Altona Energy (ANR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
18/06/2010 12,000.00p 12,950.00p 12,000.00p 12,750.00p 2684
17/06/2010 11,750.00p 12,250.00p 11,551.00p 12,000.00p 2716
16/06/2010 11,750.00p 11,750.00p 11,550.00p 11,750.00p 515
15/06/2010 12,000.00p 12,000.00p 11,400.00p 11,750.00p 654
14/06/2010 11,750.00p 12,500.00p 11,250.00p 12,000.00p 952
11/06/2010 11,750.00p 12,000.00p 10,750.00p 11,750.00p 1385
10/06/2010 12,000.00p 12,000.00p 11,500.00p 11,750.00p 872
09/06/2010 12,250.00p 12,250.00p 11,750.00p 12,000.00p 975
08/06/2010 12,000.00p 12,250.00p 11,800.00p 12,250.00p 817
07/06/2010 12,500.00p 12,595.00p 11,000.00p 12,000.00p 2224
04/06/2010 13,000.00p 13,625.00p 12,000.00p 12,500.00p 1950
03/06/2010 14,500.00p 14,750.00p 12,500.00p 12,750.00p 2192
02/06/2010 15,500.00p 15,750.00p 14,000.00p 14,500.00p 2949
01/06/2010 15,250.00p 16,750.00p 14,500.00p 15,000.00p 7781
28/05/2010 13,000.00p 14,850.00p 13,000.00p 14,000.00p 4542
27/05/2010 11,500.00p 13,250.00p 11,400.00p 12,750.00p 4484
26/05/2010 11,000.00p 11,750.00p 10,750.00p 11,500.00p 3025
25/05/2010 11,750.00p 11,750.00p 10,000.00p 11,000.00p 4540
24/05/2010 11,500.00p 11,950.00p 11,375.00p 11,750.00p 1986
21/05/2010 11,500.00p 11,625.00p 10,650.00p 11,500.00p 2523
20/05/2010 11,250.00p 11,500.00p 11,250.00p 11,500.00p 1246
19/05/2010 13,000.00p 13,000.00p 11,000.00p 11,250.00p 2132
18/05/2010 12,750.00p 13,250.00p 12,670.00p 13,000.00p 719
17/05/2010 13,000.00p 14,500.00p 12,500.00p 12,750.00p 3874
14/05/2010 13,250.00p 13,750.00p 12,500.00p 12,750.00p 2003
13/05/2010 12,250.00p 13,500.00p 12,250.00p 13,250.00p 4649
12/05/2010 10,750.00p 12,887.50p 10,575.00p 12,000.00p 5580
11/05/2010 11,250.00p 11,250.00p 10,500.00p 10,750.00p 2429
10/05/2010 11,250.00p 11,650.00p 10,260.00p 11,250.00p 4172
07/05/2010 11,000.00p 11,500.00p 10,250.00p 11,250.00p 4698
06/05/2010 11,250.00p 11,500.00p 10,800.00p 11,250.00p 1926
05/05/2010 12,000.00p 12,000.00p 11,000.00p 11,250.00p 2584
04/05/2010 13,000.00p 13,000.00p 12,000.00p 12,000.00p 2330
30/04/2010 13,500.00p 13,500.00p 12,750.00p 13,000.00p 1324
29/04/2010 13,250.00p 13,750.00p 12,875.00p 13,500.00p 1480
28/04/2010 13,500.00p 13,625.00p 12,025.00p 13,250.00p 4091
27/04/2010 13,750.00p 13,750.00p 13,250.00p 13,500.00p 827
26/04/2010 14,000.00p 14,000.00p 13,125.00p 13,750.00p 2781
23/04/2010 14,250.00p 14,320.00p 13,500.00p 14,000.00p 2938
22/04/2010 15,250.00p 15,300.00p 14,000.00p 14,250.00p 1496
21/04/2010 14,750.00p 15,390.00p 14,750.00p 15,250.00p 5326
20/04/2010 14,500.00p 15,553.00p 14,110.00p 14,750.00p 3737
19/04/2010 14,250.00p 14,250.00p 13,750.00p 13,750.00p 2407
16/04/2010 14,750.00p 14,750.00p 14,005.00p 14,250.00p 3082
15/04/2010 14,250.00p 15,000.00p 14,250.00p 14,750.00p 4668
14/04/2010 14,500.00p 14,875.00p 14,000.00p 14,250.00p 2300
13/04/2010 14,750.00p 14,875.00p 14,000.00p 14,500.00p 15241
