Altona Energy (ANR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
18/03/2015 700.00p 750.00p 677.00p 700.00p 87
17/03/2015 725.00p 725.00p 650.00p 700.00p 441
16/03/2015 725.00p 725.00p 660.00p 725.00p 313
13/03/2015 725.00p 725.00p 677.50p 725.00p 169
12/03/2015 725.00p 730.00p 660.00p 725.00p 1012
11/03/2015 725.00p 737.50p 661.00p 725.00p 192
10/03/2015 725.00p 725.00p 691.00p 725.00p 213
09/03/2015 775.00p 775.00p 681.00p 725.00p 3119
06/03/2015 750.00p 775.00p 707.00p 775.00p 162
05/03/2015 775.00p 797.50p 710.00p 750.00p 336
04/03/2015 775.00p 775.00p 715.00p 775.00p 15
03/03/2015 775.00p 775.00p 715.00p 775.00p 20
02/03/2015 775.00p 811.80p 700.00p 775.00p 637
27/02/2015 775.00p 790.00p 707.50p 775.00p 1288
26/02/2015 800.00p 800.00p 710.00p 775.00p 244
25/02/2015 800.00p 820.00p 710.00p 800.00p 1133
24/02/2015 800.00p 820.00p 705.00p 800.00p 253
23/02/2015 825.00p 870.00p 710.00p 800.00p 1031
20/02/2015 825.00p 825.00p 750.00p 825.00p 310
19/02/2015 875.00p 875.00p 750.00p 825.00p 1302
18/02/2015 875.00p 875.00p 800.00p 875.00p 218
17/02/2015 925.00p 925.00p 800.00p 875.00p 777
16/02/2015 925.00p 925.00p 810.00p 925.00p 437
13/02/2015 925.00p 925.00p 810.00p 925.00p 509
12/02/2015 900.00p 900.00p 810.00p 900.00p 237
11/02/2015 900.00p 900.00p 875.00p 900.00p 100
10/02/2015 900.00p 900.00p 810.00p 900.00p 154
09/02/2015 900.00p 900.00p 875.00p 900.00p 6
06/02/2015 900.00p 900.00p 845.00p 900.00p 334
05/02/2015 900.00p 900.00p 845.00p 900.00p 143
04/02/2015 875.00p 900.00p 843.50p 900.00p 878
03/02/2015 875.00p 875.00p 805.00p 875.00p 1079
02/02/2015 900.00p 900.00p 810.00p 875.00p 1501
30/01/2015 950.00p 950.00p 800.00p 900.00p 2247
29/01/2015 1,025.00p 1,025.00p 800.00p 950.00p 3948
28/01/2015 1,025.00p 1,025.00p 910.00p 1,025.00p 10
27/01/2015 1,025.00p 1,025.00p 905.00p 1,025.00p 226
26/01/2015 1,050.00p 1,050.00p 950.00p 1,025.00p 268
23/01/2015 950.00p 1,076.00p 925.00p 1,050.00p 1327
22/01/2015 950.00p 950.00p 900.00p 950.00p 589
21/01/2015 950.00p 950.00p 900.00p 950.00p 1585
20/01/2015 950.00p 950.00p 900.00p 950.00p 230
19/01/2015 950.00p 950.00p 920.00p 950.00p 103
16/01/2015 950.00p 950.00p 950.00p 950.00p 0
15/01/2015 925.00p 950.00p 900.00p 950.00p 496
14/01/2015 1,025.00p 1,080.00p 900.00p 925.00p 1692
13/01/2015 1,000.00p 1,100.00p 900.00p 1,000.00p 1142
12/01/2015 1,000.00p 1,000.00p 900.00p 1,000.00p 417
09/01/2015 1,000.00p 1,000.00p 910.00p 1,000.00p 251
08/01/2015 1,000.00p 1,020.00p 950.00p 1,000.00p 594
07/01/2015 1,000.00p 1,000.00p 900.00p 1,000.00p 175
