Altona Energy (ANR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
19/08/2013 1,300.00p 1,300.00p 1,199.50p 1,225.00p 2287
16/08/2013 1,375.00p 1,375.00p 1,217.50p 1,300.00p 1855
15/08/2013 1,375.00p 1,390.00p 1,300.00p 1,375.00p 562
14/08/2013 1,350.00p 1,420.00p 1,320.00p 1,375.00p 1697
13/08/2013 1,475.00p 1,475.00p 1,330.00p 1,350.00p 1265
12/08/2013 1,475.00p 1,550.00p 1,400.00p 1,475.00p 961
09/08/2013 1,450.00p 1,550.00p 1,400.00p 1,475.00p 3901
08/08/2013 1,450.00p 1,490.00p 1,420.00p 1,450.00p 1877
07/08/2013 1,600.00p 1,649.00p 1,450.00p 1,550.00p 4648
06/08/2013 1,475.00p 1,648.50p 1,400.00p 1,600.00p 9550
05/08/2013 1,325.00p 1,797.50p 1,175.00p 1,475.00p 16957
02/08/2013 1,150.00p 1,238.50p 1,150.00p 1,175.00p 167
01/08/2013 1,125.00p 1,200.00p 1,125.00p 1,150.00p 884
31/07/2013 1,025.00p 1,230.00p 1,025.00p 1,125.00p 3707
30/07/2013 1,025.00p 1,090.00p 998.10p 1,025.00p 85
29/07/2013 1,025.00p 1,080.00p 995.00p 1,025.00p 301
26/07/2013 1,075.00p 1,075.00p 990.00p 1,025.00p 1589
25/07/2013 900.00p 1,125.00p 850.00p 1,075.00p 7248
24/07/2013 875.00p 930.00p 822.50p 900.00p 1608
23/07/2013 875.00p 930.00p 801.00p 875.00p 771
22/07/2013 900.00p 900.00p 821.00p 875.00p 454
19/07/2013 900.00p 900.00p 850.00p 900.00p 100
18/07/2013 900.00p 900.00p 850.00p 900.00p 104
17/07/2013 900.00p 900.00p 872.00p 900.00p 168
16/07/2013 900.00p 900.00p 850.00p 900.00p 1797
15/07/2013 875.00p 950.00p 832.50p 900.00p 3295
12/07/2013 825.00p 875.00p 825.00p 825.00p 642
11/07/2013 800.00p 830.00p 760.00p 825.00p 2115
10/07/2013 725.00p 830.00p 715.00p 800.00p 2710
09/07/2013 800.00p 800.00p 700.00p 725.00p 6628
08/07/2013 900.00p 900.00p 750.00p 800.00p 2169
05/07/2013 925.00p 925.00p 850.00p 900.00p 1383
04/07/2013 925.00p 990.00p 850.00p 925.00p 1957
03/07/2013 925.00p 990.00p 850.00p 925.00p 1803
02/07/2013 925.00p 925.00p 850.00p 925.00p 441
01/07/2013 950.00p 950.00p 850.00p 925.00p 2586
28/06/2013 1,000.00p 1,034.00p 900.00p 1,000.00p 3289
27/06/2013 1,225.00p 1,225.00p 880.00p 1,000.00p 12038
26/06/2013 1,250.00p 1,250.00p 1,200.00p 1,250.00p 546
25/06/2013 1,275.00p 1,275.00p 1,178.80p 1,250.00p 1038
24/06/2013 1,275.00p 1,275.00p 1,250.00p 1,275.00p 419
21/06/2013 1,275.00p 1,275.00p 1,250.00p 1,275.00p 270
20/06/2013 1,325.00p 1,325.00p 1,234.10p 1,275.00p 1599
19/06/2013 1,325.00p 1,325.00p 1,250.00p 1,325.00p 541
18/06/2013 1,350.00p 1,350.00p 1,260.00p 1,325.00p 678
17/06/2013 1,350.00p 1,350.00p 1,300.30p 1,350.00p 229
14/06/2013 1,350.00p 1,380.00p 1,300.00p 1,350.00p 1192
13/06/2013 1,400.00p 1,400.00p 1,310.00p 1,350.00p 687
12/06/2013 1,400.00p 1,417.50p 1,361.00p 1,400.00p 1446
11/06/2013 1,425.00p 1,425.00p 1,378.00p 1,400.00p 1852
10/06/2013 1,425.00p 1,468.50p 1,385.30p 1,425.00p 800
