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 Marks Electrical Group (MRK) by Steve Moore in ShareProphets
- Buy Airtel Africa (AAF) by Deutsche Bank
- Buy Hikma Pharmaceuticals (HIK) by Deutsche Bank
- Buy W.A.G Payment Solutions (WPS) by Jefferies
- Buy Wise Class A (WISE) by Jefferies
- Buy Triple Point Social Housing Reit (SOHO) by Jefferies
- Buy Babcock International Group (BAB) by Jefferies
- Sell TPXimpact Holdings (TPX) by Hot Stock Rockets in ShareProphets
- Buy CML Microsystems (CML) by Hot Stock Rockets in ShareProphets
- Hold Great Portland Estates (GPE) by Berenberg
- Sell Big Yellow Group (BYG) by Goldman Sachs
- Outperform XPS Pensions Group (XPS) by RBC Capital
- Overweight Standard Life plc (SDLF) by JP Morgan
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Deutsche Bank
- Buy Legal & General Group (LGEN) by Berenberg
- Buy GB Group (GBG) by Hot Stock Rockets in ShareProphets
- Watch Greggs (GRG) by Zaven Boyrazian in The Motley Fool
- Watch Legal & General Group (LGEN) by Zaven Boyrazian in The Motley Fool
- Add British American Tobacco (BATS) by Simon Watkins in The Motley Fool
- Buy Aviva (AV.) by Simon Watkins in The Motley Fool
Afentra (AET) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 07/07/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 06/07/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 05/07/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 04/07/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 01/07/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 30/06/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 29/06/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 28/06/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 27/06/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 24/06/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 23/06/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 22/06/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 21/06/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 20/06/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 17/06/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 16/06/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 15/06/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 14/06/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 13/06/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 10/06/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 09/06/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 08/06/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 07/06/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 06/06/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 01/06/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 31/05/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 27/05/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 26/05/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 25/05/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 24/05/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 23/05/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 20/05/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 19/05/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 18/05/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 532454 |
| 17/05/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 16/05/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 13/05/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 12/05/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 11/05/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 10/05/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 09/05/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 06/05/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 05/05/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 04/05/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 03/05/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 29/04/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 28/04/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 27/04/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 26/04/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 25/04/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 22/04/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 21/04/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 20/04/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 19/04/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 14/04/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 13/04/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 12/04/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 11/04/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 08/04/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 07/04/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 06/04/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 05/04/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 04/04/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 01/04/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 31/03/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 30/03/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 29/03/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 28/03/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 25/03/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 24/03/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 23/03/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 22/03/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 21/03/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 18/03/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 17/03/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 16/03/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 15/03/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 14/03/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 11/03/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 10/03/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 09/03/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 08/03/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 07/03/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 04/03/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 03/03/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 02/03/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 