Altona Energy (ANR) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Altona Energy

Date Open High Low Close* Volume
01/03/2019 16.50p 18.00p 18.00p 16.50p 0
28/02/2019 16.50p 18.00p 18.00p 16.50p 0
27/02/2019 16.50p 18.00p 18.00p 16.50p 0
26/02/2019 16.50p 18.00p 18.00p 16.50p 0
25/02/2019 16.50p 18.00p 18.00p 16.50p 0
22/02/2019 16.50p 18.00p 18.00p 16.50p 0
21/02/2019 16.50p 18.00p 18.00p 16.50p 0
20/02/2019 16.50p 18.00p 18.00p 16.50p 3085
19/02/2019 16.50p 13.00p 13.00p 16.50p 0
18/02/2019 16.50p 13.00p 13.00p 16.50p 0
15/02/2019 16.50p 13.00p 13.00p 16.50p 0
14/02/2019 16.50p 13.00p 13.00p 16.50p 0
13/02/2019 16.50p 13.00p 13.00p 16.50p 0
12/02/2019 16.50p 16.50p 16.50p 16.50p 0
11/02/2019 16.50p 13.00p 13.00p 16.50p 0
08/02/2019 16.50p 13.00p 13.00p 16.50p 0
07/02/2019 16.50p 16.50p 16.50p 16.50p 0
06/02/2019 16.50p 13.00p 13.00p 16.50p 0
05/02/2019 16.50p 13.00p 13.00p 16.50p 132
04/02/2019 16.50p 16.50p 16.50p 16.50p 0
01/02/2019 16.50p 16.50p 16.50p 16.50p 0
31/01/2019 16.50p 16.50p 13.01p 16.50p 12955
30/01/2019 14.50p 16.50p 13.00p 16.50p 13930
29/01/2019 17.00p 17.00p 12.75p 14.50p 37802
28/01/2019 18.50p 20.00p 13.60p 17.00p 141973
25/01/2019 14.50p 33.00p 14.50p 20.00p 683151
24/01/2019 13.50p 16.00p 12.75p 14.50p 73362
23/01/2019 15.00p 15.50p 9.50p 13.50p 233742
22/01/2019 17.00p 17.00p 10.00p 16.50p 27621
21/01/2019 17.00p 17.85p 15.00p 17.00p 53480
18/01/2019 17.50p 18.50p 15.00p 17.00p 23268
17/01/2019 16.00p 29.80p 12.25p 17.50p 95570
16/01/2019 11.00p 20.00p 10.52p 16.00p 228176
15/01/2019 46.50p 46.50p 25.25p 31.50p 117663
14/01/2019 67.50p 75.00p 37.00p 43.00p 165786
11/01/2019 67.50p 74.00p 61.00p 67.50p 8813
10/01/2019 61.00p 73.00p 50.00p 70.00p 30052
09/01/2019 62.50p 62.50p 60.00p 61.00p 2709
08/01/2019 67.50p 67.50p 60.00p 65.00p 700
07/01/2019 70.00p 70.00p 62.50p 67.50p 5652
04/01/2019 70.00p 75.00p 65.00p 70.00p 16298
03/01/2019 97.50p 97.50p 65.15p 70.00p 31384
02/01/2019 97.50p 97.50p 97.50p 97.50p 0
31/12/2018 97.50p 97.50p 97.50p 97.50p 0
28/12/2018 100.00p 100.00p 85.00p 97.50p 908
27/12/2018 102.50p 102.50p 90.00p 100.00p 1136
24/12/2018 105.00p 105.00p 100.00p 102.50p 300
21/12/2018 107.50p 110.00p 91.00p 105.00p 1729
20/12/2018 115.00p 125.47p 101.00p 107.50p 22230
19/12/2018 85.00p 123.98p 85.00p 115.00p 32430
18/12/2018 82.50p 88.00p 75.01p 85.00p 4235
17/12/2018 82.50p 82.50p 75.01p 82.50p 1134
14/12/2018 75.00p 89.00p 75.00p 82.50p 4106
13/12/2018 81.50p 82.00p 61.00p 67.50p 10732
12/12/2018 81.50p 81.50p 81.50p 81.50p 0
11/12/2018 87.50p 87.50p 75.00p 81.50p 1135
10/12/2018 105.00p 105.00p 79.62p 87.50p 5717
07/12/2018 105.00p 105.00p 100.00p 105.00p 170
06/12/2018 105.00p 105.00p 101.00p 105.00p 1
05/12/2018 107.50p 107.50p 100.25p 105.00p 5009
04/12/2018 107.50p 107.50p 101.50p 107.50p 229
03/12/2018 102.50p 110.00p 96.55p 107.50p 3001
30/11/2018 102.50p 102.50p 96.55p 102.50p 7
29/11/2018 95.00p 110.00p 95.00p 102.50p 5785
28/11/2018 97.50p 112.44p 90.00p 107.50p 22735
27/11/2018 122.50p 122.50p 88.00p 97.50p 9273
26/11/2018 125.00p 125.00p 120.00p 125.00p 1080
23/11/2018 125.00p 125.00p 120.00p 125.00p 1342
22/11/2018 115.00p 125.00p 110.00p 125.00p 3857