06/01/2015 1,000.00p 1,027.00p 930.00p 1,000.00p 51
05/01/2015 1,000.00p 1,048.00p 930.00p 1,000.00p 110
02/01/2015 1,000.00p 1,050.00p 930.00p 1,000.00p 39
31/12/2014 1,075.00p 1,075.00p 950.00p 1,000.00p 1185
30/12/2014 1,075.00p 1,075.00p 1,075.00p 1,075.00p 0
29/12/2014 1,100.00p 1,100.00p 1,050.00p 1,075.00p 258
24/12/2014 1,125.00p 1,125.00p 1,065.00p 1,100.00p 590
23/12/2014 1,125.00p 1,170.00p 1,100.00p 1,125.00p 106
22/12/2014 1,150.00p 1,170.00p 1,110.00p 1,125.00p 44
19/12/2014 1,200.00p 1,218.00p 1,100.00p 1,150.00p 646
18/12/2014 1,225.00p 1,300.00p 1,152.50p 1,200.00p 911
17/12/2014 1,100.00p 1,325.00p 1,052.50p 1,225.00p 6447
16/12/2014 1,000.00p 1,200.00p 960.00p 1,100.00p 3115
15/12/2014 1,000.00p 1,100.00p 900.00p 1,000.00p 1307
12/12/2014 1,000.00p 1,100.00p 900.00p 1,000.00p 639
11/12/2014 1,025.00p 1,100.00p 900.00p 1,000.00p 1453
10/12/2014 1,000.00p 1,025.00p 900.00p 1,025.00p 198
09/12/2014 1,000.00p 1,100.00p 934.00p 1,000.00p 316
08/12/2014 925.00p 1,100.00p 900.00p 1,000.00p 2393
05/12/2014 975.00p 975.00p 850.00p 925.00p 540
04/12/2014 975.00p 975.00p 850.00p 975.00p 287
03/12/2014 975.00p 975.00p 850.00p 975.00p 47
02/12/2014 925.00p 975.00p 850.00p 975.00p 330
01/12/2014 900.00p 900.00p 825.00p 900.00p 20
28/11/2014 900.00p 900.00p 825.00p 900.00p 96
27/11/2014 950.00p 950.00p 800.00p 900.00p 325
26/11/2014 950.00p 950.00p 900.00p 950.00p 315
25/11/2014 950.00p 1,025.00p 900.00p 950.00p 278
24/11/2014 1,050.00p 1,050.00p 900.00p 950.00p 2352
21/11/2014 1,050.00p 1,050.00p 950.00p 1,050.00p 98
20/11/2014 1,050.00p 1,050.00p 950.00p 1,050.00p 89
19/11/2014 1,100.00p 1,100.00p 950.00p 1,050.00p 1264
18/11/2014 1,100.00p 1,100.00p 1,000.00p 1,100.00p 820
17/11/2014 1,050.00p 1,158.00p 1,022.00p 1,100.00p 777
14/11/2014 1,025.00p 1,350.00p 1,000.00p 1,050.00p 11834
13/11/2014 950.00p 970.00p 920.00p 950.00p 651
12/11/2014 950.00p 950.00p 900.00p 950.00p 437
11/11/2014 975.00p 975.00p 910.00p 950.00p 541
10/11/2014 975.00p 1,010.00p 910.00p 975.00p 391
07/11/2014 975.00p 978.00p 910.00p 975.00p 519
06/11/2014 975.00p 1,010.00p 975.00p 975.00p 16
05/11/2014 1,000.00p 1,000.00p 916.50p 975.00p 716
04/11/2014 1,000.00p 1,000.00p 980.00p 1,000.00p 567
03/11/2014 1,000.00p 1,000.00p 950.00p 1,000.00p 448
31/10/2014 1,000.00p 1,000.00p 950.00p 1,000.00p 302
30/10/2014 1,000.00p 1,000.00p 950.00p 1,000.00p 8
29/10/2014 1,025.00p 1,087.50p 950.00p 1,000.00p 2359
28/10/2014 1,175.00p 1,180.00p 955.00p 1,025.00p 1143
27/10/2014 1,200.00p 1,200.00p 1,150.00p 1,175.00p 478
