Altona Energy (ANR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
31/03/2011 11,125.00p 11,250.00p 10,860.00p 11,000.00p 756
30/03/2011 11,250.00p 11,250.00p 11,000.00p 11,125.00p 1566
29/03/2011 11,250.00p 11,405.00p 11,000.00p 11,250.00p 648
28/03/2011 11,250.00p 11,300.00p 11,020.00p 11,125.00p 515
25/03/2011 11,250.00p 11,445.00p 11,011.00p 11,250.00p 1197
24/03/2011 11,250.00p 11,300.00p 11,000.00p 11,250.00p 467
23/03/2011 11,250.00p 11,395.00p 11,000.00p 11,250.00p 561
22/03/2011 11,125.00p 11,700.00p 11,125.00p 11,250.00p 1518
21/03/2011 10,625.00p 11,750.00p 10,625.00p 11,125.00p 1536
18/03/2011 10,125.00p 10,920.00p 10,000.00p 10,625.00p 1028
17/03/2011 9,875.00p 10,090.00p 9,787.50p 10,000.00p 520
16/03/2011 9,625.00p 10,370.00p 9,625.00p 10,000.00p 963
15/03/2011 10,125.00p 10,250.00p 9,250.00p 9,625.00p 2975
14/03/2011 10,375.00p 10,390.00p 10,000.00p 10,250.00p 1358
11/03/2011 10,875.00p 11,000.00p 10,260.00p 10,375.00p 1092
10/03/2011 11,375.00p 11,375.00p 10,750.00p 10,875.00p 1129
09/03/2011 11,125.00p 11,500.00p 11,000.00p 11,375.00p 1172
08/03/2011 10,875.00p 11,210.00p 10,812.50p 11,125.00p 1239
07/03/2011 10,750.00p 11,000.00p 10,590.00p 10,875.00p 1127
04/03/2011 10,750.00p 11,000.00p 10,600.00p 10,750.00p 1091
03/03/2011 11,125.00p 11,005.00p 10,500.00p 10,750.00p 2013
02/03/2011 11,375.00p 11,500.00p 10,537.50p 11,125.00p 2323
01/03/2011 11,125.00p 11,798.00p 11,062.50p 11,500.00p 1790
28/02/2011 10,375.00p 11,300.00p 10,000.00p 11,125.00p 2963
25/02/2011 11,375.00p 11,320.00p 10,000.00p 10,375.00p 4493
24/02/2011 11,875.00p 11,987.50p 11,500.00p 11,625.00p 1757
23/02/2011 11,500.00p 12,250.00p 11,275.00p 11,875.00p 1751
22/02/2011 11,875.00p 11,895.00p 11,250.00p 11,500.00p 1468
21/02/2011 12,125.00p 12,125.00p 11,790.00p 11,875.00p 1924
18/02/2011 12,250.00p 12,150.00p 12,000.00p 12,125.00p 1779
17/02/2011 12,375.00p 12,390.00p 12,000.00p 12,250.00p 701
16/02/2011 12,500.00p 12,500.00p 12,055.00p 12,375.00p 662
15/02/2011 12,500.00p 12,615.00p 12,250.00p 12,500.00p 1127
14/02/2011 12,500.00p 12,750.00p 12,250.00p 12,500.00p 1023
11/02/2011 12,600.00p 12,620.00p 12,276.00p 12,500.00p 1185
10/02/2011 12,550.00p 13,000.00p 12,500.00p 12,750.00p 839
09/02/2011 12,610.00p 12,840.00p 12,500.00p 12,750.00p 599
08/02/2011 12,880.00p 13,000.00p 12,500.00p 12,750.00p 812
07/02/2011 13,500.00p 13,500.00p 12,500.00p 12,750.00p 2020
04/02/2011 12,850.00p 13,000.00p 12,750.00p 12,750.00p 963
03/02/2011 12,125.00p 13,250.00p 12,125.00p 13,000.00p 3130
02/02/2011 12,040.00p 12,250.00p 12,000.00p 12,250.00p 2125
01/02/2011 12,250.00p 12,300.00p 12,000.00p 12,250.00p 1414
31/01/2011 12,500.00p 12,500.00p 11,250.00p 12,250.00p 854
28/01/2011 12,500.00p 12,750.00p 12,250.00p 12,500.00p 930
27/01/2011 12,500.00p 12,750.00p 12,300.00p 12,500.00p 810
26/01/2011 12,500.00p 12,610.00p 12,300.00p 12,500.00p 653
25/01/2011 12,750.00p 12,750.00p 12,250.00p 12,500.00p 988