21/11/2018 150.00p 150.00p 110.00p 115.00p 5287
20/11/2018 165.00p 165.00p 140.00p 150.00p 5797
19/11/2018 167.50p 167.50p 150.00p 165.00p 362
16/11/2018 167.50p 167.50p 155.00p 167.50p 392
15/11/2018 162.50p 169.00p 155.00p 167.50p 3506
14/11/2018 170.00p 170.00p 155.00p 162.50p 880
13/11/2018 172.50p 172.50p 165.00p 170.00p 419
12/11/2018 175.00p 175.00p 167.00p 172.50p 1660
09/11/2018 182.50p 182.50p 170.10p 175.00p 2226
08/11/2018 182.50p 182.50p 176.01p 182.50p 4292
07/11/2018 182.50p 182.50p 176.00p 182.50p 504
06/11/2018 182.50p 182.50p 176.00p 182.50p 600
05/11/2018 182.50p 187.00p 176.00p 182.50p 574
02/11/2018 190.00p 200.00p 160.00p 182.50p 15683
01/11/2018 190.00p 197.00p 180.00p 195.00p 2705
31/10/2018 200.00p 200.00p 180.00p 195.00p 8099
30/10/2018 200.00p 200.00p 191.15p 200.00p 1251
29/10/2018 187.50p 200.00p 187.50p 200.00p 4164
26/10/2018 180.00p 194.00p 180.00p 187.50p 3934
25/10/2018 180.00p 190.00p 171.22p 180.00p 1168
24/10/2018 175.00p 180.00p 171.00p 180.00p 3378
23/10/2018 195.00p 195.00p 170.00p 175.00p 3331
22/10/2018 200.00p 200.00p 181.00p 195.00p 955
19/10/2018 212.50p 212.50p 191.00p 200.00p 2399
18/10/2018 225.00p 223.50p 0.23p 212.50p 1910
17/10/2018 240.00p 240.00p 200.00p 225.00p 958
16/10/2018 240.00p 240.00p 200.00p 240.00p 2073
15/10/2018 225.00p 280.00p 200.10p 240.00p 7005
12/10/2018 235.00p 254.50p 200.00p 225.00p 1468
11/10/2018 245.00p 265.90p 210.00p 235.00p 1478
10/10/2018 245.00p 267.00p 231.00p 245.00p 1237
09/10/2018 245.00p 278.00p 235.50p 245.00p 6680
08/10/2018 235.00p 250.50p 235.00p 245.00p 3785
05/10/2018 235.00p 250.00p 233.00p 235.00p 900
04/10/2018 225.00p 240.40p 208.50p 235.00p 6773
03/10/2018 165.00p 210.00p 157.00p 195.00p 4682
02/10/2018 265.00p 265.00p 151.50p 165.00p 42807
01/10/2018 265.00p 265.00p 230.10p 265.00p 9
28/09/2018 265.00p 265.00p 230.10p 265.00p 3863
27/09/2018 265.00p 265.00p 230.10p 265.00p 346
26/09/2018 265.00p 265.00p 230.00p 265.00p 410
25/09/2018 265.00p 265.00p 230.10p 265.00p 260
24/09/2018 225.00p 267.00p 205.00p 265.00p 6988
21/09/2018 245.00p 250.00p 201.00p 225.00p 11563
20/09/2018 260.00p 260.00p 227.00p 245.00p 6675
19/09/2018 275.00p 275.00p 232.50p 260.00p 4479
18/09/2018 275.00p 275.00p 260.00p 275.00p 2278
17/09/2018 275.00p 350.00p 251.00p 275.00p 7247
14/09/2018 275.00p 275.00p 252.00p 275.00p 2555
13/09/2018 315.00p 315.00p 262.50p 275.00p 2266
12/09/2018 325.00p 325.00p 261.00p 315.00p 4181
11/09/2018 325.00p 325.00p 300.10p 325.00p 2
10/09/2018 325.00p 325.00p 300.10p 325.00p 15
07/09/2018 325.00p 325.00p 300.10p 325.00p 100
06/09/2018 325.00p 325.00p 324.00p 325.00p 90
05/09/2018 325.00p 325.00p 282.00p 325.00p 1403
04/09/2018 325.00p 327.50p 302.00p 325.00p 567
03/09/2018 325.00p 325.00p 300.10p 325.00p 445
31/08/2018 325.00p 325.00p 325.00p 325.00p 0
30/08/2018 325.00p 327.40p 300.00p 325.00p 899
29/08/2018 325.00p 334.50p 300.00p 325.00p 4831
28/08/2018 375.00p 399.90p 313.50p 325.00p 14688
24/08/2018 325.00p 330.00p 306.00p 325.00p 2827
23/08/2018 325.00p 345.00p 305.00p 325.00p 4709
22/08/2018 350.00p 350.00p 310.00p 325.00p 1807
21/08/2018 350.00p 350.00p 310.00p 350.00p 799
