Afentra (AET) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Afentra

Date Open High Low Close* Volume
29/04/2024 47.00p 49.00p 45.90p 48.80p 1674191
26/04/2024 45.30p 47.90p 45.00p 47.00p 1399334
25/04/2024 46.20p 47.94p 44.50p 45.20p 1898076
24/04/2024 44.90p 45.34p 42.60p 44.90p 801884
23/04/2024 43.10p 43.80p 42.60p 43.20p 327034
22/04/2024 42.70p 44.90p 42.70p 43.00p 313385
19/04/2024 43.10p 44.40p 42.40p 43.50p 445102
18/04/2024 43.70p 44.20p 43.14p 43.40p 363590
17/04/2024 44.20p 44.20p 42.30p 43.70p 377139
16/04/2024 44.50p 45.45p 42.45p 42.70p 1154233
15/04/2024 47.00p 47.00p 44.30p 44.70p 953685
12/04/2024 45.50p 47.93p 44.30p 46.90p 1523350
11/04/2024 43.90p 46.20p 43.56p 45.60p 879757
10/04/2024 45.00p 46.37p 43.34p 44.00p 1574039
09/04/2024 44.30p 45.00p 43.09p 45.00p 1003698
08/04/2024 41.00p 44.40p 40.26p 44.30p 2048551
05/04/2024 40.00p 41.20p 39.71p 41.20p 1542956
04/04/2024 39.70p 40.00p 38.31p 39.70p 1043005
03/04/2024 39.60p 39.60p 37.60p 39.20p 1671585
02/04/2024 39.80p 39.80p 38.60p 38.80p 938562
28/03/2024 38.95p 39.95p 38.30p 39.35p 955796
27/03/2024 39.65p 39.65p 38.30p 38.40p 471281
26/03/2024 38.30p 39.00p 38.25p 39.00p 386084
25/03/2024 38.80p 40.00p 38.00p 38.55p 525166
22/03/2024 39.50p 40.95p 38.15p 38.95p 452711
21/03/2024 40.00p 40.85p 39.13p 39.15p 552758
20/03/2024 39.05p 39.35p 39.05p 40.35p 895293
19/03/2024 39.05p 40.00p 38.39p 39.35p 483739
18/03/2024 39.00p 40.60p 38.65p 39.10p 625711
15/03/2024 39.00p 40.85p 39.00p 39.25p 425867
14/03/2024 39.35p 39.95p 39.30p 39.30p 788280
13/03/2024 39.80p 40.87p 39.16p 40.00p 1197418
12/03/2024 38.00p 39.49p 37.80p 38.20p 245986
11/03/2024 39.50p 39.87p 37.50p 37.85p 765249
08/03/2024 39.90p 40.06p 39.25p 39.40p 522729
07/03/2024 39.95p 40.00p 39.00p 39.95p 362648
06/03/2024 39.00p 40.95p 38.60p 40.60p 1314884
05/03/2024 39.30p 40.00p 38.55p 38.55p 609876
04/03/2024 38.70p 39.50p 38.59p 39.30p 658029
01/03/2024 38.70p 39.25p 38.70p 39.15p 276022
29/02/2024 39.70p 39.73p 38.25p 38.60p 1318177
28/02/2024 39.75p 39.86p 39.54p 39.75p 363091
27/02/2024 39.40p 40.45p 39.20p 40.20p 506015
26/02/2024 40.20p 40.40p 39.60p 39.60p 694440
23/02/2024 40.40p 41.00p 40.13p 40.40p 397082
22/02/2024 40.25p 40.95p 39.60p 40.65p 760004
21/02/2024 41.00p 41.00p 39.80p 40.40p 406812
20/02/2024 40.80p 41.11p 40.00p 40.10p 798323
19/02/2024 38.90p 41.34p 37.97p 40.80p 2158811
16/02/2024 38.20p 38.90p 37.91p 38.90p 872067
15/02/2024 38.40p 38.40p 37.33p 37.95p 748513
14/02/2024 38.00p 38.65p 37.45p 37.50p 425680
13/02/2024 37.85p 38.10p 37.24p 37.75p 566873
12/02/2024 36.40p 37.49p 36.40p 36.90p 492841
09/02/2024 36.70p 37.03p 36.40p 36.40p 406463
08/02/2024 36.40p 38.00p 36.40p 37.50p 549375
07/02/2024 36.20p 37.45p 36.15p 36.50p 365826
06/02/2024 37.60p 38.35p 36.31p 36.40p 458475
05/02/2024 37.60p 37.88p 36.67p 37.55p 377747
02/02/2024 38.00p 38.45p 37.45p 37.90p 363120
01/02/2024 38.60p 38.95p 37.65p 37.85p 543752
31/01/2024 37.50p 39.00p 37.19p 38.60p 1121721
30/01/2024 36.60p 38.00p 36.33p 38.00p 453024
29/01/2024 36.90p 37.00p 36.08p 36.75p 291222
