Afentra (AET) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
14/07/2023 24.40p 25.30p 24.35p 24.50p 227615
13/07/2023 24.20p 25.15p 23.89p 24.68p 367908
12/07/2023 24.00p 24.75p 23.70p 24.75p 376994
11/07/2023 24.80p 24.80p 23.65p 23.80p 730444
10/07/2023 24.10p 25.45p 23.93p 24.80p 148191
07/07/2023 24.05p 24.70p 23.65p 24.12p 363402
06/07/2023 24.20p 25.85p 23.65p 24.00p 495406
05/07/2023 24.00p 25.13p 24.00p 24.80p 698683
04/07/2023 24.15p 25.85p 24.01p 24.90p 308598
03/07/2023 24.50p 25.00p 24.07p 24.40p 526901
30/06/2023 24.50p 25.85p 24.15p 24.73p 151354
29/06/2023 24.50p 25.85p 24.21p 24.45p 264802
28/06/2023 24.85p 25.90p 24.15p 25.10p 644912
27/06/2023 25.05p 26.45p 24.85p 25.00p 194946
26/06/2023 25.00p 26.45p 25.00p 25.48p 169218
23/06/2023 25.50p 26.75p 25.04p 25.40p 134094
22/06/2023 25.35p 26.65p 24.75p 24.75p 317833
21/06/2023 25.60p 26.45p 25.40p 25.80p 222934
20/06/2023 26.10p 26.95p 25.51p 25.60p 396122
19/06/2023 26.40p 26.87p 26.06p 26.55p 380662
16/06/2023 26.50p 26.95p 26.00p 26.00p 113252
15/06/2023 25.60p 27.40p 25.60p 26.05p 708946
14/06/2023 25.30p 27.55p 25.30p 26.50p 644663
13/06/2023 25.20p 26.30p 25.05p 25.20p 1085181
12/06/2023 25.20p 26.00p 25.15p 25.15p 195918
09/06/2023 26.00p 26.00p 25.20p 25.33p 617328
08/06/2023 25.50p 26.06p 25.37p 25.73p 153228
07/06/2023 25.50p 26.00p 25.50p 25.75p 518842
06/06/2023 26.05p 27.00p 25.61p 25.87p 88741
05/06/2023 26.05p 26.94p 25.80p 26.15p 545474
02/06/2023 26.00p 26.91p 25.90p 26.63p 566306
01/06/2023 26.10p 26.92p 26.00p 26.00p 402922
31/05/2023 26.65p 26.95p 26.10p 26.10p 302293
30/05/2023 26.65p 27.95p 26.42p 27.23p 1324136
26/05/2023 27.15p 27.80p 26.67p 27.28p 536933
25/05/2023 27.85p 28.40p 26.50p 27.10p 381277
24/05/2023 27.50p 28.06p 26.80p 27.75p 1223981
23/05/2023 28.60p 28.60p 27.05p 27.93p 659337
22/05/2023 27.50p 28.85p 27.05p 28.30p 242213
19/05/2023 27.00p 28.95p 26.75p 28.55p 1678537
18/05/2023 28.00p 28.20p 26.80p 27.58p 582477
17/05/2023 26.85p 29.50p 26.09p 27.85p 1985020
16/05/2023 26.30p 26.99p 25.72p 26.57p 810537
15/05/2023 25.10p 27.20p 25.10p 25.80p 335565
12/05/2023 26.25p 27.25p 26.06p 26.65p 259196
11/05/2023 27.50p 27.90p 26.15p 26.90p 316079
10/05/2023 26.00p 28.50p 25.80p 27.00p 2842698
09/05/2023 25.60p 25.95p 24.90p 25.20p 879641
05/05/2023 25.85p 25.95p 24.60p 25.00p 851273
04/05/2023 24.95p 25.79p 24.50p 25.05p 859442
03/05/2023 25.05p 26.05p 24.25p 24.90p 1503680
02/05/2023 25.00p 27.73p 24.35p 24.35p 2400939
28/04/2023 24.00p 25.05p 23.96p 24.90p 944406
27/04/2023 24.00p 24.85p 23.35p 24.50p 465811
26/04/2023 23.05p 24.95p 23.00p 24.00p 2772408
25/04/2023 23.30p 25.70p 23.30p 23.45p 1062594
24/04/2023 25.50p 25.95p 24.00p 24.30p 1273445
21/04/2023 25.55p 25.94p 24.66p 24.80p 804446
20/04/2023 25.00p 26.12p 24.90p 24.90p 795655