24/01/2011 13,000.00p 13,000.00p 12,250.00p 12,750.00p 2524
21/01/2011 13,250.00p 13,250.00p 12,750.00p 13,000.00p 2482
20/01/2011 13,750.00p 13,750.00p 13,000.00p 13,250.00p 1722
19/01/2011 13,250.00p 13,750.00p 13,000.00p 13,750.00p 1777
18/01/2011 13,000.00p 13,500.00p 12,915.00p 13,250.00p 3780
17/01/2011 13,640.00p 13,750.00p 12,000.00p 13,000.00p 2753
14/01/2011 14,160.00p 14,720.00p 13,500.00p 13,750.00p 8192
13/01/2011 13,070.00p 14,500.00p 12,890.00p 14,250.00p 6696
12/01/2011 12,370.00p 13,175.00p 12,370.00p 13,000.00p 3736
11/01/2011 12,613.00p 12,625.00p 12,250.00p 12,500.00p 2469
10/01/2011 13,250.00p 13,250.00p 12,500.00p 12,750.00p 4815
07/01/2011 13,500.00p 14,250.00p 12,875.00p 13,250.00p 4083
06/01/2011 12,250.00p 13,500.00p 12,050.00p 13,500.00p 13990
05/01/2011 11,750.00p 12,250.00p 11,250.00p 12,250.00p 6010
04/01/2011 11,250.00p 11,750.00p 11,000.00p 11,750.00p 21582
31/12/2010 11,250.00p 11,250.00p 11,030.00p 11,250.00p 219
30/12/2010 10,750.00p 11,250.00p 10,527.50p 11,250.00p 2098
29/12/2010 10,750.00p 10,750.00p 10,250.00p 10,750.00p 2087
24/12/2010 10,750.00p 10,750.00p 10,500.00p 10,750.00p 1246
23/12/2010 10,750.00p 11,000.00p 10,500.00p 10,750.00p 1863
22/12/2010 11,000.00p 11,250.00p 10,250.00p 10,750.00p 1697
21/12/2010 11,250.00p 11,250.00p 10,750.00p 11,000.00p 762
20/12/2010 11,250.00p 11,250.00p 11,000.00p 11,250.00p 484
17/12/2010 11,750.00p 11,750.00p 10,770.00p 11,250.00p 2372
16/12/2010 11,250.00p 12,000.00p 11,100.00p 11,750.00p 2970
15/12/2010 11,500.00p 11,750.00p 11,000.00p 11,250.00p 1222
14/12/2010 11,000.00p 11,500.00p 10,555.00p 11,500.00p 1215
13/12/2010 11,250.00p 11,320.00p 10,750.00p 11,000.00p 663
10/12/2010 11,500.00p 12,000.00p 10,750.00p 11,250.00p 1548
09/12/2010 11,000.00p 12,000.00p 10,500.00p 11,500.00p 4818
08/12/2010 11,250.00p 11,250.00p 10,750.00p 11,000.00p 1530
07/12/2010 11,000.00p 11,250.00p 10,750.00p 11,250.00p 1456
06/12/2010 11,000.00p 11,250.00p 10,750.00p 11,000.00p 2525
03/12/2010 10,250.00p 11,250.00p 10,150.00p 11,000.00p 1944
02/12/2010 10,750.00p 10,875.00p 10,000.00p 10,250.00p 1595
01/12/2010 11,000.00p 11,000.00p 10,750.00p 10,750.00p 819
30/11/2010 11,500.00p 11,500.00p 10,750.00p 11,000.00p 938
29/11/2010 11,250.00p 11,750.00p 11,020.00p 11,500.00p 1829
26/11/2010 11,000.00p 11,250.00p 10,775.00p 11,250.00p 653
25/11/2010 11,250.00p 11,370.00p 10,750.00p 11,000.00p 374
24/11/2010 11,000.00p 11,400.00p 10,835.00p 11,250.00p 797
23/11/2010 11,500.00p 11,500.00p 10,250.00p 11,000.00p 5967
22/11/2010 11,250.00p 12,000.00p 11,000.00p 11,500.00p 3481
19/11/2010 10,500.00p 11,250.00p 10,300.00p 11,250.00p 2696
18/11/2010 10,500.00p 10,500.00p 10,250.00p 10,500.00p 1089
17/11/2010 10,750.00p 10,750.00p 10,250.00p 10,500.00p 1238
16/11/2010 11,750.00p 11,750.00p 10,500.00p 10,750.00p 1998
15/11/2010 11,750.00p 12,125.00p 11,040.00p 11,250.00p 3924
12/11/2010 10,750.00p 12,000.00p 10,750.00p 11,500.00p 4776
11/11/2010 11,000.00p 11,250.00p 10,500.00p 10,750.00p 2280