07/06/2013 1,425.00p 1,450.00p 1,384.90p 1,425.00p 1616
06/06/2013 1,425.00p 1,450.00p 1,310.00p 1,425.00p 4994
05/06/2013 1,550.00p 1,550.00p 1,382.50p 1,425.00p 5745
04/06/2013 1,625.00p 1,625.00p 1,500.00p 1,550.00p 1603
03/06/2013 1,800.00p 1,950.00p 1,600.30p 1,625.00p 8842
31/05/2013 1,725.00p 1,830.00p 1,615.20p 1,700.00p 3477
30/05/2013 1,775.00p 1,880.00p 1,725.00p 1,725.00p 11212
29/05/2013 1,600.00p 1,800.00p 1,600.00p 1,775.00p 22509
28/05/2013 1,425.00p 1,699.50p 1,350.00p 1,600.00p 5420
24/05/2013 1,375.00p 1,425.00p 1,375.00p 1,425.00p 212
23/05/2013 1,425.00p 1,425.00p 1,357.50p 1,375.00p 525
22/05/2013 1,425.00p 1,445.00p 1,370.00p 1,425.00p 1440
21/05/2013 1,425.00p 1,470.00p 1,370.00p 1,425.00p 1735
20/05/2013 1,350.00p 1,485.40p 1,330.00p 1,425.00p 2366
17/05/2013 1,325.00p 1,367.50p 1,301.00p 1,350.00p 248
16/05/2013 1,350.00p 1,390.00p 1,282.50p 1,325.00p 2062
15/05/2013 1,425.00p 1,425.00p 1,302.50p 1,350.00p 2910
14/05/2013 1,500.00p 1,525.00p 1,395.10p 1,425.00p 3719
13/05/2013 1,600.00p 1,600.00p 1,420.00p 1,525.00p 1972
10/05/2013 1,575.00p 1,600.00p 1,550.00p 1,600.00p 2069
09/05/2013 1,550.00p 1,869.00p 1,550.00p 1,575.00p 18905
08/05/2013 1,350.00p 1,625.00p 1,350.00p 1,550.00p 16679
07/05/2013 1,325.00p 1,400.00p 1,290.00p 1,350.00p 1717
03/05/2013 1,200.00p 1,382.00p 1,200.00p 1,325.00p 3626
02/05/2013 1,175.00p 1,250.00p 1,112.50p 1,200.00p 2166
01/05/2013 1,175.00p 1,175.00p 1,101.80p 1,175.00p 492
30/04/2013 1,175.00p 1,175.00p 1,101.50p 1,175.00p 190
29/04/2013 1,075.00p 1,175.00p 1,065.00p 1,175.00p 1427
26/04/2013 1,075.00p 1,095.00p 1,070.00p 1,075.00p 2277
25/04/2013 1,075.00p 1,100.00p 1,052.50p 1,075.00p 1199
24/04/2013 1,125.00p 1,125.00p 1,000.00p 1,075.00p 4000
23/04/2013 1,125.00p 1,125.00p 1,100.00p 1,125.00p 1291
22/04/2013 1,125.00p 1,125.00p 1,100.00p 1,125.00p 1003
19/04/2013 1,125.00p 1,125.00p 1,050.00p 1,125.00p 749
18/04/2013 1,175.00p 1,175.00p 1,080.80p 1,125.00p 1263
17/04/2013 1,225.00p 1,225.00p 1,117.50p 1,175.00p 1767
16/04/2013 1,250.00p 1,250.00p 1,200.00p 1,225.00p 549
15/04/2013 1,250.00p 1,300.00p 1,250.00p 1,250.00p 3652
12/04/2013 1,275.00p 1,275.00p 1,250.00p 1,250.00p 375
11/04/2013 1,300.00p 1,300.00p 1,250.00p 1,275.00p 1609
10/04/2013 1,300.00p 1,310.00p 1,265.00p 1,300.00p 1859
09/04/2013 1,200.00p 1,350.00p 1,200.00p 1,300.00p 4229
08/04/2013 1,200.00p 1,220.00p 1,160.00p 1,200.00p 1218
05/04/2013 1,210.00p 1,250.00p 1,150.00p 1,200.00p 1621
04/04/2013 1,260.00p 1,260.00p 1,155.00p 1,210.00p 1772
03/04/2013 1,260.00p 1,260.00p 1,200.00p 1,260.00p 1667
02/04/2013 1,300.00p 1,327.50p 1,250.00p 1,260.00p 2476
28/03/2013 1,375.00p 1,375.00p 1,300.00p 1,325.00p 2918
27/03/2013 1,375.00p 1,380.00p 1,350.00p 1,375.00p 449
26/03/2013 1,450.00p 1,450.00p 1,350.00p 1,375.00p 1599