20/08/2018 360.00p 377.00p 310.00p 350.00p 309
17/08/2018 375.00p 379.50p 321.00p 360.00p 89
16/08/2018 375.00p 375.00p 350.00p 375.00p 2438
15/08/2018 400.00p 410.00p 350.00p 375.00p 1827
14/08/2018 365.00p 427.50p 365.00p 400.00p 1724
13/08/2018 365.00p 389.00p 365.00p 365.00p 420
10/08/2018 375.00p 379.50p 350.10p 365.00p 940
09/08/2018 375.00p 397.00p 350.10p 375.00p 3090
08/08/2018 400.00p 400.00p 350.00p 375.00p 2241
07/08/2018 400.00p 400.00p 350.00p 400.00p 1379
06/08/2018 400.00p 450.00p 361.00p 400.00p 1873
03/08/2018 355.00p 404.00p 351.00p 400.00p 3678
02/08/2018 355.00p 370.00p 330.00p 350.00p 4783
01/08/2018 355.00p 355.00p 331.00p 355.00p 15
31/07/2018 365.00p 365.00p 331.00p 355.00p 692
30/07/2018 365.00p 365.00p 350.00p 365.00p 485
27/07/2018 365.00p 377.50p 354.50p 365.00p 1366
26/07/2018 375.00p 422.00p 365.00p 365.00p 6935
25/07/2018 365.00p 380.00p 330.00p 375.00p 17625
24/07/2018 325.00p 365.00p 320.10p 365.00p 3004
23/07/2018 315.00p 340.00p 281.00p 325.00p 5679
20/07/2018 315.00p 315.00p 281.00p 315.00p 2227
19/07/2018 280.00p 323.30p 280.00p 315.00p 6366
18/07/2018 290.00p 299.90p 270.00p 280.00p 3607
17/07/2018 325.00p 325.00p 281.00p 290.00p 7269
16/07/2018 315.00p 315.00p 285.50p 315.00p 202
13/07/2018 315.00p 315.00p 285.50p 315.00p 179
12/07/2018 315.00p 315.00p 300.00p 315.00p 506
11/07/2018 325.00p 325.00p 280.00p 315.00p 5403
10/07/2018 325.00p 350.00p 300.00p 325.00p 1240
09/07/2018 325.00p 330.00p 300.00p 325.00p 855
06/07/2018 325.00p 325.00p 300.00p 325.00p 529
05/07/2018 325.00p 325.00p 295.00p 325.00p 4750
04/07/2018 325.00p 325.00p 325.00p 325.00p 0
03/07/2018 325.00p 325.00p 300.00p 325.00p 3515
02/07/2018 325.00p 325.00p 317.50p 325.00p 543
29/06/2018 325.00p 350.00p 300.00p 325.00p 308
28/06/2018 325.00p 325.00p 300.00p 325.00p 1628
27/06/2018 325.00p 325.00p 306.00p 325.00p 1620
26/06/2018 325.00p 325.00p 307.50p 325.00p 167
25/06/2018 325.00p 325.00p 307.50p 325.00p 2404
22/06/2018 350.00p 350.00p 315.00p 325.00p 6313
21/06/2018 350.00p 350.00p 317.50p 350.00p 820
20/06/2018 365.00p 365.00p 317.50p 350.00p 1725
19/06/2018 350.00p 367.00p 301.30p 365.00p 11349
18/06/2018 350.00p 350.00p 326.50p 350.00p 4259
15/06/2018 375.00p 375.00p 325.00p 350.00p 1478
14/06/2018 400.00p 400.00p 350.10p 375.00p 6168
13/06/2018 350.00p 419.50p 330.00p 400.00p 10778
12/06/2018 375.00p 375.00p 323.00p 350.00p 4773
11/06/2018 398.00p 418.00p 350.00p 400.00p 4968
08/06/2018 350.00p 398.00p 340.00p 398.00p 5675
07/06/2018 350.00p 374.50p 340.00p 350.00p 3054
06/06/2018 375.00p 400.00p 281.00p 350.00p 10686
05/06/2018 400.00p 492.50p 350.20p 375.00p 23409
04/06/2018 415.00p 415.00p 355.00p 400.00p 4062
01/06/2018 400.00p 449.90p 365.00p 415.00p 9267
31/05/2018 400.00p 428.00p 351.00p 400.00p 7413
30/05/2018 340.00p 480.00p 330.00p 400.00p 22637
29/05/2018 325.00p 359.90p 325.00p 340.00p 7512
25/05/2018 375.00p 375.00p 300.00p 325.00p 15791
24/05/2018 375.00p 380.00p 326.00p 375.00p 8137
23/05/2018 400.00p 400.00p 351.00p 375.00p 7323
22/05/2018 340.00p 449.50p 307.50p 400.00p 28739
21/05/2018 275.00p 387.00p 260.00p 340.00p 21649

*Close Price adjusted for both dividends and splits