24/10/2014 1,200.00p 1,240.00p 1,150.00p 1,200.00p 965
23/10/2014 1,150.00p 1,250.00p 1,150.00p 1,200.00p 1568
22/10/2014 1,125.00p 1,200.00p 1,100.00p 1,150.00p 2399
21/10/2014 1,150.00p 1,250.80p 1,100.00p 1,125.00p 1466
20/10/2014 1,050.00p 1,200.00p 1,042.00p 1,150.00p 2616
17/10/2014 950.00p 1,090.00p 911.00p 1,050.00p 3015
16/10/2014 950.00p 968.00p 900.00p 950.00p 1428
15/10/2014 900.00p 1,037.20p 810.00p 950.00p 3024
14/10/2014 900.00p 900.00p 800.00p 900.00p 136
13/10/2014 975.00p 1,030.00p 850.00p 925.00p 828
10/10/2014 850.00p 1,150.00p 765.00p 1,000.00p 4517
09/10/2014 825.00p 850.00p 755.00p 850.00p 926
08/10/2014 825.00p 900.00p 750.00p 825.00p 311
07/10/2014 825.00p 900.00p 755.00p 825.00p 703
06/10/2014 825.00p 852.80p 750.00p 825.00p 211
03/10/2014 750.00p 850.00p 750.00p 825.00p 672
02/10/2014 900.00p 900.00p 700.00p 725.00p 1924
01/10/2014 875.00p 950.00p 850.00p 900.00p 1116
30/09/2014 950.00p 1,200.00p 852.50p 875.00p 6481
29/09/2014 725.00p 1,147.50p 655.00p 950.00p 17744
26/09/2014 725.00p 725.00p 650.00p 725.00p 956
25/09/2014 725.00p 725.00p 650.00p 725.00p 600
24/09/2014 725.00p 725.00p 652.50p 725.00p 262
23/09/2014 725.00p 740.00p 652.50p 725.00p 1678
22/09/2014 700.00p 735.00p 662.50p 725.00p 244
19/09/2014 700.00p 700.00p 662.50p 700.00p 8
18/09/2014 700.00p 700.00p 700.00p 700.00p 0
17/09/2014 700.00p 717.00p 700.00p 700.00p 100
16/09/2014 675.00p 700.00p 661.00p 700.00p 161
15/09/2014 750.00p 790.00p 600.00p 675.00p 2907
12/09/2014 750.00p 750.00p 714.00p 750.00p 420
11/09/2014 750.00p 824.00p 750.00p 750.00p 419
10/09/2014 750.00p 750.00p 714.00p 750.00p 40
09/09/2014 775.00p 775.00p 750.00p 750.00p 839
08/09/2014 800.00p 800.00p 750.00p 775.00p 391
05/09/2014 800.00p 820.00p 750.00p 800.00p 658
04/09/2014 800.00p 824.50p 757.50p 800.00p 227
03/09/2014 800.00p 800.00p 765.00p 800.00p 2
02/09/2014 800.00p 827.50p 765.00p 800.00p 415
01/09/2014 825.00p 825.00p 765.00p 800.00p 23
29/08/2014 825.00p 900.00p 765.00p 825.00p 68
28/08/2014 825.00p 825.00p 765.00p 825.00p 72
27/08/2014 825.00p 900.00p 750.00p 825.00p 1248
26/08/2014 825.00p 828.00p 750.00p 825.00p 100
22/08/2014 825.00p 900.00p 750.00p 825.00p 32
21/08/2014 825.00p 828.00p 750.00p 825.00p 228
20/08/2014 825.00p 825.00p 750.00p 825.00p 78
19/08/2014 825.00p 835.00p 750.00p 825.00p 174
18/08/2014 850.00p 868.00p 750.00p 825.00p 1021
15/08/2014 850.00p 890.00p 800.00p 850.00p 245
14/08/2014 850.00p 880.00p 850.00p 850.00p 65
13/08/2014 850.00p 850.00p 800.00p 850.00p 16