25/03/2013 1,500.00p 1,500.00p 1,400.00p 1,450.00p 1597
22/03/2013 1,500.00p 1,500.00p 1,400.00p 1,500.00p 1233
21/03/2013 1,500.00p 1,500.00p 1,420.00p 1,500.00p 1632
20/03/2013 1,525.00p 1,525.00p 1,400.00p 1,500.00p 1962
19/03/2013 1,575.00p 1,575.00p 1,500.00p 1,525.00p 1518
18/03/2013 1,650.00p 1,650.00p 1,552.50p 1,575.00p 3602
15/03/2013 1,575.00p 1,700.00p 1,570.00p 1,650.00p 6593
14/03/2013 1,550.00p 1,685.00p 1,550.00p 1,575.00p 5167
13/03/2013 1,500.00p 1,640.00p 1,460.00p 1,550.00p 5788
12/03/2013 1,500.00p 1,530.00p 1,455.30p 1,500.00p 4596
11/03/2013 1,575.00p 1,575.00p 1,423.90p 1,500.00p 5142
08/03/2013 1,600.00p 1,600.00p 1,430.00p 1,575.00p 3222
07/03/2013 1,600.00p 1,600.00p 1,550.00p 1,600.00p 1278
06/03/2013 1,550.00p 1,659.50p 1,550.00p 1,600.00p 6151
05/03/2013 1,600.00p 1,650.00p 1,445.00p 1,550.00p 6603
04/03/2013 1,425.00p 1,715.00p 1,412.50p 1,600.00p 20364
01/03/2013 1,425.00p 1,450.00p 1,380.00p 1,425.00p 2773
28/02/2013 1,425.00p 1,450.50p 1,360.00p 1,425.00p 1997
27/02/2013 1,400.00p 1,425.00p 1,350.00p 1,400.00p 2248
26/02/2013 1,425.00p 1,425.00p 1,370.00p 1,400.00p 984
25/02/2013 1,475.00p 1,475.00p 1,370.00p 1,425.00p 8073
22/02/2013 1,350.00p 1,500.00p 1,350.00p 1,500.00p 7711
21/02/2013 1,375.00p 1,400.00p 1,285.00p 1,350.00p 5577
20/02/2013 1,325.00p 1,430.00p 1,292.50p 1,375.00p 8497
19/02/2013 1,325.00p 1,350.00p 1,250.30p 1,325.00p 7021
18/02/2013 1,325.00p 1,365.00p 1,253.60p 1,330.00p 7705
15/02/2013 1,425.00p 1,490.00p 1,300.00p 1,300.00p 7203
14/02/2013 1,425.00p 1,490.00p 1,350.00p 1,425.00p 6489
13/02/2013 1,350.00p 1,490.00p 1,310.00p 1,425.00p 10689
12/02/2013 1,275.00p 1,390.00p 1,266.00p 1,350.00p 19179
11/02/2013 1,325.00p 1,350.00p 1,262.50p 1,275.00p 5597
08/02/2013 1,325.00p 1,350.00p 1,300.00p 1,325.00p 3786
07/02/2013 1,325.00p 1,380.00p 1,300.00p 1,325.00p 11122
06/02/2013 1,475.00p 1,475.00p 1,270.00p 1,325.00p 12473
05/02/2013 1,425.00p 1,475.00p 1,401.00p 1,425.00p 6064
04/02/2013 1,525.00p 1,550.00p 1,367.00p 1,425.00p 14318
01/02/2013 1,350.00p 1,500.00p 1,322.50p 1,475.00p 13219
31/01/2013 1,325.00p 1,365.00p 1,260.00p 1,350.00p 8400
30/01/2013 1,325.00p 1,425.00p 1,310.30p 1,425.00p 11236
29/01/2013 1,525.00p 1,525.00p 1,260.00p 1,325.00p 40971
28/01/2013 1,875.00p 1,875.00p 1,375.00p 1,525.00p 40807
25/01/2013 2,250.00p 2,250.00p 1,740.00p 1,875.00p 3685
24/01/2013 2,375.00p 2,375.00p 2,025.00p 2,250.00p 1431
23/01/2013 2,375.00p 2,400.00p 2,066.20p 2,375.00p 2398
22/01/2013 2,375.00p 2,440.00p 2,300.00p 2,375.00p 444
21/01/2013 2,375.00p 2,500.00p 2,250.00p 2,375.00p 3042
18/01/2013 2,375.00p 2,440.00p 2,252.50p 2,375.00p 571
17/01/2013 2,375.00p 2,460.00p 2,310.00p 2,375.00p 441
16/01/2013 2,375.00p 2,500.00p 2,375.00p 2,375.00p 682
