Afentra (AET) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Afentra

Date Open High Low Close* Volume
24/04/2023 25.50p 25.95p 24.00p 24.30p 1273445
21/04/2023 25.55p 25.94p 24.66p 24.80p 804446
20/04/2023 25.00p 26.12p 24.90p 24.90p 795655
19/04/2023 25.20p 26.45p 24.86p 26.45p 707124
18/04/2023 26.70p 27.49p 25.35p 26.10p 1393325
17/04/2023 21.15p 26.88p 21.15p 26.70p 4323892
14/04/2023 22.00p 22.90p 21.75p 22.10p 1587298
13/04/2023 22.30p 22.30p 21.15p 21.45p 883810
12/04/2023 21.25p 22.53p 21.25p 21.85p 1120104
11/04/2023 22.00p 23.45p 21.45p 22.50p 1496078
06/04/2023 24.10p 24.10p 22.00p 23.00p 1579556
05/04/2023 24.70p 24.70p 23.53p 23.90p 234964
04/04/2023 23.60p 25.27p 21.60p 24.10p 1475461
03/04/2023 21.00p 22.95p 20.85p 22.40p 1877572
31/03/2023 21.60p 21.90p 20.59p 20.70p 1376647
30/03/2023 21.70p 21.90p 21.10p 21.90p 551602
29/03/2023 20.00p 23.40p 20.00p 21.70p 1577542
28/03/2023 20.20p 20.69p 19.80p 20.50p 973552
27/03/2023 20.00p 20.90p 19.46p 20.60p 992283
24/03/2023 20.70p 21.10p 18.85p 21.00p 1451291
23/03/2023 21.00p 22.40p 20.70p 20.70p 2344212
22/03/2023 21.00p 23.00p 20.20p 21.00p 1673850
21/03/2023 21.00p 22.77p 21.00p 21.50p 1111794
20/03/2023 23.00p 23.00p 20.04p 21.80p 3491219
17/03/2023 24.60p 24.60p 22.70p 22.80p 2008109
16/03/2023 23.20p 24.20p 22.80p 23.30p 1354502
15/03/2023 25.80p 25.90p 21.50p 23.00p 2633436
14/03/2023 24.30p 25.38p 23.60p 24.60p 2090160
13/03/2023 24.60p 25.90p 23.50p 23.95p 1603980
10/03/2023 26.00p 26.00p 24.30p 25.25p 676629
09/03/2023 25.10p 26.80p 25.10p 25.65p 966958
08/03/2023 25.50p 26.60p 25.50p 26.30p 712219
07/03/2023 26.70p 27.20p 25.36p 25.50p 2249770
06/03/2023 27.30p 27.50p 26.90p 27.30p 162090
03/03/2023 28.00p 28.50p 27.10p 27.50p 290968
02/03/2023 28.10p 28.40p 27.14p 27.95p 267774
01/03/2023 27.60p 28.15p 26.88p 27.75p 773294
28/02/2023 27.50p 27.53p 26.66p 26.80p 303338
27/02/2023 27.00p 27.90p 26.60p 27.50p 636008
24/02/2023 26.90p 28.40p 26.90p 27.00p 309078
23/02/2023 27.40p 28.90p 26.85p 26.90p 771444
22/02/2023 28.00p 28.00p 27.21p 27.25p 339024
21/02/2023 27.10p 29.51p 26.91p 28.40p 983704
20/02/2023 26.80p 28.50p 26.51p 27.70p 243458
17/02/2023 27.70p 27.90p 27.00p 27.40p 286126
16/02/2023 28.10p 28.20p 27.70p 27.70p 248625
15/02/2023 28.40p 28.40p 27.25p 28.30p 665269
14/02/2023 28.90p 28.90p 27.57p 28.60p 543893
13/02/2023 29.00p 29.00p 27.80p 29.00p 1001698
10/02/2023 27.30p 28.72p 27.30p 28.25p 919015
09/02/2023 28.10p 29.00p 26.50p 27.40p 1928772
08/02/2023 28.20p 29.31p 28.00p 28.40p 402065
07/02/2023 29.70p 29.70p 27.60p 27.60p 550977
06/02/2023 29.80p 29.90p 27.79p 27.80p 881605
03/02/2023 29.50p 30.00p 29.17p 29.40p 156050
02/02/2023 29.50p 30.40p 28.10p 29.80p 2414620
01/02/2023 29.50p 30.00p 29.00p 29.80p 371633
31/01/2023 29.60p 30.00p 28.90p 29.50p 655314
30/01/2023 30.50p 31.00p 28.90p 29.00p 830956
27/01/2023 30.00p 31.49p 29.20p 30.90p 817011
26/01/2023 28.80p 29.60p 28.80p 29.20p 552572
25/01/2023 29.00p 29.17p 28.20p 28.80p 146731
24/01/2023 29.00p 29.20p 28.10p 28.60p 488056
23/01/2023 29.30p 29.30p 28.10p 29.00p 693584
20/01/2023 30.00p 30.35p 29.39p 29.40p 122507