12/04/2010 15,250.00p 15,250.00p 14,500.00p 14,750.00p 2432
09/04/2010 15,500.00p 16,000.00p 14,500.00p 15,500.00p 2865
08/04/2010 16,000.00p 16,750.00p 15,000.00p 15,500.00p 3879
07/04/2010 14,250.00p 16,475.00p 14,250.00p 16,000.00p 4687
06/04/2010 15,250.00p 15,300.00p 13,250.00p 14,250.00p 5660
01/04/2010 16,500.00p 16,625.00p 14,612.50p 15,250.00p 3501
31/03/2010 17,000.00p 17,750.00p 15,550.00p 16,500.00p 3954
30/03/2010 16,000.00p 18,000.00p 14,750.00p 17,000.00p 41126
29/03/2010 15,250.00p 20,151.00p 15,200.00p 20,000.00p 17370
26/03/2010 12,750.00p 16,000.00p 12,500.00p 15,250.00p 13158
25/03/2010 11,000.00p 12,750.00p 10,973.00p 12,750.00p 13302
24/03/2010 9,375.00p 11,000.00p 9,250.00p 11,000.00p 4577
23/03/2010 8,375.00p 9,500.00p 8,360.00p 9,375.00p 3301
22/03/2010 8,125.00p 8,500.00p 8,075.00p 8,375.00p 1817
19/03/2010 8,125.00p 8,250.00p 8,000.00p 8,125.00p 679
18/03/2010 8,125.00p 8,200.00p 8,000.00p 8,125.00p 256
17/03/2010 8,125.00p 8,190.00p 8,000.00p 8,125.00p 544
16/03/2010 8,125.00p 8,200.00p 8,070.00p 8,125.00p 348
15/03/2010 8,375.00p 8,400.00p 8,000.00p 8,125.00p 656
12/03/2010 8,375.00p 8,380.00p 8,250.00p 8,375.00p 163
11/03/2010 8,375.00p 8,442.00p 8,250.00p 8,375.00p 1019
10/03/2010 8,375.00p 8,400.00p 8,100.00p 8,375.00p 222
09/03/2010 8,500.00p 8,550.00p 8,150.00p 8,375.00p 790
08/03/2010 8,250.00p 8,700.00p 8,250.00p 8,500.00p 310
05/03/2010 8,575.00p 8,575.00p 8,200.00p 8,250.00p 981
04/03/2010 8,650.00p 8,720.00p 8,400.00p 8,575.00p 938
03/03/2010 8,750.00p 8,950.00p 8,500.00p 8,650.00p 1241
02/03/2010 8,625.00p 8,995.00p 8,550.00p 8,750.00p 698
01/03/2010 8,625.00p 8,747.50p 8,500.00p 8,625.00p 796
26/02/2010 8,625.00p 8,650.00p 8,550.00p 8,625.00p 309
25/02/2010 8,925.00p 8,930.00p 8,500.00p 8,625.00p 618
24/02/2010 9,000.00p 9,190.00p 8,760.00p 8,925.00p 474
23/02/2010 8,600.00p 8,950.00p 8,598.00p 8,875.00p 726
22/02/2010 8,875.00p 8,880.00p 8,536.00p 8,600.00p 428
19/02/2010 9,000.00p 9,200.00p 8,750.00p 8,875.00p 645
18/02/2010 8,750.00p 9,250.00p 8,750.00p 9,000.00p 579
17/02/2010 8,700.00p 9,250.00p 8,700.00p 8,750.00p 1243
16/02/2010 8,250.00p 8,750.00p 8,200.00p 8,650.00p 1241
15/02/2010 8,000.00p 8,370.00p 8,000.00p 8,250.00p 421
12/02/2010 7,750.00p 8,405.00p 7,750.00p 8,000.00p 1207
11/02/2010 7,725.00p 7,950.00p 7,575.00p 7,650.00p 517
10/02/2010 7,700.00p 7,720.00p 7,400.00p 7,625.00p 936
09/02/2010 7,875.00p 7,900.00p 7,350.00p 7,700.00p 651
08/02/2010 7,825.00p 8,000.00p 7,760.50p 7,875.00p 1525
05/02/2010 7,700.00p 7,750.00p 7,100.00p 7,625.00p 837
04/02/2010 7,800.00p 7,800.00p 7,650.00p 7,700.00p 484
03/02/2010 7,325.00p 7,825.00p 7,270.00p 7,800.00p 2228
02/02/2010 7,325.00p 7,325.00p 7,075.00p 7,325.00p 2390
01/02/2010 7,625.00p 7,625.00p 7,250.00p 7,325.00p 1282
29/01/2010 7,650.00p 7,750.00p 7,500.00p 7,625.00p 657
28/01/2010 8,225.00p 8,300.00p 7,500.00p 7,650.00p 2175