15/01/2013 2,500.00p 2,564.50p 2,320.00p 2,375.00p 332
14/01/2013 2,500.00p 2,575.00p 2,320.00p 2,500.00p 252
11/01/2013 2,500.00p 2,700.00p 2,310.00p 2,500.00p 147
10/01/2013 2,500.00p 2,550.00p 2,500.00p 2,500.00p 240
09/01/2013 2,750.00p 2,750.00p 2,250.00p 2,500.00p 697
08/01/2013 2,750.00p 2,750.00p 2,500.00p 2,750.00p 715
07/01/2013 2,750.00p 2,920.00p 2,510.00p 2,750.00p 676
04/01/2013 2,500.00p 2,750.00p 2,500.00p 2,750.00p 630
03/01/2013 2,500.00p 2,635.00p 2,305.50p 2,500.00p 140
02/01/2013 2,500.00p 2,695.00p 2,500.00p 2,500.00p 663
31/12/2012 2,500.00p 2,625.00p 2,300.00p 2,500.00p 58
28/12/2012 2,500.00p 2,665.00p 2,300.00p 2,500.00p 144
27/12/2012 2,500.00p 2,645.00p 2,281.00p 2,500.00p 424
24/12/2012 2,500.00p 2,599.00p 2,260.00p 2,500.00p 86
21/12/2012 2,500.00p 2,625.00p 2,280.00p 2,500.00p 147
20/12/2012 2,375.00p 2,550.00p 2,375.00p 2,500.00p 155
19/12/2012 2,375.00p 2,450.00p 2,250.00p 2,375.00p 188
18/12/2012 2,500.00p 2,500.00p 2,250.00p 2,375.00p 315
17/12/2012 2,625.00p 2,625.00p 2,305.00p 2,500.00p 1526
14/12/2012 2,375.00p 2,625.00p 2,250.00p 2,625.00p 1847
13/12/2012 2,750.00p 2,750.00p 2,250.00p 2,375.00p 1710
12/12/2012 2,750.00p 2,750.00p 2,500.00p 2,750.00p 479
11/12/2012 2,625.00p 2,750.00p 2,575.00p 2,750.00p 348
10/12/2012 2,625.00p 2,700.00p 2,560.00p 2,625.00p 192
07/12/2012 2,625.00p 2,850.00p 2,560.00p 2,625.00p 345
06/12/2012 2,625.00p 2,700.00p 2,610.00p 2,625.00p 189
05/12/2012 2,875.00p 2,875.00p 2,550.00p 2,625.00p 311
04/12/2012 3,000.00p 3,000.00p 2,750.00p 2,875.00p 528
03/12/2012 3,000.00p 3,000.00p 2,800.00p 3,000.00p 395
30/11/2012 3,000.00p 3,000.00p 2,780.00p 3,000.00p 407
29/11/2012 3,000.00p 3,000.00p 2,775.00p 3,000.00p 113
28/11/2012 3,000.00p 3,000.00p 2,987.50p 3,000.00p 94
27/11/2012 3,000.00p 3,000.00p 2,820.00p 3,000.00p 100
26/11/2012 3,000.00p 3,000.00p 2,830.00p 3,000.00p 99
23/11/2012 3,000.00p 3,000.00p 2,820.00p 3,000.00p 114
22/11/2012 3,000.00p 3,000.00p 2,802.50p 3,000.00p 143
21/11/2012 2,875.00p 3,000.00p 2,820.00p 3,000.00p 139
20/11/2012 3,000.00p 3,050.00p 2,820.00p 2,875.00p 449
19/11/2012 3,000.00p 3,085.00p 2,800.00p 3,000.00p 445
16/11/2012 3,000.00p 3,125.00p 2,825.00p 3,000.00p 204
15/11/2012 3,000.00p 3,000.00p 2,875.00p 3,000.00p 70
14/11/2012 3,000.00p 3,130.00p 2,820.00p 3,000.00p 702
13/11/2012 2,875.00p 3,000.00p 2,875.00p 3,000.00p 216
12/11/2012 3,250.00p 3,250.00p 2,860.00p 2,875.00p 940
09/11/2012 3,250.00p 3,250.00p 3,000.00p 3,250.00p 291
08/11/2012 3,250.00p 3,250.00p 3,165.00p 3,250.00p 46
07/11/2012 3,250.00p 3,250.00p 3,000.00p 3,250.00p 73
06/11/2012 3,125.00p 3,250.00p 3,025.00p 3,250.00p 904
05/11/2012 2,875.00p 3,500.00p 2,770.00p 3,125.00p 5479
02/11/2012 2,875.00p 2,970.00p 2,750.00p 2,875.00p 842

*Close Price adjusted for both dividends and splits