Altona Energy (ANR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
04/01/2016 600.00p 600.00p 510.10p 525.00p 1001
31/12/2015 600.00p 619.50p 560.10p 600.00p 292
30/12/2015 650.00p 650.00p 550.00p 600.00p 4884
29/12/2015 650.00p 679.99p 550.00p 650.00p 2001
24/12/2015 650.00p 655.00p 602.50p 650.00p 822
23/12/2015 650.00p 700.00p 620.00p 650.00p 1459
22/12/2015 775.00p 775.00p 600.00p 650.00p 3294
21/12/2015 750.00p 838.00p 700.00p 775.00p 7810
18/12/2015 650.00p 800.00p 633.00p 750.00p 10714
17/12/2015 825.00p 837.50p 550.00p 650.00p 30452
16/12/2015 325.00p 938.99p 315.00p 800.00p 48269
15/12/2015 275.00p 350.00p 270.00p 325.00p 2076
14/12/2015 350.00p 350.00p 265.00p 275.00p 310
11/12/2015 350.00p 350.00p 350.00p 350.00p 0
10/12/2015 350.00p 350.00p 300.00p 350.00p 3477
09/12/2015 300.00p 350.00p 265.00p 350.00p 2819
08/12/2015 350.00p 350.00p 235.00p 300.00p 6761
07/12/2015 400.00p 400.00p 305.00p 350.00p 100
04/12/2015 400.00p 425.00p 350.00p 400.00p 1
03/12/2015 400.00p 400.00p 400.00p 400.00p 0
02/12/2015 400.00p 400.00p 350.00p 400.00p 250
01/12/2015 400.00p 400.00p 400.00p 400.00p 0
30/11/2015 400.00p 400.00p 353.50p 400.00p 309
27/11/2015 400.00p 400.00p 353.50p 400.00p 159
26/11/2015 400.00p 400.00p 353.50p 400.00p 93
25/11/2015 400.00p 400.00p 352.80p 400.00p 260
24/11/2015 400.00p 400.00p 400.00p 400.00p 0
23/11/2015 400.00p 400.00p 387.50p 400.00p 490
20/11/2015 400.00p 400.00p 350.10p 400.00p 248
19/11/2015 400.00p 400.00p 352.50p 400.00p 97
18/11/2015 400.00p 425.00p 350.01p 400.00p 1233
17/11/2015 400.00p 400.00p 350.01p 400.00p 55
16/11/2015 400.00p 400.00p 365.10p 400.00p 489
13/11/2015 400.00p 412.50p 361.30p 400.00p 561
12/11/2015 425.00p 425.00p 360.10p 400.00p 660
11/11/2015 425.00p 426.00p 371.10p 425.00p 535
10/11/2015 400.00p 438.00p 383.50p 425.00p 1104
09/11/2015 350.00p 450.00p 350.00p 400.00p 4059
06/11/2015 425.00p 437.50p 325.00p 350.00p 4820
05/11/2015 325.00p 585.00p 325.00p 425.00p 32720
04/11/2015 300.00p 300.00p 300.00p 300.00p 0
03/11/2015 300.00p 328.00p 210.00p 300.00p 1753
02/11/2015 300.00p 340.00p 252.50p 300.00p 600
30/10/2015 300.00p 330.00p 255.00p 300.00p 1851
29/10/2015 300.00p 300.00p 205.00p 300.00p 488
28/10/2015 300.00p 300.00p 250.00p 300.00p 20
27/10/2015 325.00p 325.00p 260.00p 300.00p 1029
26/10/2015 350.00p 350.00p 300.00p 350.00p 553
23/10/2015 350.00p 350.00p 310.00p 350.00p 387
22/10/2015 400.00p 400.00p 325.00p 350.00p 455
21/10/2015 400.00p 400.00p 350.00p 400.00p 682
20/10/2015 400.00p 400.00p 400.00p 400.00p 0
19/10/2015 400.00p 400.00p 350.00p 400.00p 224
16/10/2015 400.00p 400.00p 350.00p 400.00p 170
15/10/2015 400.00p 400.00p 350.00p 400.00p 90
14/10/2015 400.00p 400.00p 350.00p 400.00p 198
13/10/2015 400.00p 400.00p 400.00p 400.00p 0
12/10/2015 400.00p 400.00p 400.00p 400.00p 0
09/10/2015 400.00p 400.00p 400.00p 400.00p 180
08/10/2015 400.00p 400.00p 400.00p 400.00p 0
07/10/2015 400.00p 400.00p 350.00p 400.00p 54
06/10/2015 400.00p 425.00p 350.00p 400.00p 267
05/10/2015 425.00p 425.00p 350.00p 400.00p 129
02/10/2015 425.00p 425.00p 351.50p 425.00p 200
01/10/2015 425.00p 425.00p 420.00p 425.00p 30
30/09/2015 425.00p 425.00p 355.00p 425.00p 98
