Altona Energy (ANR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
02/08/2017 225.00p 225.00p 225.00p 225.00p 1079
01/08/2017 250.00p 250.00p 225.00p 225.00p 2292
31/07/2017 250.00p 250.00p 250.00p 250.00p 0
28/07/2017 250.00p 250.00p 250.00p 250.00p 1775
27/07/2017 275.00p 275.00p 250.00p 250.00p 1769
26/07/2017 275.00p 275.00p 275.00p 275.00p 127
25/07/2017 275.00p 275.00p 275.00p 275.00p 0
24/07/2017 275.00p 275.00p 275.00p 275.00p 0
21/07/2017 275.00p 275.00p 275.00p 275.00p 0
20/07/2017 275.00p 275.00p 275.00p 275.00p 1089
19/07/2017 275.00p 275.00p 275.00p 275.00p 1181
18/07/2017 250.00p 275.00p 250.00p 275.00p 2576
17/07/2017 250.00p 250.00p 250.00p 250.00p 1018
14/07/2017 250.00p 250.00p 250.00p 250.00p 241
13/07/2017 250.00p 250.00p 225.00p 250.00p 722
12/07/2017 250.00p 250.00p 250.00p 250.00p 1533
11/07/2017 275.00p 275.00p 250.00p 250.00p 5740
10/07/2017 225.00p 325.00p 225.00p 275.00p 25866
07/07/2017 250.00p 375.00p 225.00p 225.00p 21717
06/07/2017 375.00p 375.00p 350.00p 375.00p 559
05/07/2017 325.00p 375.00p 325.00p 375.00p 1637
04/07/2017 350.00p 350.00p 300.00p 325.00p 1062
03/07/2017 350.00p 425.00p 350.00p 350.00p 577
30/06/2017 425.00p 500.00p 425.00p 425.00p 528
29/06/2017 425.00p 425.00p 425.00p 425.00p 24
28/06/2017 425.00p 425.00p 425.00p 425.00p 51
27/06/2017 425.00p 425.00p 425.00p 425.00p 70
26/06/2017 425.00p 425.00p 425.00p 425.00p 1389
23/06/2017 450.00p 450.00p 425.00p 425.00p 159
22/06/2017 475.00p 475.00p 450.00p 450.00p 0
21/06/2017 450.00p 675.00p 450.00p 475.00p 0
20/06/2017 450.00p 450.00p 400.00p 450.00p 0
19/06/2017 450.00p 450.00p 450.00p 450.00p 0
16/06/2017 450.00p 450.00p 440.00p 450.00p 32
15/06/2017 450.00p 450.00p 400.00p 450.00p 836
14/06/2017 450.00p 450.00p 405.10p 450.00p 8
13/06/2017 450.00p 450.00p 405.10p 450.00p 25
12/06/2017 450.00p 480.00p 405.10p 450.00p 261
09/06/2017 450.00p 450.00p 450.00p 450.00p 0
08/06/2017 450.00p 480.00p 450.00p 450.00p 45
07/06/2017 450.00p 450.00p 425.00p 450.00p 110
06/06/2017 450.00p 484.90p 425.00p 450.00p 735
05/06/2017 450.00p 450.00p 425.00p 450.00p 18
02/06/2017 450.00p 484.99p 425.00p 450.00p 59
01/06/2017 425.00p 490.00p 425.00p 450.00p 921
31/05/2017 425.00p 490.00p 382.80p 425.00p 598
30/05/2017 375.00p 492.40p 375.00p 425.00p 586
26/05/2017 450.00p 450.00p 375.00p 375.00p 788
25/05/2017 450.00p 482.00p 400.00p 450.00p 675
24/05/2017 450.00p 482.00p 406.20p 450.00p 159
23/05/2017 450.00p 450.00p 405.00p 450.00p 849
22/05/2017 450.00p 450.00p 400.00p 450.00p 83
19/05/2017 425.00p 490.00p 337.60p 450.00p 3072
18/05/2017 425.00p 425.00p 400.00p 425.00p 200
17/05/2017 425.00p 425.00p 400.00p 425.00p 611
16/05/2017 450.00p 484.40p 417.50p 425.00p 1655
15/05/2017 450.00p 479.90p 450.00p 450.00p 1088
12/05/2017 525.00p 525.00p 450.00p 450.00p 1374
11/05/2017 525.00p 548.00p 510.00p 525.00p 328
10/05/2017 550.00p 550.00p 500.00p 525.00p 270
09/05/2017 550.00p 550.00p 500.00p 550.00p 13
08/05/2017 550.00p 600.00p 500.00p 550.00p 125
05/05/2017 550.00p 550.00p 500.00p 550.00p 1660
04/05/2017 550.00p 550.00p 520.01p 550.00p 25
03/05/2017 550.00p 600.00p 520.10p 550.00p 0
02/05/2017 575.00p 575.00p 519.00p 550.00p 498