27/01/2010 8,750.00p 8,870.00p 7,970.00p 8,225.00p 2493
26/01/2010 8,850.00p 8,950.00p 8,650.00p 8,750.00p 572
25/01/2010 8,450.00p 8,900.00p 8,375.00p 8,850.00p 2010
22/01/2010 8,875.00p 8,875.00p 8,255.00p 8,450.00p 1565
21/01/2010 9,000.00p 9,250.00p 8,550.00p 8,875.00p 1125
20/01/2010 9,125.00p 9,250.00p 8,900.00p 9,000.00p 437
19/01/2010 9,325.00p 9,500.00p 8,750.00p 9,125.00p 1600
18/01/2010 8,900.00p 9,400.00p 8,860.00p 9,325.00p 4650
15/01/2010 8,500.00p 9,225.00p 8,500.00p 8,900.00p 5745
14/01/2010 8,625.00p 8,660.00p 8,250.00p 8,525.00p 1779
13/01/2010 8,875.00p 8,938.00p 8,250.00p 8,625.00p 4569
12/01/2010 9,250.00p 9,350.00p 8,375.00p 8,875.00p 6136
11/01/2010 9,250.00p 10,000.00p 9,000.00p 9,250.00p 9884
08/01/2010 7,625.00p 8,248.00p 7,280.00p 8,125.00p 6947
07/01/2010 8,350.00p 8,500.00p 7,500.00p 7,625.00p 7405
06/01/2010 7,350.00p 8,350.00p 7,305.00p 8,100.00p 6967
05/01/2010 6,125.00p 7,350.00p 6,110.00p 7,325.00p 4991
04/01/2010 5,725.00p 6,200.00p 5,611.00p 6,125.00p 2836
31/12/2009 5,775.00p 5,850.00p 5,710.00p 5,725.00p 263
30/12/2009 5,625.00p 5,850.00p 5,600.00p 5,725.00p 1868
29/12/2009 5,625.00p 5,750.00p 5,503.00p 5,625.00p 666
24/12/2009 5,625.00p 5,700.00p 5,590.00p 5,625.00p 186
23/12/2009 5,625.00p 5,625.00p 5,500.00p 5,625.00p 916
22/12/2009 5,625.00p 5,720.00p 5,520.00p 5,625.00p 744
21/12/2009 5,325.00p 5,750.00p 5,250.00p 5,625.00p 3931
18/12/2009 5,200.00p 5,369.00p 5,100.00p 5,325.00p 583
17/12/2009 5,300.00p 5,400.00p 5,000.00p 5,250.00p 1993
16/12/2009 5,125.00p 5,425.00p 5,120.00p 5,300.00p 864
15/12/2009 5,125.00p 5,500.00p 5,000.00p 5,125.00p 2549
14/12/2009 5,025.00p 5,250.00p 5,010.00p 5,125.00p 358
11/12/2009 4,875.00p 5,100.00p 4,800.00p 5,025.00p 1692
10/12/2009 4,850.00p 4,890.00p 4,770.00p 4,875.00p 510
09/12/2009 4,950.00p 4,950.00p 4,820.00p 4,850.00p 156
08/12/2009 4,950.00p 4,980.00p 4,900.00p 4,950.00p 129
07/12/2009 4,950.00p 4,950.00p 4,900.00p 4,950.00p 78
04/12/2009 4,925.00p 5,080.00p 4,850.00p 4,950.00p 347
03/12/2009 5,000.00p 5,000.00p 4,850.00p 4,925.00p 149
02/12/2009 5,100.00p 5,100.00p 4,900.00p 5,000.00p 799
01/12/2009 5,200.00p 5,200.00p 5,000.00p 5,100.00p 301
30/11/2009 5,200.00p 5,200.00p 5,150.00p 5,200.00p 1048
27/11/2009 5,200.00p 5,200.00p 5,100.00p 5,200.00p 2530
26/11/2009 5,200.00p 5,250.00p 5,100.00p 5,200.00p 1302
25/11/2009 5,325.00p 5,325.00p 5,100.00p 5,200.00p 1014
24/11/2009 5,300.00p 5,400.00p 5,070.00p 5,325.00p 3334
23/11/2009 5,125.00p 5,400.00p 5,000.00p 5,350.00p 4794
20/11/2009 5,275.00p 5,275.00p 5,000.00p 5,125.00p 395
19/11/2009 5,200.00p 5,400.00p 5,110.00p 5,275.00p 924
18/11/2009 5,300.00p 6,250.00p 4,890.00p 5,200.00p 11812
17/11/2009 4,550.00p 4,700.00p 4,300.00p 4,400.00p 3488
16/11/2009 4,200.00p 4,600.00p 4,200.00p 4,550.00p 9102
13/11/2009 4,200.00p 4,243.00p 4,175.00p 4,200.00p 528