26/01/2024 36.20p 37.00p 35.81p 37.00p 586776
25/01/2024 35.60p 37.00p 34.72p 37.00p 974280
24/01/2024 37.00p 38.45p 34.95p 35.50p 2076905
23/01/2024 36.15p 36.95p 35.64p 36.80p 790882
22/01/2024 35.00p 38.00p 34.90p 36.80p 6127365
19/01/2024 34.40p 35.55p 34.34p 34.60p 1278109
18/01/2024 34.85p 36.30p 34.30p 34.30p 1383858
17/01/2024 35.00p 36.44p 34.15p 35.20p 460201
16/01/2024 35.70p 36.95p 34.75p 35.10p 696859
15/01/2024 36.95p 36.95p 35.70p 35.70p 383937
12/01/2024 35.25p 36.20p 34.64p 35.55p 841482
11/01/2024 35.75p 36.80p 34.73p 35.25p 309921
10/01/2024 36.05p 36.05p 34.20p 34.90p 1272664
09/01/2024 36.30p 36.49p 35.85p 36.00p 495164
08/01/2024 36.50p 37.40p 35.05p 36.30p 1744752
05/01/2024 37.00p 37.75p 36.34p 36.70p 649492
04/01/2024 37.00p 37.80p 36.88p 36.90p 451249
03/01/2024 38.00p 38.36p 36.68p 36.90p 1636386
02/01/2024 38.50p 39.00p 37.85p 38.50p 535777
29/12/2023 38.50p 39.00p 37.00p 37.00p 488104
28/12/2023 38.80p 38.97p 38.00p 38.50p 1050543
27/12/2023 37.50p 39.58p 35.73p 39.25p 2500166
22/12/2023 35.00p 37.60p 35.00p 37.60p 603396
21/12/2023 37.50p 38.00p 34.75p 34.75p 902143
20/12/2023 34.20p 38.50p 34.00p 36.80p 4273196
19/12/2023 31.80p 34.26p 31.80p 33.85p 2039365
18/12/2023 31.90p 32.75p 31.46p 32.30p 963668
15/12/2023 31.40p 32.73p 31.14p 31.75p 1592841
14/12/2023 29.80p 31.90p 29.69p 31.10p 2034994
13/12/2023 31.40p 31.40p 29.87p 30.00p 1657058
12/12/2023 32.55p 33.75p 31.13p 31.50p 2312289
11/12/2023 34.00p 34.00p 32.49p 32.55p 1117659
08/12/2023 32.10p 34.00p 31.90p 34.00p 5795279
07/12/2023 31.70p 31.91p 31.00p 31.40p 281451
06/12/2023 33.10p 34.56p 31.50p 31.75p 1997635
05/12/2023 30.65p 33.55p 30.50p 33.00p 869296
04/12/2023 29.30p 31.40p 28.55p 31.40p 2604403
01/12/2023 29.30p 30.20p 28.90p 29.78p 327895
30/11/2023 29.35p 30.30p 29.35p 29.80p 489342
29/11/2023 29.60p 29.89p 29.30p 29.30p 349059
28/11/2023 29.75p 30.80p 29.72p 30.07p 101476
27/11/2023 30.00p 30.75p 29.70p 30.50p 325198
24/11/2023 29.70p 30.45p 29.50p 30.45p 33774
23/11/2023 29.50p 30.38p 29.30p 30.27p 693330
22/11/2023 30.50p 31.35p 29.20p 29.57p 587710
21/11/2023 30.45p 31.35p 29.80p 30.58p 393958
20/11/2023 31.00p 31.75p 29.70p 30.50p 552233
17/11/2023 30.45p 31.40p 29.98p 30.50p 1071194
16/11/2023 29.80p 30.50p 29.80p 30.27p 501384
15/11/2023 29.50p 30.65p 29.50p 30.35p 506823
14/11/2023 30.00p 30.50p 29.55p 30.13p 728288
13/11/2023 29.50p 30.95p 29.50p 30.00p 1029833
10/11/2023 30.20p 30.50p 29.50p 30.00p 1810254
09/11/2023 28.30p 30.74p 28.25p 29.50p 2856045
08/11/2023 28.60p 28.85p 27.50p 27.50p 537925
07/11/2023 29.70p 29.90p 28.50p 28.50p 875496
06/11/2023 27.15p 29.69p 27.15p 29.35p 1204554
03/11/2023 26.70p 28.00p 26.70p 27.68p 615624
02/11/2023 27.30p 27.30p 26.27p 27.00p 339735
01/11/2023 26.95p 27.40p 26.05p 26.90p 376357
31/10/2023 27.20p 27.50p 26.50p 27.18p 837264
30/10/2023 27.10p 27.67p 26.00p 27.05p 1555394
27/10/2023 28.00p 28.40p 27.00p 27.60p 500850
26/10/2023 28.15p 28.21p 27.35p 27.60p 130551
25/10/2023 28.50p 28.50p 27.00p 27.00p 494369
24/10/2023 27.20p 27.50p 26.80p 27.40p 381075
