Afentra (AET) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
15/09/2021 15.00p 16.11p 14.70p 15.90p 2648059
14/09/2021 14.90p 15.50p 14.60p 14.60p 1353313
13/09/2021 14.50p 15.03p 14.50p 14.90p 840059
10/09/2021 14.70p 14.90p 14.20p 14.55p 193358
09/09/2021 14.80p 14.80p 14.12p 14.45p 628804
08/09/2021 14.40p 14.75p 14.53p 14.75p 86207
07/09/2021 14.40p 14.80p 14.30p 14.40p 206109
06/09/2021 15.00p 15.00p 14.11p 15.00p 532230
03/09/2021 14.50p 14.58p 14.10p 14.45p 358389
02/09/2021 14.40p 14.65p 14.25p 14.40p 330701
01/09/2021 14.30p 14.74p 14.30p 14.55p 143233
31/08/2021 14.80p 14.80p 14.23p 14.30p 156221
30/08/2021 14.40p 15.00p 14.40p 14.70p 110048
27/08/2021 14.40p 15.00p 14.40p 14.70p 110048
26/08/2021 14.40p 14.55p 14.34p 14.55p 20147
25/08/2021 14.50p 14.65p 14.32p 14.45p 23811
24/08/2021 14.50p 14.65p 14.26p 14.40p 366762
23/08/2021 14.50p 14.65p 14.34p 14.50p 255799
20/08/2021 14.30p 14.88p 14.25p 14.70p 191743
19/08/2021 14.40p 14.83p 14.23p 14.40p 528657
18/08/2021 14.50p 14.55p 14.31p 14.55p 556470
17/08/2021 14.40p 14.62p 14.30p 14.45p 338336
16/08/2021 15.00p 15.07p 14.28p 14.70p 220530
13/08/2021 14.40p 14.65p 14.34p 14.55p 91615
12/08/2021 15.00p 14.80p 14.30p 14.75p 4147
11/08/2021 15.00p 14.80p 14.40p 14.80p 3675
10/08/2021 15.00p 15.00p 14.38p 14.75p 38011
09/08/2021 15.00p 15.00p 14.35p 14.35p 132148
06/08/2021 14.40p 14.56p 14.36p 14.55p 115612
05/08/2021 14.60p 14.92p 14.29p 14.70p 85996
04/08/2021 14.60p 15.12p 14.16p 14.85p 73956
03/08/2021 14.60p 14.60p 14.40p 14.40p 65948
02/08/2021 14.60p 15.06p 14.40p 14.70p 212817
30/07/2021 15.00p 15.00p 14.59p 15.00p 17361
29/07/2021 15.00p 15.22p 14.70p 14.75p 327674
28/07/2021 14.70p 14.90p 14.35p 14.75p 425931
27/07/2021 14.20p 14.80p 14.10p 14.60p 158558
26/07/2021 14.20p 15.00p 14.02p 14.60p 439027
23/07/2021 14.20p 14.90p 14.10p 14.90p 23022
22/07/2021 14.40p 14.90p 14.00p 14.40p 146882
21/07/2021 14.30p 14.50p 14.10p 14.50p 350246
20/07/2021 14.30p 14.64p 14.10p 14.60p 162723
19/07/2021 14.60p 14.80p 13.90p 14.60p 1403127
16/07/2021 14.90p 15.00p 14.60p 14.90p 254976
15/07/2021 15.40p 15.40p 14.80p 14.90p 120772
14/07/2021 15.20p 15.40p 14.90p 15.40p 51450
13/07/2021 15.20p 15.35p 14.89p 15.25p 104270
12/07/2021 14.70p 16.00p 14.70p 15.00p 800981
09/07/2021 15.40p 16.00p 14.73p 15.30p 3078327
08/07/2021 15.00p 15.10p 14.50p 14.95p 5267421
07/07/2021 14.80p 15.15p 15.00p 15.15p 183560
06/07/2021 14.80p 15.00p 14.65p 14.75p 277707
05/07/2021 15.00p 15.00p 14.50p 14.50p 156195
02/07/2021 14.70p 15.00p 14.70p 15.00p 130113
01/07/2021 15.10p 15.40p 14.75p 15.05p 278623
30/06/2021 15.10p 15.20p 14.82p 15.00p 303373
29/06/2021 15.40p 15.50p 15.00p 15.15p 57769
28/06/2021 14.60p 15.40p 14.60p 15.15p 82047
25/06/2021 15.00p 15.05p 14.50p 14.65p 329186
24/06/2021 14.60p 15.50p 14.50p 15.40p 189401
23/06/2021 15.00p 15.15p 14.50p 15.15p 417966
22/06/2021 14.90p 14.92p 14.20p 14.75p 2487995
21/06/2021 15.00p 16.50p 14.28p 14.65p 1313215
18/06/2021 15.00p 15.80p 14.90p 15.00p 1499042
17/06/2021 15.10p 15.90p 14.71p 15.10p 2585231
16/06/2021 15.70p 16.70p 14.70p 15.00p 3383241
15/06/2021 15.70p 16.25p 15.00p 15.00p 604650
14/06/2021 16.10p 16.22p 15.34p 15.35p 1953521
11/06/2021 15.60p 16.10p 15.44p 15.50p 2938428
10/06/2021 15.50p 16.00p 15.47p 15.50p 2449683
09/06/2021 16.10p 16.50p 15.40p 16.10p 2216236
08/06/2021 16.10p 16.80p 15.80p 15.90p 972983
07/06/2021 16.50p 16.50p 15.90p 15.90p 794357
04/06/2021 16.00p 16.60p 15.57p 16.00p 2194509
03/06/2021 16.00p 16.70p 15.40p 16.00p 4350461
02/06/2021 16.80p 16.80p 15.30p 15.30p 220323
01/06/2021 15.90p 16.80p 15.50p 16.15p 272641
31/05/2021 15.50p 16.80p 15.50p 16.05p 258105
28/05/2021 15.50p 16.80p 15.50p 16.05p 258105
27/05/2021 16.00p 16.80p 15.44p 16.00p 755363
26/05/2021 15.10p 15.80p 14.60p 15.55p 1966792
25/05/2021 15.50p 16.00p 14.87p 15.00p 434099
24/05/2021 15.60p 16.80p 15.30p 15.45p 248528
21/05/2021 16.00p 16.30p 15.81p 16.20p 558509
20/05/2021 16.90p 16.90p 15.16p 15.60p 861114
19/05/2021 17.10p 18.40p 15.90p 16.10p 1184091
18/05/2021 17.30p 17.80p 16.00p 16.95p 1231172
17/05/2021 17.60p 17.99p 17.50p 17.65p 135124
14/05/2021 17.80p 19.00p 17.71p 18.35p 413867
13/05/2021 17.10p 19.00p 17.10p 18.45p 633521
12/05/2021 17.90p 19.16p 17.21p 17.75p 586138
11/05/2021 18.90p 18.90p 17.00p 18.40p 434269
10/05/2021 19.80p 19.80p 17.73p 18.70p 841575
07/05/2021 19.20p 20.00p 17.40p 19.00p 1178369
06/05/2021 18.60p 19.00p 17.25p 18.35p 814933
05/05/2021 18.00p 19.00p 16.92p 18.10p 648702

*Close Price adjusted for both dividends and splits