12/11/2009 4,175.00p 4,250.00p 4,170.00p 4,200.00p 1475
11/11/2009 4,225.00p 4,225.00p 4,150.00p 4,175.00p 1739
10/11/2009 4,225.00p 4,225.00p 4,150.00p 4,225.00p 1116
09/11/2009 4,225.00p 4,225.00p 4,150.00p 4,225.00p 733
06/11/2009 4,225.00p 4,225.00p 4,150.00p 4,225.00p 1004
05/11/2009 4,250.00p 4,250.00p 4,225.00p 4,225.00p 500
04/11/2009 4,300.00p 4,250.00p 4,200.00p 4,250.00p 521
03/11/2009 4,300.00p 4,300.00p 4,200.00p 4,300.00p 2318
02/11/2009 4,350.00p 4,350.00p 4,300.00p 4,300.00p 1141
30/10/2009 4,175.00p 4,395.00p 4,150.00p 4,350.00p 1348
29/10/2009 4,200.00p 4,200.00p 4,150.00p 4,175.00p 3024
28/10/2009 4,300.00p 4,250.00p 4,150.00p 4,200.00p 1377
27/10/2009 4,200.00p 4,300.00p 4,050.00p 4,300.00p 2043
26/10/2009 4,200.00p 4,210.00p 4,150.00p 4,200.00p 444
23/10/2009 4,150.00p 4,317.00p 4,000.00p 4,200.00p 740
22/10/2009 4,350.00p 4,350.00p 4,150.00p 4,150.00p 211
21/10/2009 4,225.00p 4,400.00p 4,200.00p 4,350.00p 40
20/10/2009 4,300.00p 4,300.00p 4,000.00p 4,225.00p 1362
19/10/2009 4,425.00p 4,320.00p 4,200.00p 4,300.00p 268
16/10/2009 4,375.00p 4,425.00p 4,375.00p 4,425.00p 690
15/10/2009 4,550.00p 4,450.00p 4,305.00p 4,375.00p 1037
14/10/2009 4,675.00p 4,626.00p 4,400.00p 4,550.00p 810
13/10/2009 4,700.00p 4,900.00p 4,500.00p 4,675.00p 2547
12/10/2009 4,625.00p 4,875.00p 4,450.00p 4,700.00p 2165
09/10/2009 4,075.00p 4,625.00p 4,075.00p 4,625.00p 3638
08/10/2009 4,300.00p 4,232.00p 3,920.00p 4,075.00p 1382
07/10/2009 4,000.00p 4,300.00p 4,000.00p 4,300.00p 854
06/10/2009 4,050.00p 4,050.00p 3,902.00p 4,000.00p 81
05/10/2009 4,200.00p 4,150.00p 3,900.00p 4,050.00p 701
02/10/2009 4,125.00p 4,200.00p 4,000.00p 4,200.00p 1142
01/10/2009 4,125.00p 4,190.00p 4,000.00p 4,125.00p 2347
30/09/2009 4,375.00p 4,333.00p 4,100.00p 4,175.00p 461
29/09/2009 4,400.00p 4,400.00p 4,375.00p 4,375.00p 195
28/09/2009 4,525.00p 4,525.00p 4,400.00p 4,400.00p 134
25/09/2009 4,700.00p 4,686.00p 4,304.00p 4,525.00p 757
24/09/2009 4,900.00p 4,820.00p 4,503.00p 4,700.00p 630
23/09/2009 4,800.00p 5,050.00p 4,750.00p 4,900.00p 1723
22/09/2009 4,900.00p 4,900.00p 4,650.00p 4,800.00p 2043
21/09/2009 4,875.00p 5,300.00p 4,800.00p 4,900.00p 5879
18/09/2009 4,150.00p 4,850.00p 4,100.00p 4,850.00p 4913
17/09/2009 4,175.00p 4,175.00p 4,100.00p 4,150.00p 340
16/09/2009 4,200.00p 4,200.00p 4,175.00p 4,175.00p 217
15/09/2009 4,200.00p 4,200.00p 4,150.00p 4,200.00p 375
14/09/2009 4,200.00p 4,240.00p 4,150.00p 4,200.00p 976
11/09/2009 4,175.00p 4,200.00p 4,175.00p 4,200.00p 162
10/09/2009 4,175.00p 4,230.00p 4,100.00p 4,175.00p 1647
09/09/2009 4,350.00p 4,375.00p 4,125.00p 4,175.00p 624
08/09/2009 4,375.00p 4,495.00p 4,203.00p 4,350.00p 460
07/09/2009 4,600.00p 4,600.00p 4,300.00p 4,375.00p 1822
04/09/2009 4,550.00p 4,681.00p 4,500.00p 4,600.00p 1152
03/09/2009 4,875.00p 4,750.00p 4,520.00p 4,550.00p 278

*Close Price adjusted for both dividends and splits