10/11/2010 10,250.00p 11,250.00p 10,250.00p 11,000.00p 5967
09/11/2010 9,375.00p 10,500.00p 9,320.00p 10,250.00p 7156
08/11/2010 9,125.00p 10,250.00p 9,125.00p 9,375.00p 4616
05/11/2010 9,500.00p 9,610.00p 9,003.00p 9,125.00p 3526
04/11/2010 9,625.00p 9,879.94p 9,000.00p 9,500.00p 1548
03/11/2010 9,625.00p 9,750.00p 8,750.00p 9,625.00p 545
02/11/2010 9,750.00p 9,940.00p 9,500.00p 9,625.00p 1503
01/11/2010 9,875.00p 10,000.00p 9,250.00p 9,750.00p 1016
29/10/2010 9,875.00p 10,250.00p 9,750.00p 9,875.00p 2832
28/10/2010 9,750.00p 9,850.00p 9,528.00p 9,750.00p 745
27/10/2010 10,250.00p 10,250.00p 9,750.00p 9,750.00p 1090
26/10/2010 10,250.00p 10,250.00p 10,000.00p 10,250.00p 1450
25/10/2010 10,500.00p 10,750.00p 10,012.50p 10,250.00p 896
22/10/2010 11,000.00p 11,000.00p 10,250.00p 10,500.00p 1049
21/10/2010 9,875.00p 11,500.00p 9,770.00p 11,000.00p 5513
20/10/2010 10,000.00p 10,100.00p 9,750.00p 9,875.00p 505
19/10/2010 10,000.00p 10,250.00p 9,750.00p 10,000.00p 876
18/10/2010 9,875.00p 10,250.00p 9,790.00p 10,000.00p 1142
15/10/2010 10,000.00p 10,145.00p 9,750.00p 9,875.00p 947
14/10/2010 9,875.00p 10,250.00p 9,750.00p 10,000.00p 7902
13/10/2010 10,000.00p 10,075.00p 9,500.00p 9,625.00p 937
12/10/2010 10,250.00p 10,250.00p 9,750.00p 10,000.00p 1159
11/10/2010 10,500.00p 10,500.00p 10,040.00p 10,250.00p 1352
08/10/2010 10,500.00p 10,500.00p 10,250.00p 10,500.00p 696
07/10/2010 10,500.00p 10,530.00p 10,250.00p 10,500.00p 998
06/10/2010 10,750.00p 10,770.00p 10,250.00p 10,500.00p 1358
05/10/2010 11,000.00p 11,000.00p 10,000.00p 10,750.00p 4818
04/10/2010 12,750.00p 13,000.00p 10,755.00p 11,000.00p 6868
01/10/2010 12,000.00p 12,500.00p 11,750.00p 12,250.00p 3471
30/09/2010 11,250.00p 12,500.00p 11,250.00p 12,000.00p 5847
29/09/2010 10,250.00p 11,500.00p 10,125.00p 11,250.00p 3970
28/09/2010 10,250.00p 10,500.00p 9,862.50p 10,250.00p 1349
27/09/2010 9,500.00p 10,500.00p 9,350.00p 10,250.00p 5951
24/09/2010 9,250.00p 9,750.00p 9,000.00p 9,500.00p 3782
23/09/2010 10,250.00p 10,500.00p 8,750.00p 9,250.00p 5390
22/09/2010 8,125.00p 11,000.00p 6,500.00p 10,250.00p 14969
21/09/2010 8,125.00p 8,200.00p 8,000.00p 8,125.00p 651
20/09/2010 8,125.00p 8,250.00p 8,000.00p 8,125.00p 257
17/09/2010 8,375.00p 8,375.00p 8,030.00p 8,125.00p 571
16/09/2010 8,375.00p 8,375.00p 8,250.00p 8,375.00p 359
15/09/2010 8,375.00p 8,450.00p 8,250.00p 8,375.00p 803
14/09/2010 8,375.00p 8,400.00p 8,010.00p 8,250.00p 1304
13/09/2010 8,375.00p 8,550.00p 8,260.00p 8,375.00p 512
10/09/2010 8,625.00p 8,625.00p 8,250.00p 8,375.00p 906
09/09/2010 8,625.00p 8,700.00p 8,500.00p 8,625.00p 540
08/09/2010 8,875.00p 8,875.00p 8,300.00p 8,625.00p 948
07/09/2010 8,875.00p 9,000.00p 8,750.00p 8,875.00p 950
06/09/2010 9,075.00p 9,200.00p 8,750.00p 8,875.00p 696
03/09/2010 8,825.00p 9,250.00p 8,800.00p 9,125.00p 5395
02/09/2010 8,250.00p 8,900.00p 8,110.00p 8,825.00p 7072
01/09/2010 8,125.00p 8,400.00p 7,800.00p 8,250.00p 1126