01/03/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 28/02/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 25/02/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 24/02/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 23/02/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 22/02/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 21/02/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 18/02/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 17/02/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 16/02/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 14/02/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 11/02/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 10/02/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 09/02/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 08/02/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 07/02/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 04/02/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 03/02/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 02/02/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 01/02/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 31/01/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 28/01/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 27/01/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 26/01/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 25/01/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 24/01/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 21/01/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 20/01/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 19/01/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 18/01/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 17/01/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 14/01/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 10/01/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 07/01/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 06/01/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
| 04/01/2022 | 14.50p | 14.55p | 14.55p | 14.55p | 0 |
| 31/12/2021 | 14.50p | 14.55p | 14.55p | 14.55p | 0 |
| 30/12/2021 | 14.50p | 14.55p | 14.55p | 14.55p | 0 |
| 29/12/2021 | 14.50p | 14.55p | 14.55p | 14.55p | 0 |
| 24/12/2021 | 14.50p | 14.55p | 14.55p | 14.55p | 0 |
| 23/12/2021 | 14.50p | 14.55p | 14.55p | 14.55p | 0 |
| 22/12/2021 | 14.50p | 14.55p | 14.55p | 14.55p | 0 |
| 21/12/2021 | 14.50p | 14.55p | 14.55p | 14.55p | 0 |
| 20/12/2021 | 14.50p | 14.55p | 14.55p | 14.55p | 0 |
| 17/12/2021 | 14.50p | 14.55p | 14.55p | 14.55p | 0 |
| 16/12/2021 | 14.50p | 14.55p | 14.55p | 14.55p | 0 |
| 15/12/2021 | 14.50p | 14.55p | 14.55p | 14.55p | 0 |
| 14/12/2021 | 14.50p | 14.55p | 14.55p | 14.55p | 0 |
| 13/12/2021 | 14.50p | 14.55p | 14.55p | 14.55p | 0 |
| 10/12/2021 | 14.50p | 14.55p | 14.55p | 14.55p | 0 |
| 09/12/2021 | 14.50p | 14.55p | 14.55p | 14.55p | 0 |
| 08/12/2021 | 14.50p | 14.55p | 14.55p | 14.55p | 0 |
| 07/12/2021 | 14.50p | 14.55p | 14.55p | 14.55p | 0 |
| 06/12/2021 | 14.50p | 14.55p | 14.55p | 14.55p | 0 |
| 03/12/2021 | 14.50p | 14.55p | 14.55p | 14.55p | 0 |
| 02/12/2021 | 14.50p | 14.55p | 14.55p | 14.55p | 0 |
| 01/12/2021 | 14.50p | 14.55p | 14.55p | 14.55p | 0 |
| 30/11/2021 | 14.50p | 14.55p | 14.55p | 14.55p | 0 |
| 29/11/2021 | 14.50p | 14.55p | 14.55p | 14.55p | 0 |
| 26/11/2021 | 14.50p | 14.55p | 14.55p | 14.55p | 0 |
| 25/11/2021 | 14.50p | 14.55p | 14.55p | 14.55p | 0 |
| 24/11/2021 | 14.50p | 14.55p | 14.55p | 14.55p | 0 |
| 23/11/2021 | 14.50p | 14.55p | 14.55p | 14.55p | 0 |
| 22/11/2021 | 14.50p | 14.55p | 14.55p | 14.55p | 0 |
| 19/11/2021 | 14.50p | 14.55p | 14.55p | 14.55p | 0 |
| 18/11/2021 | 14.50p | 14.55p | 14.55p | 14.55p | 0 |
| 17/11/2021 | 14.50p | 14.55p | 14.55p | 14.55p | 0 |
| 16/11/2021 | 14.50p | 14.55p | 14.55p | 14.55p | 0 |
| 15/11/2021 | 14.50p | 14.55p | 14.55p | 14.55p | 0 |
| 12/11/2021 | 14.50p | 14.55p | 14.55p | 14.55p | 0 |
| 11/11/2021 | 14.50p | 14.55p | 14.55p | 14.55p | 0 |
| 10/11/2021 | 14.50p | 14.55p | 14.55p | 14.55p | 0 |
| 09/11/2021 | 14.50p | 14.55p | 14.55p | 14.55p | 0 |
| 08/11/2021 | 14.50p | 14.55p | 14.55p | 14.55p | 0 |
| 05/11/2021 | 14.50p | 14.55p | 14.55p | 14.55p | 0 |
| 04/11/2021 | 14.50p | 14.55p | 14.55p | 14.55p | 0 |
| 03/11/2021 | 14.50p | 14.55p | 14.55p | 14.55p | 0 |
| 02/11/2021 | 14.50p | 14.55p | 14.55p | 14.55p | 0 |
| 01/11/2021 | 14.50p | 14.55p | 14.55p | 14.55p | 0 |
| 29/10/2021 | 14.50p | 14.55p | 14.55p | 14.55p | 0 |
| 28/10/2021 | 14.50p | 14.55p | 14.55p | 14.55p | 0 |
| 27/10/2021 | 14.50p | 14.55p | 14.55p | 14.55p | 0 |
| 26/10/2021 | 14.50p | 14.55p | 14.55p | 14.55p | 0 |
| 25/10/2021 | 14.50p | 14.55p | 14.55p | 14.55p | 0 |
| 22/10/2021 | 14.50p | 14.55p | 14.55p | 14.55p | 0 |
| 21/10/2021 | 14.50p | 14.55p | 14.55p | 14.55p | 0 |
| 20/10/2021 | 14.50p | 14.55p | 14.55p | 14.55p | 0 |
| 19/10/2021 | 14.50p | 14.55p | 14.55p | 14.55p | 0 |
| 18/10/2021 | 14.50p | 14.55p | 14.55p | 14.55p | 0 |
| 15/10/2021 | 14.50p | 14.55p | 14.55p | 14.55p | 0 |
| 14/10/2021 | 14.50p | 14.55p | 14.55p | 14.55p | 0 |
| 13/10/2021 | 14.50p | 14.55p | 14.55p | 14.55p | 0 |
| 12/10/2021 | 14.50p | 14.55p | 14.55p | 14.55p | 0 |
| 11/10/2021 | 14.50p | 14.55p | 14.55p | 14.55p | 0 |
| 08/10/2021 | 14.50p | 14.55p | 14.55p | 14.55p | 0 |
| 07/10/2021 | 14.50p | 14.78p | 14.50p | 14.55p | 99874 |
| 06/10/2021 | 14.90p | 15.20p | 14.40p | 14.75p | 1357416 |
| 05/10/2021 | 14.90p | 15.50p | 14.80p | 15.10p | 246562 |
| 04/10/2021 | 14.80p | 15.34p | 14.80p | 14.85p | 367523 |
| 01/10/2021 | 15.00p | 15.36p | 14.90p | 15.05p | 772005 |
| 30/09/2021 | 15.80p | 15.90p | 14.90p | 15.20p | 494501 |
| 29/09/2021 | 15.00p | 15.80p | 15.00p | 15.60p | 433868 |
| 28/09/2021 | 15.50p | 15.80p | 14.90p | 15.35p | 931864 |
| 27/09/2021 | 15.60p | 16.00p | 15.20p | 15.60p | 906211 |
| 24/09/2021 | 16.00p | 15.80p | 15.31p | 15.60p | 226568 |
| 23/09/2021 | 16.00p | 16.45p | 15.13p | 15.70p | 891438 |
| 22/09/2021 | 14.30p | 15.80p | 14.30p | 15.80p | 910104 |
| 21/09/2021 | 14.60p | 15.00p | 14.30p | 14.80p | 816232 |
| 20/09/2021 | 14.60p | 14.88p | 14.10p | 14.60p | 590196 |
| 17/09/2021 | 15.10p | 15.50p | 15.00p | 15.35p | 516345 |
| 16/09/2021 | 15.90p | 16.66p | 15.00p | 15.00p | 1094230 |
| 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 |
*Close Price adjusted for both dividends and splits