Altona Energy (ANR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
17/10/2016 400.00p 450.00p 368.00p 375.00p 630
14/10/2016 400.00p 400.00p 382.10p 400.00p 100
13/10/2016 400.00p 400.00p 382.10p 400.00p 322
12/10/2016 400.00p 400.00p 383.40p 400.00p 30
11/10/2016 400.00p 432.90p 383.40p 400.00p 230
10/10/2016 400.00p 432.90p 400.00p 400.00p 22
07/10/2016 425.00p 435.00p 382.10p 400.00p 514
06/10/2016 400.00p 429.00p 400.00p 425.00p 887
05/10/2016 400.00p 434.00p 368.00p 375.00p 349
04/10/2016 425.00p 434.00p 376.10p 400.00p 966
03/10/2016 425.00p 425.00p 425.00p 425.00p 0
30/09/2016 425.00p 425.00p 425.00p 425.00p 0
29/09/2016 425.00p 425.00p 400.00p 425.00p 94
28/09/2016 425.00p 425.00p 400.00p 425.00p 42
27/09/2016 425.00p 436.40p 400.00p 425.00p 180
26/09/2016 425.00p 437.40p 400.00p 425.00p 64
23/09/2016 425.00p 438.80p 425.00p 425.00p 54
22/09/2016 425.00p 425.00p 425.00p 425.00p 0
21/09/2016 425.00p 438.80p 425.00p 425.00p 207
20/09/2016 425.00p 425.00p 400.00p 425.00p 619
19/09/2016 425.00p 448.90p 425.00p 425.00p 195
16/09/2016 425.00p 439.90p 400.00p 425.00p 210
15/09/2016 425.00p 425.00p 400.00p 425.00p 16
14/09/2016 425.00p 439.00p 400.00p 425.00p 244
13/09/2016 450.00p 450.00p 400.00p 425.00p 2697
12/09/2016 450.00p 475.00p 413.00p 450.00p 366
09/09/2016 450.00p 450.00p 410.10p 450.00p 104
08/09/2016 450.00p 450.00p 450.00p 450.00p 0
07/09/2016 450.00p 475.00p 450.00p 450.00p 70
06/09/2016 475.00p 600.00p 450.00p 475.00p 2784
05/09/2016 475.00p 531.00p 425.10p 475.00p 663
02/09/2016 450.00p 541.00p 428.00p 475.00p 2209
01/09/2016 425.00p 488.00p 410.01p 450.00p 1370
31/08/2016 450.00p 450.00p 416.10p 425.00p 1114
30/08/2016 450.00p 492.00p 416.10p 450.00p 160
26/08/2016 450.00p 490.00p 450.00p 450.00p 46
25/08/2016 500.00p 520.00p 416.10p 450.00p 1645
24/08/2016 525.00p 525.00p 500.00p 500.00p 750
23/08/2016 525.00p 550.00p 465.10p 525.00p 2341
22/08/2016 400.00p 550.00p 366.00p 525.00p 5996
19/08/2016 400.00p 450.00p 400.00p 400.00p 233
18/08/2016 400.00p 424.00p 400.00p 400.00p 300
17/08/2016 400.00p 475.00p 364.00p 400.00p 1238
16/08/2016 400.00p 400.00p 400.00p 400.00p 0
15/08/2016 400.00p 424.00p 400.00p 400.00p 50
12/08/2016 400.00p 400.00p 362.50p 400.00p 550
11/08/2016 400.00p 424.00p 362.50p 400.00p 1159
10/08/2016 400.00p 400.00p 381.00p 400.00p 163
09/08/2016 375.00p 424.00p 375.00p 400.00p 80
08/08/2016 400.00p 439.90p 320.00p 375.00p 5104
05/08/2016 400.00p 418.80p 365.10p 400.00p 1585