31/08/2010 8,125.00p 8,125.00p 7,550.00p 8,125.00p 1272
27/08/2010 8,250.00p 8,250.00p 7,750.00p 8,125.00p 920
26/08/2010 8,250.00p 8,440.00p 8,150.00p 8,250.00p 466
25/08/2010 8,250.00p 8,450.00p 8,150.00p 8,250.00p 833
24/08/2010 8,750.00p 8,750.00p 8,005.00p 8,375.00p 2458
23/08/2010 9,125.00p 9,125.00p 8,500.00p 8,875.00p 863
20/08/2010 9,250.00p 9,250.00p 9,000.00p 9,125.00p 1051
19/08/2010 9,125.00p 9,250.00p 9,000.00p 9,250.00p 1332
18/08/2010 9,375.00p 9,375.00p 9,020.00p 9,125.00p 301
17/08/2010 9,625.00p 9,870.00p 9,300.00p 9,375.00p 2275
16/08/2010 9,625.00p 9,875.00p 9,281.00p 9,625.00p 1630
13/08/2010 9,625.00p 9,750.00p 9,250.00p 9,625.00p 402
12/08/2010 9,500.00p 10,000.00p 9,310.00p 9,625.00p 1094
11/08/2010 9,625.00p 9,750.00p 9,280.00p 9,500.00p 674
10/08/2010 9,625.00p 9,875.00p 9,500.00p 9,625.00p 494
09/08/2010 9,875.00p 9,875.00p 9,250.00p 9,625.00p 1672
06/08/2010 9,875.00p 9,875.00p 9,500.00p 9,875.00p 637
05/08/2010 10,000.00p 10,050.00p 9,750.00p 9,875.00p 511
04/08/2010 9,750.00p 10,250.00p 9,363.00p 10,000.00p 1369
03/08/2010 9,875.00p 9,900.00p 9,250.00p 9,750.00p 947
02/08/2010 9,875.00p 10,250.00p 9,600.00p 9,875.00p 777
30/07/2010 9,875.00p 10,150.00p 9,650.00p 9,875.00p 740
29/07/2010 9,875.00p 10,200.00p 9,500.00p 9,875.00p 735
28/07/2010 9,750.00p 10,000.00p 9,580.00p 9,875.00p 917
27/07/2010 10,000.00p 10,000.00p 9,750.00p 9,750.00p 567
26/07/2010 10,000.00p 10,075.00p 9,820.00p 10,000.00p 445
23/07/2010 10,250.00p 10,250.00p 9,750.00p 10,000.00p 695
22/07/2010 10,000.00p 10,250.00p 9,779.00p 10,250.00p 771
21/07/2010 9,875.00p 10,250.00p 9,750.00p 10,250.00p 817
20/07/2010 10,250.00p 10,365.00p 9,750.00p 9,875.00p 992
19/07/2010 10,500.00p 10,625.00p 10,000.00p 10,250.00p 1221
16/07/2010 10,500.00p 10,500.00p 9,872.50p 10,250.00p 1321
15/07/2010 10,750.00p 10,895.00p 10,250.00p 10,500.00p 1068
14/07/2010 10,500.00p 10,900.00p 10,250.00p 10,750.00p 496
13/07/2010 10,750.00p 10,750.00p 10,252.50p 10,500.00p 611
12/07/2010 10,000.00p 11,000.00p 9,925.00p 10,750.00p 2131
09/07/2010 10,250.00p 10,250.00p 9,800.00p 10,000.00p 1384
08/07/2010 10,500.00p 10,500.00p 10,000.00p 10,250.00p 616
07/07/2010 10,500.00p 10,500.00p 10,000.00p 10,500.00p 766
06/07/2010 10,750.00p 10,750.00p 10,000.00p 10,500.00p 1416
05/07/2010 10,750.00p 11,000.00p 10,525.00p 10,750.00p 732
02/07/2010 10,750.00p 11,380.00p 10,575.00p 10,750.00p 1596
01/07/2010 11,250.00p 11,250.00p 10,350.00p 10,500.00p 1643
30/06/2010 11,250.00p 11,500.00p 10,900.00p 11,250.00p 1564
29/06/2010 11,500.00p 11,600.00p 10,500.00p 11,250.00p 1073
28/06/2010 11,500.00p 11,600.00p 11,262.50p 11,500.00p 367
25/06/2010 11,750.00p 11,813.00p 11,325.00p 11,500.00p 1243
24/06/2010 11,750.00p 12,100.00p 11,500.00p 11,750.00p 849
23/06/2010 12,250.00p 12,250.00p 11,477.00p 11,750.00p 657
22/06/2010 12,500.00p 13,250.00p 11,750.00p 12,500.00p 6906
21/06/2010 12,750.00p 12,750.00p 11,850.00p 12,250.00p 620

*Close Price adjusted for both dividends and splits