Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Somero Enterprises Inc. (DI) (SOM) by Steve Moore in ShareProphets
- Avoid Intercede Group (IGP) by Steve Moore in ShareProphets
- Overweight Unite Group (UTG) by JP Morgan
- Buy European Green Transition (EGT) by Tom Winnifrith in ShareProphets
- Buy European Green Transition (EGT) by Steve Moore in ShareProphets
- Buy Spectra Systems Corporation (SPSY) by Hot Stock Rockets in ShareProphets
- Hold Robert Walters (RWA) by Deutsche Bank
- Buy Bodycote (BOY) by Jefferies
- Hold Bytes Technology Group (BYIT) by Jefferies
- Buy AstraZeneca (AZN) by Jefferies
- Buy AO World (AO.) by Jefferies
- Hold Unite Group (UTG) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Wise Class A (WISE) by Jefferies
- Hold Whitbread (WTB) by Deutsche Bank
- Avoid Celebrus Technologies (CLBS) by Steve Moore in ShareProphets
- Neutral Tate & Lyle (TATE) by UBS
- Buy Wise Class A (WISE) by UBS
- Buy BAE Systems (BA.) by UBS
- Buy Rolls-Royce Holdings (RR.) by UBS
Afentra (AET) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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