29/09/2015 425.00p 425.00p 355.00p 425.00p 220
28/09/2015 425.00p 425.00p 355.00p 425.00p 338
25/09/2015 425.00p 425.00p 425.00p 425.00p 0
24/09/2015 425.00p 425.00p 355.00p 425.00p 58
23/09/2015 425.00p 430.00p 355.00p 425.00p 133
22/09/2015 425.00p 440.00p 355.00p 425.00p 245
21/09/2015 425.00p 425.00p 355.00p 425.00p 58
18/09/2015 425.00p 425.00p 355.00p 425.00p 47
17/09/2015 425.00p 425.00p 365.00p 425.00p 0
16/09/2015 425.00p 425.00p 365.00p 425.00p 2
15/09/2015 425.00p 425.00p 425.00p 425.00p 0
14/09/2015 450.00p 450.00p 360.00p 425.00p 549
11/09/2015 450.00p 450.00p 450.00p 450.00p 0
10/09/2015 450.00p 470.00p 400.00p 450.00p 117
09/09/2015 500.00p 500.00p 410.00p 450.00p 354
08/09/2015 500.00p 500.00p 450.00p 500.00p 301
07/09/2015 500.00p 500.00p 450.00p 500.00p 204
04/09/2015 475.00p 500.00p 475.00p 500.00p 0
03/09/2015 475.00p 489.00p 450.50p 475.00p 253
02/09/2015 475.00p 489.00p 475.00p 475.00p 18
01/09/2015 475.00p 475.00p 450.50p 475.00p 25
28/08/2015 475.00p 489.00p 450.50p 475.00p 64
27/08/2015 475.00p 475.00p 450.50p 475.00p 14
26/08/2015 475.00p 475.00p 450.50p 475.00p 30
25/08/2015 475.00p 490.00p 475.00p 475.00p 4
24/08/2015 550.00p 550.00p 450.00p 475.00p 827
21/08/2015 550.00p 555.00p 500.00p 550.00p 410
20/08/2015 550.00p 550.00p 550.00p 550.00p 0
19/08/2015 550.00p 575.00p 500.00p 550.00p 956
18/08/2015 575.00p 575.00p 500.00p 550.00p 158
17/08/2015 575.00p 589.00p 500.00p 575.00p 508
14/08/2015 600.00p 600.00p 540.00p 575.00p 416
13/08/2015 550.00p 600.00p 500.00p 600.00p 9156
12/08/2015 550.00p 550.00p 505.00p 550.00p 210
11/08/2015 550.00p 550.00p 550.00p 550.00p 25
10/08/2015 550.00p 550.00p 510.00p 550.00p 15
07/08/2015 550.00p 585.00p 505.00p 550.00p 182
06/08/2015 550.00p 569.50p 500.00p 550.00p 957
05/08/2015 550.00p 550.00p 550.00p 550.00p 0
04/08/2015 550.00p 600.00p 500.00p 550.00p 283
03/08/2015 550.00p 575.00p 505.00p 550.00p 37
31/07/2015 550.00p 565.00p 550.00p 550.00p 354
30/07/2015 550.00p 600.00p 500.00p 550.00p 43
29/07/2015 550.00p 565.00p 500.00p 550.00p 54
28/07/2015 550.00p 585.00p 500.00p 550.00p 1689
27/07/2015 550.00p 550.00p 500.00p 550.00p 339
24/07/2015 550.00p 550.00p 525.00p 550.00p 291
23/07/2015 525.00p 550.00p 460.00p 550.00p 1940
22/07/2015 550.00p 550.00p 525.00p 525.00p 0
21/07/2015 550.00p 550.00p 500.00p 550.00p 210
20/07/2015 550.00p 550.00p 505.00p 550.00p 1220
17/07/2015 550.00p 550.00p 550.00p 550.00p 0
16/07/2015 500.00p 550.00p 470.00p 550.00p 1182
15/07/2015 500.00p 540.00p 467.00p 500.00p 296
14/07/2015 500.00p 540.00p 465.00p 500.00p 1604
13/07/2015 500.00p 550.00p 500.00p 500.00p 2369
10/07/2015 525.00p 525.00p 500.00p 500.00p 532
09/07/2015 475.00p 475.00p 460.00p 475.00p 12
08/07/2015 475.00p 500.00p 465.00p 475.00p 85
07/07/2015 475.00p 500.00p 475.00p 475.00p 250
06/07/2015 475.00p 525.00p 475.00p 475.00p 417
03/07/2015 500.00p 500.00p 450.00p 475.00p 536
02/07/2015 500.00p 519.30p 500.00p 500.00p 100
01/07/2015 500.00p 519.30p 465.00p 500.00p 108
30/06/2015 500.00p 520.00p 465.00p 500.00p 605
29/06/2015 500.00p 512.50p 450.00p 500.00p 591
26/06/2015 500.00p 512.50p 500.00p 500.00p 200
25/06/2015 500.00p 505.00p 500.00p 500.00p 25