04/08/2016 375.00p 425.00p 371.00p 400.00p 939
03/08/2016 450.00p 450.00p 365.10p 375.00p 1709
02/08/2016 325.00p 468.00p 325.00p 450.00p 7375
01/08/2016 425.00p 425.00p 300.10p 325.00p 6647
29/07/2016 400.00p 465.00p 360.00p 425.00p 4113
28/07/2016 575.00p 575.00p 325.10p 400.00p 4538
27/07/2016 550.00p 650.00p 450.00p 575.00p 7669
26/07/2016 625.00p 625.00p 505.20p 550.00p 3246
25/07/2016 625.00p 641.00p 625.00p 625.00p 311
22/07/2016 600.00p 625.00p 550.00p 625.00p 2165
21/07/2016 625.00p 634.00p 600.00p 600.00p 586
20/07/2016 625.00p 640.00p 607.50p 625.00p 542
19/07/2016 625.00p 650.00p 607.50p 625.00p 2246
18/07/2016 675.00p 675.00p 607.50p 625.00p 1657
15/07/2016 700.00p 700.00p 665.00p 675.00p 564
14/07/2016 725.00p 750.00p 665.00p 700.00p 982
13/07/2016 750.00p 750.00p 652.30p 725.00p 2628
12/07/2016 750.00p 750.00p 700.00p 750.00p 4
11/07/2016 750.00p 750.00p 750.00p 750.00p 0
08/07/2016 750.00p 750.00p 700.00p 750.00p 110
07/07/2016 750.00p 800.00p 701.00p 750.00p 702
06/07/2016 750.00p 750.00p 750.00p 750.00p 0
05/07/2016 750.00p 750.00p 701.00p 750.00p 53
04/07/2016 750.00p 750.00p 701.00p 750.00p 100
01/07/2016 750.00p 770.00p 701.00p 750.00p 234
30/06/2016 775.00p 775.00p 700.00p 750.00p 766
29/06/2016 775.00p 782.00p 775.00p 775.00p 114
28/06/2016 775.00p 782.00p 750.00p 775.00p 413
27/06/2016 875.00p 875.00p 730.00p 775.00p 968
24/06/2016 850.00p 902.00p 800.00p 875.00p 649
23/06/2016 900.00p 900.00p 862.00p 900.00p 850
22/06/2016 900.00p 900.00p 862.00p 900.00p 162
21/06/2016 900.00p 900.00p 885.00p 900.00p 30
20/06/2016 900.00p 900.00p 885.00p 900.00p 102
17/06/2016 900.00p 900.00p 885.00p 900.00p 8
16/06/2016 900.00p 900.00p 885.00p 900.00p 13
15/06/2016 950.00p 950.00p 885.00p 900.00p 31
14/06/2016 975.00p 975.00p 950.00p 950.00p 279
13/06/2016 1,050.00p 1,050.00p 950.00p 975.00p 369
10/06/2016 1,075.00p 1,075.00p 1,025.00p 1,050.00p 0
09/06/2016 1,075.00p 1,075.00p 961.00p 1,075.00p 400
08/06/2016 1,075.00p 1,075.00p 1,000.00p 1,075.00p 460
07/06/2016 1,075.00p 1,112.50p 1,000.00p 1,075.00p 307
06/06/2016 1,075.00p 1,075.00p 1,000.00p 1,075.00p 590
03/06/2016 1,075.00p 1,140.00p 1,000.00p 1,075.00p 563
02/06/2016 950.00p 1,140.00p 950.00p 1,075.00p 2402
01/06/2016 950.00p 999.00p 900.00p 950.00p 388
31/05/2016 950.00p 999.00p 950.00p 950.00p 510
27/05/2016 950.00p 987.50p 950.00p 950.00p 44
26/05/2016 950.00p 987.50p 950.00p 950.00p 100
25/05/2016 950.00p 990.00p 920.00p 950.00p 157