19/01/2023 29.30p 30.41p 29.20p 29.30p 452629
18/01/2023 30.50p 30.76p 28.90p 29.90p 1151236
17/01/2023 30.70p 30.80p 29.00p 29.00p 839803
16/01/2023 29.80p 30.50p 28.96p 30.00p 2037094
13/01/2023 27.40p 30.00p 27.38p 29.80p 1901355
12/01/2023 26.50p 27.90p 26.20p 27.50p 1900492
11/01/2023 25.70p 26.00p 25.20p 25.20p 331874
10/01/2023 25.00p 26.07p 25.00p 25.10p 601464
09/01/2023 25.60p 25.60p 25.00p 25.50p 845702
06/01/2023 26.00p 26.30p 25.00p 25.00p 503423
05/01/2023 27.20p 27.20p 25.50p 26.00p 1361176
04/01/2023 26.80p 27.50p 26.55p 27.00p 368190
03/01/2023 26.10p 27.34p 26.10p 26.80p 233109
30/12/2022 26.40p 27.14p 26.10p 26.40p 255391
29/12/2022 25.50p 26.50p 25.50p 26.10p 346025
28/12/2022 25.90p 25.90p 25.50p 25.50p 204271
23/12/2022 26.40p 27.17p 25.75p 25.75p 168991
22/12/2022 26.00p 26.90p 25.60p 26.90p 1042776
21/12/2022 25.70p 26.00p 25.50p 26.00p 125893
20/12/2022 25.30p 26.00p 25.00p 25.50p 498880
19/12/2022 25.00p 26.00p 24.45p 26.00p 395511
16/12/2022 25.40p 25.47p 23.70p 25.00p 1869560
15/12/2022 24.80p 25.50p 24.21p 25.00p 475862
14/12/2022 25.00p 26.20p 23.50p 24.80p 3746985
13/12/2022 26.00p 28.00p 26.00p 26.60p 1302072
12/12/2022 26.20p 26.20p 25.50p 26.00p 431184
09/12/2022 26.00p 26.30p 25.30p 26.00p 861247
08/12/2022 27.10p 28.50p 25.20p 26.20p 1873757
07/12/2022 28.10p 28.59p 27.00p 27.50p 970925
06/12/2022 28.70p 29.00p 27.94p 28.00p 907925
05/12/2022 28.50p 29.48p 28.10p 28.10p 549066
02/12/2022 28.60p 28.90p 28.10p 28.30p 371033
01/12/2022 29.10p 29.10p 28.34p 28.60p 333598
30/11/2022 29.00p 29.10p 28.35p 29.00p 533873
29/11/2022 30.70p 30.70p 27.00p 29.00p 2398558
28/11/2022 30.20p 30.59p 28.90p 29.10p 1161167
25/11/2022 30.30p 31.00p 29.50p 31.00p 1200908
24/11/2022 30.30p 32.00p 29.82p 30.30p 1639543
23/11/2022 27.70p 31.60p 27.70p 30.50p 3459692
22/11/2022 26.60p 28.10p 26.60p 27.80p 688708
21/11/2022 27.50p 28.37p 26.20p 26.20p 1241642
18/11/2022 27.80p 28.50p 27.28p 27.50p 733610
17/11/2022 27.80p 28.50p 27.30p 27.80p 481116
16/11/2022 27.10p 27.80p 27.10p 27.80p 297987
15/11/2022 27.40p 27.80p 26.90p 27.60p 1216449
14/11/2022 26.50p 27.30p 26.12p 26.70p 1124199
11/11/2022 26.50p 27.00p 26.10p 26.70p 654495
10/11/2022 27.10p 27.15p 25.13p 26.10p 872160
09/11/2022 27.10p 27.50p 26.60p 27.10p 572896
08/11/2022 27.10p 27.50p 26.60p 27.25p 199726
07/11/2022 28.00p 28.00p 26.22p 26.75p 1199023
04/11/2022 26.30p 27.60p 25.25p 27.40p 1515233
03/11/2022 24.50p 26.00p 23.89p 25.80p 2753975
02/11/2022 23.90p 24.00p 23.30p 23.95p 966599
01/11/2022 23.60p 24.00p 23.60p 24.00p 1235951
31/10/2022 23.70p 24.00p 23.00p 23.50p 1197090
28/10/2022 24.00p 24.00p 23.80p 24.00p 1256002
27/10/2022 24.00p 24.00p 23.50p 23.90p 1182737
26/10/2022 23.40p 25.00p 22.70p 24.00p 1496642
25/10/2022 24.10p 24.80p 23.15p 23.80p 1878523
24/10/2022 24.00p 25.20p 23.70p 24.15p 529016
21/10/2022 24.50p 25.00p 23.70p 23.70p 1470580
20/10/2022 24.10p 25.90p 23.71p 25.20p 933682
19/10/2022 25.20p 25.20p 24.10p 24.10p 601721
18/10/2022 24.60p 25.98p 24.60p 25.05p 548549
17/10/2022 24.80p 26.90p 24.60p 24.60p 579623
14/10/2022 26.00p 26.45p 24.46p 24.90p 1329495