24/06/2015 500.00p 500.00p 465.00p 500.00p 20
23/06/2015 525.00p 525.00p 455.00p 500.00p 915
22/06/2015 525.00p 537.50p 455.00p 525.00p 78
19/06/2015 550.00p 550.00p 470.00p 525.00p 1107
18/06/2015 550.00p 550.00p 540.00p 550.00p 491
17/06/2015 550.00p 557.50p 500.00p 550.00p 635
16/06/2015 575.00p 575.00p 500.00p 550.00p 1343
15/06/2015 475.00p 620.00p 475.00p 575.00p 3795
12/06/2015 450.00p 450.00p 405.00p 450.00p 180
11/06/2015 450.00p 475.00p 450.00p 450.00p 0
10/06/2015 450.00p 450.00p 425.00p 450.00p 59
09/06/2015 450.00p 450.00p 410.00p 450.00p 79
08/06/2015 450.00p 450.00p 410.00p 450.00p 263
05/06/2015 450.00p 460.00p 400.00p 450.00p 350
04/06/2015 500.00p 500.00p 450.00p 475.00p 284
03/06/2015 500.00p 500.00p 450.00p 500.00p 142
02/06/2015 500.00p 520.00p 450.00p 500.00p 99
01/06/2015 500.00p 525.00p 450.00p 500.00p 449
29/05/2015 500.00p 500.00p 465.00p 500.00p 692
28/05/2015 550.00p 550.00p 450.00p 500.00p 402
27/05/2015 550.00p 550.00p 500.00p 550.00p 1659
26/05/2015 550.00p 570.00p 500.00p 550.00p 61
22/05/2015 550.00p 570.00p 500.00p 550.00p 458
21/05/2015 550.00p 580.00p 525.00p 550.00p 513
20/05/2015 550.00p 550.00p 500.00p 550.00p 540
19/05/2015 525.00p 590.00p 520.00p 550.00p 1172
18/05/2015 525.00p 550.00p 465.00p 525.00p 366
15/05/2015 525.00p 525.00p 475.00p 525.00p 116
14/05/2015 450.00p 590.00p 407.70p 525.00p 5118
13/05/2015 450.00p 467.50p 407.70p 450.00p 216
12/05/2015 475.00p 475.00p 407.50p 450.00p 636
11/05/2015 450.00p 485.00p 418.00p 475.00p 2206
08/05/2015 450.00p 450.00p 418.00p 450.00p 30
07/05/2015 450.00p 500.00p 418.00p 450.00p 93
06/05/2015 450.00p 450.00p 418.00p 450.00p 139
05/05/2015 450.00p 465.00p 410.00p 450.00p 1678
01/05/2015 450.00p 450.00p 450.00p 450.00p 356
30/04/2015 450.00p 467.00p 410.00p 450.00p 127
29/04/2015 450.00p 450.00p 415.00p 450.00p 288
28/04/2015 450.00p 475.00p 450.00p 450.00p 170
27/04/2015 450.00p 475.00p 415.00p 450.00p 1243
24/04/2015 450.00p 475.00p 450.00p 450.00p 203
23/04/2015 450.00p 475.00p 410.00p 450.00p 477
22/04/2015 450.00p 475.00p 412.00p 450.00p 570
21/04/2015 450.00p 454.50p 400.00p 450.00p 3809
20/04/2015 450.00p 475.00p 407.80p 450.00p 1348
17/04/2015 450.00p 489.90p 400.00p 450.00p 3395
16/04/2015 390.00p 625.00p 375.00p 450.00p 27173
15/04/2015 375.00p 400.00p 365.00p 390.00p 6888
14/04/2015 450.00p 450.00p 351.60p 425.00p 334
13/04/2015 450.00p 450.00p 450.00p 450.00p 0
10/04/2015 425.00p 450.00p 400.00p 450.00p 1579
09/04/2015 425.00p 425.00p 350.00p 425.00p 1215
08/04/2015 450.00p 450.00p 400.00p 425.00p 1850
07/04/2015 450.00p 450.00p 400.00p 450.00p 1989
02/04/2015 500.00p 500.00p 360.00p 450.00p 6589
01/04/2015 500.00p 519.50p 460.00p 500.00p 1256
31/03/2015 675.00p 675.00p 450.00p 500.00p 6969
30/03/2015 675.00p 719.90p 600.00p 675.00p 965
27/03/2015 675.00p 690.00p 675.00p 675.00p 176
26/03/2015 700.00p 700.00p 625.00p 675.00p 753
25/03/2015 700.00p 750.00p 650.00p 700.00p 510
24/03/2015 700.00p 710.00p 662.50p 700.00p 161
23/03/2015 700.00p 718.00p 677.00p 700.00p 5435
20/03/2015 700.00p 700.00p 677.50p 700.00p 64
19/03/2015 700.00p 700.00p 677.50p 700.00p 30

*Close Price adjusted for both dividends and splits