12/08/2014 850.00p 885.60p 800.00p 850.00p 63
11/08/2014 900.00p 900.00p 800.00p 850.00p 373
08/08/2014 900.00p 900.00p 801.00p 900.00p 6
07/08/2014 900.00p 930.00p 808.00p 900.00p 979
06/08/2014 900.00p 930.00p 840.00p 900.00p 134
05/08/2014 900.00p 960.00p 840.00p 900.00p 673
04/08/2014 900.00p 900.00p 875.00p 900.00p 47
01/08/2014 900.00p 967.90p 875.00p 900.00p 66
31/07/2014 900.00p 980.00p 860.00p 900.00p 455
30/07/2014 925.00p 985.00p 800.10p 900.00p 1940
29/07/2014 950.00p 950.00p 872.50p 950.00p 99
28/07/2014 950.00p 990.00p 867.00p 950.00p 788
25/07/2014 950.00p 978.00p 867.00p 950.00p 1592
24/07/2014 950.00p 955.50p 867.00p 950.00p 556
23/07/2014 950.00p 955.50p 855.00p 950.00p 1984
22/07/2014 975.00p 975.00p 865.00p 950.00p 475
21/07/2014 975.00p 975.00p 900.00p 975.00p 362
18/07/2014 975.00p 975.00p 900.00p 975.00p 1298
17/07/2014 975.00p 1,050.00p 864.00p 975.00p 1327
16/07/2014 1,000.00p 1,000.00p 885.00p 975.00p 1522
15/07/2014 1,025.00p 1,025.00p 950.00p 1,000.00p 2526
14/07/2014 1,050.00p 1,050.00p 1,000.00p 1,025.00p 257
11/07/2014 1,050.00p 1,100.00p 1,000.00p 1,050.00p 793
10/07/2014 1,100.00p 1,100.00p 1,000.00p 1,050.00p 588
09/07/2014 1,100.00p 1,110.00p 1,000.00p 1,100.00p 980
08/07/2014 1,100.00p 1,100.00p 1,000.00p 1,100.00p 159
07/07/2014 1,100.00p 1,110.00p 1,000.00p 1,100.00p 272
04/07/2014 1,125.00p 1,200.00p 1,023.00p 1,100.00p 924
03/07/2014 1,075.00p 1,160.00p 1,050.00p 1,125.00p 1560
02/07/2014 1,050.00p 1,100.00p 1,000.00p 1,075.00p 735
01/07/2014 1,050.00p 1,050.00p 950.00p 1,050.00p 21
30/06/2014 1,050.00p 1,100.00p 950.00p 1,050.00p 105
27/06/2014 1,050.00p 1,050.00p 950.00p 1,050.00p 116
26/06/2014 1,050.00p 1,050.00p 950.00p 1,050.00p 120
25/06/2014 1,050.00p 1,100.00p 950.00p 1,050.00p 180
24/06/2014 1,050.00p 1,050.00p 950.00p 1,050.00p 116
23/06/2014 1,000.00p 1,050.00p 950.00p 1,050.00p 1414
20/06/2014 975.00p 1,025.00p 951.00p 1,025.00p 1623
19/06/2014 900.00p 1,050.00p 900.00p 975.00p 1809
18/06/2014 1,075.00p 1,075.00p 920.00p 1,050.00p 955
17/06/2014 1,075.00p 1,075.00p 1,000.00p 1,075.00p 335
16/06/2014 1,075.00p 1,075.00p 1,010.00p 1,075.00p 33
13/06/2014 1,075.00p 1,075.00p 1,010.00p 1,075.00p 269
12/06/2014 1,075.00p 1,150.00p 1,000.00p 1,075.00p 1218
11/06/2014 1,075.00p 1,150.00p 1,006.00p 1,075.00p 690
10/06/2014 1,125.00p 1,125.00p 1,001.00p 1,025.00p 1241
09/06/2014 1,175.00p 1,175.00p 1,010.00p 1,125.00p 1440
06/06/2014 1,200.00p 1,200.00p 1,050.00p 1,175.00p 776

*Close Price adjusted for both dividends and splits