13/10/2022 25.00p 26.00p 25.00p 25.40p 490720
12/10/2022 25.80p 26.69p 25.00p 25.00p 503042
11/10/2022 27.60p 27.90p 25.60p 26.30p 919209
10/10/2022 27.20p 28.00p 26.30p 27.10p 1551462
07/10/2022 27.30p 28.20p 27.20p 27.90p 1372445
06/10/2022 27.40p 27.80p 26.20p 27.80p 1893781
05/10/2022 26.20p 27.90p 25.23p 27.35p 2347634
04/10/2022 25.20p 26.10p 24.20p 25.75p 790247
03/10/2022 25.20p 26.50p 24.51p 25.20p 1110422
30/09/2022 23.10p 25.90p 23.10p 25.80p 771084
29/09/2022 24.00p 24.54p 23.10p 23.70p 710875
28/09/2022 23.60p 24.31p 22.60p 23.60p 1758987
27/09/2022 25.50p 25.50p 23.50p 24.10p 899539
26/09/2022 25.00p 25.25p 23.60p 24.40p 1621922
23/09/2022 25.50p 26.80p 22.27p 25.00p 5495785
22/09/2022 26.10p 26.38p 25.60p 25.70p 713512
21/09/2022 26.90p 28.00p 26.15p 26.15p 703714
20/09/2022 26.90p 27.50p 25.82p 26.35p 1040315
19/09/2022 28.10p 28.80p 26.80p 26.80p 764981
16/09/2022 28.10p 28.80p 26.80p 26.80p 545981
15/09/2022 27.50p 28.87p 26.90p 28.55p 869602
14/09/2022 27.00p 27.60p 26.00p 27.00p 760592
13/09/2022 28.90p 28.90p 26.20p 27.80p 1552589
12/09/2022 27.00p 29.20p 27.00p 28.50p 622729
09/09/2022 28.30p 29.00p 27.20p 28.00p 515166
08/09/2022 27.90p 27.97p 26.47p 27.50p 1172243
07/09/2022 28.40p 29.00p 27.00p 27.80p 2235148
06/09/2022 28.50p 30.60p 28.50p 29.80p 659610
05/09/2022 29.00p 30.00p 27.80p 28.90p 1266295
02/09/2022 28.00p 30.00p 28.00p 29.00p 1651144
01/09/2022 29.50p 30.01p 28.30p 29.00p 892327
31/08/2022 31.00p 32.00p 28.23p 30.00p 2221139
30/08/2022 33.00p 33.18p 30.86p 31.80p 1496055
29/08/2022 31.90p 33.00p 29.77p 32.00p 2554010
26/08/2022 31.90p 33.00p 29.77p 32.00p 2554010
25/08/2022 32.40p 34.00p 31.59p 32.20p 3886558
24/08/2022 30.00p 32.90p 29.30p 31.10p 4888759
23/08/2022 28.00p 30.33p 26.60p 28.90p 4283843
22/08/2022 29.80p 30.00p 26.38p 26.60p 3156131
19/08/2022 30.00p 31.90p 29.00p 29.30p 3187126
18/08/2022 28.00p 32.20p 27.67p 29.90p 7370615
17/08/2022 27.00p 29.40p 25.00p 28.50p 4872593
16/08/2022 27.90p 27.90p 26.00p 26.00p 2850531
15/08/2022 27.60p 28.20p 26.20p 27.60p 3485691
12/08/2022 27.30p 29.80p 26.40p 27.00p 6420475
11/08/2022 26.00p 29.80p 24.20p 27.10p 12887933
10/08/2022 25.00p 29.20p 22.50p 25.00p 26572680
09/08/2022 14.55p 14.55p 14.55p 14.55p 0
08/08/2022 14.55p 14.55p 14.55p 14.55p 0
05/08/2022 14.55p 14.55p 14.55p 14.55p 0
04/08/2022 14.55p 14.55p 14.55p 14.55p 0
03/08/2022 14.55p 14.55p 14.55p 14.55p 0
02/08/2022 14.55p 14.55p 14.55p 14.55p 0
01/08/2022 14.55p 14.55p 14.55p 14.55p 0
29/07/2022 14.55p 14.55p 14.55p 14.55p 0
28/07/2022 14.55p 14.55p 14.55p 14.55p 0
27/07/2022 14.55p 14.55p 14.55p 14.55p 0
26/07/2022 14.55p 14.55p 14.55p 14.55p 0
25/07/2022 14.55p 14.55p 14.55p 14.55p 0
22/07/2022 14.55p 14.55p 14.55p 14.55p 0
21/07/2022 14.55p 14.55p 14.55p 14.55p 0
20/07/2022 14.55p 14.55p 14.55p 14.55p 0
19/07/2022 14.55p 14.55p 14.55p 14.55p 0
18/07/2022 14.55p 14.55p 14.55p 14.55p 0
15/07/2022 14.55p 14.55p 14.55p 14.55p 0
14/07/2022 14.55p 14.55p 14.55p 14.55p 0
13/07/2022 14.55p 14.55p 14.55p 14.55p 0
12/07/2022 14.55p 14.55p 14.55p 14.55p 0

*Close Price adjusted for both dividends and splits