24/05/2016 950.00p 970.00p 915.00p 950.00p 299
23/05/2016 950.00p 1,000.00p 915.00p 950.00p 111
20/05/2016 950.00p 979.00p 900.00p 950.00p 706
19/05/2016 950.00p 950.00p 900.00p 950.00p 100
18/05/2016 950.00p 975.00p 900.00p 950.00p 303
17/05/2016 950.00p 977.50p 950.00p 950.00p 565
16/05/2016 950.00p 950.00p 880.00p 950.00p 1108
13/05/2016 1,025.00p 1,025.00p 905.00p 950.00p 1725
12/05/2016 1,050.00p 1,050.00p 951.50p 1,025.00p 200
11/05/2016 1,100.00p 1,100.00p 940.00p 1,050.00p 1054
10/05/2016 1,100.00p 1,100.00p 1,050.00p 1,100.00p 127
09/05/2016 1,100.00p 1,100.00p 1,050.00p 1,100.00p 293
06/05/2016 1,125.00p 1,144.00p 1,055.00p 1,100.00p 438
05/05/2016 1,175.00p 1,190.00p 1,100.00p 1,125.00p 509
04/05/2016 1,200.00p 1,202.00p 1,118.00p 1,175.00p 388
03/05/2016 1,200.00p 1,224.00p 1,150.00p 1,200.00p 477
29/04/2016 1,200.00p 1,200.00p 1,150.00p 1,200.00p 90
28/04/2016 1,225.00p 1,232.00p 1,150.00p 1,200.00p 199
27/04/2016 1,250.00p 1,267.50p 1,170.00p 1,225.00p 988
26/04/2016 1,250.00p 1,288.00p 1,200.00p 1,250.00p 405
25/04/2016 1,275.00p 1,300.00p 1,250.00p 1,250.00p 672
22/04/2016 1,300.00p 1,310.00p 1,250.00p 1,275.00p 477
21/04/2016 1,375.00p 1,387.50p 1,262.00p 1,300.00p 2921
20/04/2016 1,250.00p 1,320.00p 1,200.00p 1,300.00p 4889
19/04/2016 1,150.00p 1,300.00p 1,141.00p 1,250.00p 3315
18/04/2016 1,100.00p 1,190.00p 1,050.00p 1,150.00p 3384
15/04/2016 1,150.00p 1,150.00p 1,075.00p 1,100.00p 908
14/04/2016 1,150.00p 1,160.00p 1,115.00p 1,150.00p 311
13/04/2016 1,225.00p 1,225.00p 1,100.00p 1,150.00p 6140
12/04/2016 1,100.00p 1,337.10p 1,050.00p 1,225.00p 12198
11/04/2016 1,100.00p 1,150.00p 1,100.00p 1,100.00p 566
08/04/2016 1,100.00p 1,150.00p 1,085.00p 1,100.00p 282
07/04/2016 1,100.00p 1,150.00p 1,075.00p 1,100.00p 905
06/04/2016 1,050.00p 1,149.90p 1,050.00p 1,100.00p 846
05/04/2016 1,050.00p 1,100.00p 1,030.00p 1,050.00p 834
04/04/2016 1,050.00p 1,150.00p 1,000.00p 1,050.00p 4996
01/04/2016 1,175.00p 1,180.00p 1,035.00p 1,050.00p 1136
31/03/2016 1,125.00p 1,336.60p 1,120.00p 1,175.00p 7976
30/03/2016 1,000.00p 1,170.00p 965.00p 1,125.00p 5720
29/03/2016 950.00p 1,000.00p 932.50p 1,000.00p 936
24/03/2016 950.00p 1,000.00p 940.00p 950.00p 208
23/03/2016 950.00p 950.00p 933.00p 950.00p 27
22/03/2016 950.00p 1,000.00p 900.00p 950.00p 668
21/03/2016 850.00p 1,000.00p 850.00p 950.00p 1419
18/03/2016 850.00p 900.00p 850.00p 850.00p 295
17/03/2016 850.00p 900.00p 850.00p 850.00p 80
16/03/2016 850.00p 850.00p 850.00p 850.00p 100