28/04/2017 575.00p 575.00p 520.10p 575.00p 12
27/04/2017 575.00p 606.20p 520.10p 575.00p 283
26/04/2017 625.00p 625.00p 520.10p 575.00p 460
25/04/2017 525.00p 662.00p 517.60p 625.00p 3126
24/04/2017 525.00p 540.00p 522.00p 525.00p 188
21/04/2017 525.00p 525.00p 500.00p 525.00p 306
20/04/2017 525.00p 550.00p 522.00p 525.00p 323
19/04/2017 525.00p 525.00p 525.00p 525.00p 4
18/04/2017 525.00p 550.00p 525.00p 525.00p 291
13/04/2017 525.00p 544.90p 500.00p 525.00p 756
12/04/2017 525.00p 550.00p 511.00p 525.00p 324
11/04/2017 525.00p 540.00p 525.00p 525.00p 55
10/04/2017 525.00p 525.00p 511.00p 525.00p 459
07/04/2017 525.00p 525.00p 525.00p 525.00p 267
06/04/2017 525.00p 590.00p 525.00p 525.00p 2149
05/04/2017 550.00p 550.00p 500.00p 525.00p 895
04/04/2017 550.00p 573.60p 500.00p 550.00p 801
03/04/2017 625.00p 625.00p 500.00p 550.00p 1764
31/03/2017 625.00p 640.00p 602.50p 625.00p 320
30/03/2017 600.00p 630.00p 530.10p 600.00p 418
29/03/2017 550.00p 639.00p 500.00p 600.00p 1979
28/03/2017 550.00p 550.00p 500.00p 550.00p 43
27/03/2017 550.00p 575.00p 504.80p 550.00p 1498
24/03/2017 550.00p 600.00p 520.00p 550.00p 1364
23/03/2017 550.00p 550.00p 530.00p 550.00p 473
22/03/2017 550.00p 600.00p 500.00p 550.00p 558
21/03/2017 550.00p 552.50p 550.00p 550.00p 2
20/03/2017 575.00p 600.00p 535.00p 550.00p 1209
17/03/2017 650.00p 674.90p 550.30p 575.00p 5780
16/03/2017 575.00p 687.49p 500.00p 650.00p 11068
15/03/2017 625.00p 650.00p 550.00p 575.00p 2784
14/03/2017 625.00p 625.00p 600.00p 625.00p 267
13/03/2017 625.00p 638.00p 600.00p 625.00p 588
10/03/2017 600.00p 705.00p 560.00p 625.00p 2862
09/03/2017 625.00p 669.30p 572.00p 600.00p 1825
08/03/2017 675.00p 750.00p 625.00p 625.00p 3390
07/03/2017 750.00p 764.90p 607.50p 675.00p 7868
06/03/2017 675.00p 799.90p 654.00p 750.00p 2674
03/03/2017 675.00p 739.99p 634.00p 675.00p 214
02/03/2017 675.00p 725.00p 652.50p 675.00p 202
01/03/2017 725.00p 751.90p 675.00p 675.00p 1327
28/02/2017 725.00p 750.00p 590.00p 725.00p 6576
27/02/2017 750.00p 751.00p 666.00p 725.00p 2463
24/02/2017 750.00p 797.50p 740.00p 750.00p 552
23/02/2017 650.00p 890.00p 650.00p 750.00p 12388
22/02/2017 625.00p 700.00p 608.00p 650.00p 2474
21/02/2017 650.00p 660.00p 580.00p 625.00p 2943
20/02/2017 800.00p 800.00p 609.00p 650.00p 3560
17/02/2017 850.00p 925.00p 800.00p 825.00p 6298
16/02/2017 700.00p 930.00p 600.00p 850.00p 18625
15/02/2017 675.00p 872.00p 665.01p 700.00p 5677
14/02/2017 475.00p 775.00p 475.00p 700.00p 14800
13/02/2017 500.00p 500.00p 450.00p 475.00p 1455
10/02/2017 500.00p 533.00p 457.00p 500.00p 480
09/02/2017 500.00p 533.00p 500.00p 500.00p 3
08/02/2017 550.00p 550.00p 500.00p 500.00p 260
07/02/2017 550.00p 559.00p 500.00p 550.00p 157
06/02/2017 550.00p 559.00p 500.00p 550.00p 254
03/02/2017 550.00p 550.00p 500.00p 550.00p 64
02/02/2017 550.00p 550.00p 500.00p 550.00p 66
01/02/2017 550.00p 550.00p 455.00p 550.00p 1635
31/01/2017 550.00p 550.00p 500.00p 550.00p 1136
30/01/2017 550.00p 560.00p 550.00p 550.00p 357
27/01/2017 550.00p 550.00p 515.50p 550.00p 8
26/01/2017 550.00p 567.50p 515.50p 550.00p 155
25/01/2017 500.00p 570.00p 462.00p 550.00p 1430
24/01/2017 550.00p 600.00p 500.00p 500.00p 3964