23/10/2023 28.20p 28.32p 27.30p 27.30p 469572
20/10/2023 28.50p 28.91p 27.50p 27.95p 1155732
19/10/2023 28.50p 28.50p 27.90p 28.00p 1569088
18/10/2023 28.40p 28.50p 27.90p 28.00p 620498
17/10/2023 28.00p 28.60p 27.55p 28.40p 701878
16/10/2023 29.00p 29.27p 27.65p 28.60p 663611
13/10/2023 27.95p 28.95p 27.71p 28.95p 622843
12/10/2023 27.05p 28.31p 27.05p 28.25p 231324
11/10/2023 27.10p 28.17p 26.90p 28.00p 751419
10/10/2023 27.00p 27.28p 26.05p 26.65p 697149
09/10/2023 26.00p 26.60p 25.67p 26.00p 489834
06/10/2023 25.60p 26.60p 25.30p 25.70p 1838907
05/10/2023 27.00p 27.00p 25.80p 26.35p 461234
04/10/2023 27.00p 27.29p 26.00p 26.00p 764171
03/10/2023 27.40p 28.30p 26.60p 26.60p 766600
02/10/2023 28.05p 28.45p 27.40p 27.40p 1116649
29/09/2023 27.80p 28.36p 27.61p 28.35p 313745
28/09/2023 28.00p 28.64p 27.60p 27.70p 708083
27/09/2023 28.00p 28.65p 27.00p 27.50p 815028
26/09/2023 27.80p 28.85p 27.53p 28.00p 571067
25/09/2023 27.90p 28.30p 26.51p 28.15p 1002366
22/09/2023 26.55p 27.59p 26.23p 27.50p 1357077
21/09/2023 27.55p 27.95p 26.50p 26.90p 1896856
20/09/2023 28.60p 28.80p 26.76p 27.80p 2279835
19/09/2023 29.00p 29.65p 27.66p 29.00p 2378552
18/09/2023 28.00p 32.28p 27.50p 28.40p 9299721
15/09/2023 24.50p 24.35p 24.35p 24.35p 0
14/09/2023 24.50p 24.35p 24.35p 24.35p 0
13/09/2023 24.50p 24.35p 24.35p 24.35p 0
12/09/2023 24.50p 24.35p 24.35p 24.35p 0
11/09/2023 24.50p 24.35p 24.35p 24.35p 0
08/09/2023 24.50p 24.35p 24.35p 24.35p 0
07/09/2023 24.50p 24.35p 24.35p 24.35p 0
06/09/2023 24.50p 24.35p 24.35p 24.35p 0
05/09/2023 24.50p 24.35p 24.35p 24.35p 0
04/09/2023 24.50p 24.35p 24.35p 24.35p 0
01/09/2023 24.50p 24.35p 24.35p 24.35p 0
31/08/2023 24.50p 24.35p 24.35p 24.35p 0
30/08/2023 24.50p 24.35p 24.35p 24.35p 0
29/08/2023 24.50p 24.35p 24.35p 24.35p 0
25/08/2023 24.50p 24.35p 24.35p 24.35p 0
24/08/2023 24.50p 24.35p 24.35p 24.35p 0
23/08/2023 24.50p 24.35p 24.35p 24.35p 0
22/08/2023 24.50p 24.35p 24.35p 24.35p 0
21/08/2023 24.50p 24.35p 24.35p 24.35p 0
18/08/2023 24.50p 24.35p 24.35p 24.35p 0
17/08/2023 24.50p 24.35p 24.35p 24.35p 0
16/08/2023 24.50p 24.35p 24.35p 24.35p 0
15/08/2023 24.50p 24.35p 24.35p 24.35p 0
14/08/2023 24.50p 24.35p 24.35p 24.35p 0
11/08/2023 24.50p 24.35p 24.35p 24.35p 0
10/08/2023 24.50p 24.35p 24.35p 24.35p 0
09/08/2023 24.50p 24.35p 24.35p 24.35p 0
08/08/2023 24.50p 24.35p 24.35p 24.35p 0
07/08/2023 24.50p 24.35p 24.35p 24.35p 0
04/08/2023 24.50p 24.35p 24.35p 24.35p 0
03/08/2023 24.50p 24.35p 24.35p 24.35p 0
02/08/2023 24.50p 24.35p 24.35p 24.35p 0
01/08/2023 24.50p 24.35p 24.35p 24.35p 0
31/07/2023 24.50p 24.35p 24.35p 24.35p 131023
28/07/2023 24.50p 24.35p 24.35p 24.35p 0
27/07/2023 24.50p 24.35p 24.35p 24.35p 0
26/07/2023 24.50p 24.35p 24.35p 24.35p 0
25/07/2023 24.50p 24.35p 24.35p 24.35p 0
24/07/2023 24.50p 24.35p 24.35p 24.35p 0
21/07/2023 24.50p 24.35p 24.35p 24.35p 0
20/07/2023 24.50p 24.35p 24.35p 24.35p 0
19/07/2023 24.50p 24.35p 24.35p 24.35p 0
18/07/2023 24.50p 24.74p 24.01p 24.35p 123875
17/07/2023 24.50p 24.58p 24.05p 24.28p 221299

*Close Price adjusted for both dividends and splits