15/03/2016 850.00p 900.00p 850.00p 850.00p 332
14/03/2016 850.00p 900.00p 847.50p 850.00p 403
11/03/2016 850.00p 899.90p 847.50p 850.00p 437
10/03/2016 850.00p 900.00p 835.10p 850.00p 1367
09/03/2016 850.00p 895.00p 830.00p 850.00p 460
08/03/2016 850.00p 880.00p 825.00p 850.00p 1182
07/03/2016 850.00p 895.00p 820.01p 850.00p 2232
04/03/2016 800.00p 839.90p 770.10p 800.00p 211
03/03/2016 775.00p 800.00p 760.10p 800.00p 323
02/03/2016 750.00p 799.00p 725.10p 775.00p 345
01/03/2016 750.00p 750.00p 700.00p 750.00p 100
29/02/2016 750.00p 780.00p 700.00p 750.00p 313
26/02/2016 750.00p 750.00p 725.10p 750.00p 61
25/02/2016 750.00p 750.00p 725.00p 750.00p 463
24/02/2016 750.00p 784.90p 720.10p 750.00p 792
23/02/2016 800.00p 800.00p 750.00p 750.00p 651
22/02/2016 800.00p 800.00p 800.00p 800.00p 0
19/02/2016 800.00p 842.00p 750.00p 800.00p 874
18/02/2016 750.00p 850.00p 750.00p 800.00p 1430
17/02/2016 775.00p 775.00p 735.00p 750.00p 574
16/02/2016 775.00p 800.00p 767.00p 775.00p 135
15/02/2016 775.00p 800.00p 767.00p 775.00p 341
12/02/2016 800.00p 800.00p 765.00p 775.00p 245
11/02/2016 825.00p 865.00p 800.00p 800.00p 1333
10/02/2016 800.00p 875.00p 800.00p 825.00p 1640
09/02/2016 750.00p 900.00p 720.00p 800.00p 7782
08/02/2016 700.00p 750.00p 700.00p 750.00p 927
05/02/2016 700.00p 725.00p 675.00p 700.00p 187
04/02/2016 750.00p 750.00p 665.00p 700.00p 590
03/02/2016 750.00p 750.00p 707.10p 750.00p 816
02/02/2016 750.00p 750.00p 705.10p 750.00p 1679
01/02/2016 675.00p 795.00p 675.00p 750.00p 1692
29/01/2016 675.00p 700.00p 675.00p 675.00p 484
28/01/2016 650.00p 700.00p 624.10p 675.00p 2860
27/01/2016 650.00p 675.00p 611.00p 650.00p 2405
26/01/2016 675.00p 699.90p 596.60p 650.00p 4044
25/01/2016 600.00p 750.00p 600.00p 675.00p 8647
22/01/2016 600.00p 639.50p 600.00p 600.00p 1081
21/01/2016 575.00p 639.90p 575.00p 600.00p 872
20/01/2016 550.00p 600.00p 525.00p 575.00p 2619
19/01/2016 550.00p 550.00p 525.00p 550.00p 1938
18/01/2016 600.00p 600.00p 515.00p 550.00p 2709
15/01/2016 650.00p 750.00p 605.10p 700.00p 6070
14/01/2016 650.00p 680.00p 615.00p 650.00p 165
13/01/2016 675.00p 684.00p 605.00p 650.00p 960
12/01/2016 700.00p 735.00p 650.00p 675.00p 3627
11/01/2016 650.00p 750.00p 650.00p 700.00p 3883
08/01/2016 575.00p 700.00p 560.00p 650.00p 6007
07/01/2016 600.00p 608.40p 563.80p 575.00p 3917
06/01/2016 575.00p 610.00p 572.00p 600.00p 1686
05/01/2016 525.00p 685.00p 525.00p 575.00p 10670

*Close Price adjusted for both dividends and splits