23/01/2017 500.00p 585.00p 500.00p 550.00p 3969
20/01/2017 450.00p 529.00p 450.00p 500.00p 618
19/01/2017 450.00p 450.00p 450.00p 450.00p 0
18/01/2017 450.00p 450.00p 415.00p 450.00p 962
17/01/2017 450.00p 450.00p 415.00p 450.00p 43
16/01/2017 450.00p 450.00p 400.00p 450.00p 100
13/01/2017 450.00p 450.00p 415.00p 450.00p 30
12/01/2017 450.00p 450.00p 415.00p 450.00p 90
11/01/2017 450.00p 450.00p 425.10p 450.00p 100
10/01/2017 425.00p 500.00p 425.00p 450.00p 442
09/01/2017 425.00p 447.40p 425.00p 425.00p 74
06/01/2017 425.00p 447.40p 400.01p 425.00p 175
05/01/2017 425.00p 447.40p 400.10p 425.00p 134
04/01/2017 425.00p 425.00p 418.00p 425.00p 130
03/01/2017 425.00p 440.00p 400.00p 425.00p 1126
30/12/2016 425.00p 440.00p 400.10p 425.00p 364
29/12/2016 450.00p 450.00p 400.10p 425.00p 249
28/12/2016 475.00p 475.00p 418.00p 450.00p 284
23/12/2016 475.00p 499.00p 475.00p 475.00p 38
22/12/2016 500.00p 500.00p 450.00p 500.00p 35
21/12/2016 475.00p 515.00p 450.00p 500.00p 1336
20/12/2016 475.00p 475.00p 470.00p 475.00p 15
19/12/2016 475.00p 482.49p 402.50p 475.00p 1113
16/12/2016 375.00p 475.00p 352.50p 475.00p 2055
15/12/2016 425.00p 425.00p 375.00p 375.00p 125
14/12/2016 425.00p 425.00p 362.00p 425.00p 2559
13/12/2016 425.00p 439.90p 400.00p 425.00p 1452
12/12/2016 425.00p 450.00p 400.00p 425.00p 3100
09/12/2016 475.00p 475.00p 425.00p 425.00p 562
08/12/2016 475.00p 489.00p 475.00p 475.00p 1
07/12/2016 525.00p 600.00p 400.00p 475.00p 5736
06/12/2016 500.00p 530.00p 400.00p 525.00p 871
05/12/2016 500.00p 500.00p 400.00p 500.00p 82
02/12/2016 550.00p 550.00p 450.00p 500.00p 1473
01/12/2016 450.00p 450.00p 400.00p 450.00p 31
30/11/2016 450.00p 450.00p 449.00p 450.00p 2
29/11/2016 425.00p 450.00p 400.00p 450.00p 397
28/11/2016 425.00p 450.00p 400.00p 425.00p 146
25/11/2016 425.00p 468.00p 400.10p 450.00p 1464
24/11/2016 450.00p 450.00p 400.00p 425.00p 125
23/11/2016 450.00p 471.00p 400.00p 450.00p 516
22/11/2016 450.00p 474.00p 400.00p 450.00p 240
21/11/2016 450.00p 450.00p 450.00p 450.00p 0
18/11/2016 450.00p 474.00p 400.00p 450.00p 257
17/11/2016 450.00p 450.00p 450.00p 450.00p 0
16/11/2016 450.00p 450.00p 400.01p 450.00p 258
15/11/2016 450.00p 462.00p 405.00p 450.00p 374
14/11/2016 450.00p 450.00p 450.00p 450.00p 0
11/11/2016 475.00p 475.00p 450.00p 450.00p 68
10/11/2016 500.00p 500.00p 450.00p 475.00p 1225
09/11/2016 475.00p 475.00p 475.00p 475.00p 0
08/11/2016 475.00p 475.00p 400.00p 475.00p 15
07/11/2016 475.00p 486.99p 400.00p 475.00p 521
04/11/2016 475.00p 475.00p 472.00p 475.00p 106
03/11/2016 475.00p 475.00p 400.00p 475.00p 8
02/11/2016 475.00p 475.00p 375.00p 475.00p 1599
01/11/2016 475.00p 475.00p 400.00p 475.00p 110
31/10/2016 475.00p 475.00p 400.00p 475.00p 88
28/10/2016 475.00p 475.00p 475.00p 475.00p 0
27/10/2016 475.00p 475.00p 400.00p 475.00p 102
26/10/2016 475.00p 475.00p 400.00p 475.00p 14
25/10/2016 475.00p 475.00p 400.00p 475.00p 625
24/10/2016 475.00p 487.00p 402.50p 475.00p 468
21/10/2016 475.00p 475.00p 475.00p 475.00p 0
20/10/2016 475.00p 475.00p 402.50p 475.00p 3
19/10/2016 475.00p 475.00p 444.00p 475.00p 109
18/10/2016 375.00p 475.00p 358.01p 475.00p 918

*Close Price adjusted for both dividends and splits