
|
28/01/2025
|
1.95p
|
2.00p
|
1.90p
|
1.95p
|
671,862
|
|
27/01/2025
|
1.95p
|
2.00p
|
1.91p
|
1.95p
|
754,734
|
|
24/01/2025
|
1.95p
|
1.98p
|
1.80p
|
1.95p
|
787,572
|
|
23/01/2025
|
1.95p
|
2.00p
|
1.90p
|
1.95p
|
1,136,947
|
|
22/01/2025
|
2.05p
|
2.05p
|
1.92p
|
2.05p
|
841,760
|
|
21/01/2025
|
2.05p
|
2.10p
|
2.01p
|
2.05p
|
2,080,038
|
|
20/01/2025
|
2.05p
|
2.10p
|
2.01p
|
2.05p
|
30,482
|
|
17/01/2025
|
2.05p
|
2.08p
|
2.01p
|
2.05p
|
35,500
|
|
16/01/2025
|
2.05p
|
2.05p
|
2.04p
|
2.05p
|
37,421
|
|
15/01/2025
|
2.05p
|
2.06p
|
2.04p
|
2.05p
|
175,499
|
|
14/01/2025
|
2.05p
|
2.10p
|
2.00p
|
2.05p
|
362,053
|
|
13/01/2025
|
2.10p
|
2.16p
|
2.02p
|
2.10p
|
423,812
|
|
10/01/2025
|
2.10p
|
2.10p
|
2.03p
|
2.10p
|
4
|
|
09/01/2025
|
2.15p
|
2.20p
|
2.00p
|
2.10p
|
300,783
|
|
08/01/2025
|
2.25p
|
2.40p
|
2.06p
|
2.15p
|
938,347
|
|
07/01/2025
|
2.25p
|
2.40p
|
2.10p
|
2.25p
|
818,764
|
|
06/01/2025
|
2.20p
|
2.40p
|
2.10p
|
2.25p
|
32,622
|
|
03/01/2025
|
2.30p
|
2.32p
|
2.20p
|
2.30p
|
817,218
|
|
02/01/2025
|
2.30p
|
2.40p
|
2.22p
|
2.30p
|
1,133,344
|
|
01/01/2025
|
2.30p
|
2.40p
|
2.20p
|
2.30p
|
1,098,356
|
|
31/12/2024
|
2.30p
|
2.40p
|
2.20p
|
2.30p
|
1,098,356
|
|
30/12/2024
|
2.10p
|
2.39p
|
2.00p
|
2.30p
|
2,211,384
|
|
27/12/2024
|
2.10p
|
2.24p
|
2.01p
|
2.18p
|
2,256,232
|
|
26/12/2024
|
2.00p
|
2.20p
|
1.91p
|
2.10p
|
2,754,833
|
|
25/12/2024
|
2.00p
|
2.20p
|
1.91p
|
2.10p
|
2,754,833
|
|
24/12/2024
|
2.00p
|
2.20p
|
1.91p
|
2.10p
|
2,754,833
|
|
23/12/2024
|
1.85p
|
2.10p
|
1.80p
|
1.80p
|
1,579,609
|
|
20/12/2024
|
1.65p
|
2.40p
|
1.60p
|
1.85p
|
13,640,119
|
|
19/12/2024
|
1.65p
|
1.65p
|
1.65p
|
1.65p
|
0
|
|
18/12/2024
|
1.65p
|
1.65p
|
1.60p
|
1.65p
|
150,000
|
|
17/12/2024
|
1.65p
|
1.65p
|
1.55p
|
1.65p
|
280,236
|
|
16/12/2024
|
1.65p
|
1.65p
|
1.61p
|
1.65p
|
1,114,698
|
|
13/12/2024
|
1.70p
|
1.70p
|
1.60p
|
1.65p
|
29,257
|
|
12/12/2024
|
1.70p
|
1.70p
|
1.60p
|
1.70p
|
1,681
|
|
11/12/2024
|
1.80p
|
1.80p
|
1.60p
|
1.70p
|
72,007
|
|
10/12/2024
|
1.55p
|
1.59p
|
1.51p
|
1.55p
|
43,345
|
|
09/12/2024
|
1.55p
|
1.60p
|
1.51p
|
1.55p
|
137,118
|
|
06/12/2024
|
1.55p
|
1.55p
|
1.50p
|
1.50p
|
119,200
|
|
05/12/2024
|
1.55p
|
1.58p
|
1.50p
|
1.50p
|
99,999
|
|
04/12/2024
|
1.55p
|
1.59p
|
1.50p
|
1.55p
|
67,025
|
|
03/12/2024
|
1.55p
|
1.55p
|
1.53p
|
1.55p
|
77
|
|
02/12/2024
|
1.55p
|
1.55p
|
1.50p
|
1.50p
|
58,477
|
|
29/11/2024
|
1.55p
|
1.59p
|
1.50p
|
1.51p
|
90,628
|
|
28/11/2024
|
1.55p
|
1.60p
|
1.53p
|
1.55p
|
15,317
|
|
27/11/2024
|
1.55p
|
1.55p
|
1.51p
|
1.51p
|
44,692
|
|
26/11/2024
|
1.55p
|
1.55p
|
1.53p
|
1.55p
|
0
|
|
25/11/2024
|
1.55p
|
1.55p
|
1.50p
|
1.55p
|
62,776
|
|
22/11/2024
|
1.55p
|
1.55p
|
1.47p
|
1.55p
|
152,715
|
|
21/11/2024
|
1.55p
|
1.55p
|
1.50p
|
1.55p
|
135,135
|
|
20/11/2024
|
1.55p
|
1.55p
|
1.40p
|
1.47p
|
665,315
|
|
19/11/2024
|
1.55p
|
1.55p
|
1.50p
|
1.55p
|
3,396
|
|
18/11/2024
|
1.55p
|
1.55p
|
1.50p
|
1.55p
|
17,000
|