19/04/2023 25.20p 26.45p 24.86p 26.45p 707124
18/04/2023 26.70p 27.49p 25.35p 26.10p 1393325
17/04/2023 21.15p 26.88p 21.15p 26.70p 4323892
14/04/2023 22.00p 22.90p 21.75p 22.10p 1587298
13/04/2023 22.30p 22.30p 21.15p 21.45p 883810
12/04/2023 21.25p 22.53p 21.25p 21.85p 1120104
11/04/2023 22.00p 23.45p 21.45p 22.50p 1496078
06/04/2023 24.10p 24.10p 22.00p 23.00p 1579556
05/04/2023 24.70p 24.70p 23.53p 23.90p 234964
04/04/2023 23.60p 25.27p 21.60p 24.10p 1475461
03/04/2023 21.00p 22.95p 20.85p 22.40p 1877572
31/03/2023 21.60p 21.90p 20.59p 20.70p 1376647
30/03/2023 21.70p 21.90p 21.10p 21.90p 551602
29/03/2023 20.00p 23.40p 20.00p 21.70p 1577542
28/03/2023 20.20p 20.69p 19.80p 20.50p 973552
27/03/2023 20.00p 20.90p 19.46p 20.60p 992283
24/03/2023 20.70p 21.10p 18.85p 21.00p 1451291
23/03/2023 21.00p 22.40p 20.70p 20.70p 2344212
22/03/2023 21.00p 23.00p 20.20p 21.00p 1673850
21/03/2023 21.00p 22.77p 21.00p 21.50p 1111794
20/03/2023 23.00p 23.00p 20.04p 21.80p 3491219
17/03/2023 24.60p 24.60p 22.70p 22.80p 2008109
16/03/2023 23.20p 24.20p 22.80p 23.30p 1354502
15/03/2023 25.80p 25.90p 21.50p 23.00p 2633436
14/03/2023 24.30p 25.38p 23.60p 24.60p 2090160
13/03/2023 24.60p 25.90p 23.50p 23.95p 1603980
10/03/2023 26.00p 26.00p 24.30p 25.25p 676629
09/03/2023 25.10p 26.80p 25.10p 25.65p 966958
08/03/2023 25.50p 26.60p 25.50p 26.30p 712219
07/03/2023 26.70p 27.20p 25.36p 25.50p 2249770
06/03/2023 27.30p 27.50p 26.90p 27.30p 162090
03/03/2023 28.00p 28.50p 27.10p 27.50p 290968
02/03/2023 28.10p 28.40p 27.14p 27.95p 267774
01/03/2023 27.60p 28.15p 26.88p 27.75p 773294
28/02/2023 27.50p 27.53p 26.66p 26.80p 303338
27/02/2023 27.00p 27.90p 26.60p 27.50p 636008
24/02/2023 26.90p 28.40p 26.90p 27.00p 309078
23/02/2023 27.40p 28.90p 26.85p 26.90p 771444
22/02/2023 28.00p 28.00p 27.21p 27.25p 339024
21/02/2023 27.10p 29.51p 26.91p 28.40p 983704
20/02/2023 26.80p 28.50p 26.51p 27.70p 243458
17/02/2023 27.70p 27.90p 27.00p 27.40p 286126
16/02/2023 28.10p 28.20p 27.70p 27.70p 248625
15/02/2023 28.40p 28.40p 27.25p 28.30p 665269
14/02/2023 28.90p 28.90p 27.57p 28.60p 543893
13/02/2023 29.00p 29.00p 27.80p 29.00p 1001698
10/02/2023 27.30p 28.72p 27.30p 28.25p 919015
09/02/2023 28.10p 29.00p 26.50p 27.40p 1928772
08/02/2023 28.20p 29.31p 28.00p 28.40p 402065
07/02/2023 29.70p 29.70p 27.60p 27.60p 550977
06/02/2023 29.80p 29.90p 27.79p 27.80p 881605
03/02/2023 29.50p 30.00p 29.17p 29.40p 156050
02/02/2023 29.50p 30.40p 28.10p 29.80p 2414620
01/02/2023 29.50p 30.00p 29.00p 29.80p 371633
31/01/2023 29.60p 30.00p 28.90p 29.50p 655314
30/01/2023 30.50p 31.00p 28.90p 29.00p 830956
27/01/2023 30.00p 31.49p 29.20p 30.90p 817011
26/01/2023 28.80p 29.60p 28.80p 29.20p 552572
25/01/2023 29.00p 29.17p 28.20p 28.80p 146731
24/01/2023 29.00p 29.20p 28.10p 28.60p 488056
23/01/2023 29.30p 29.30p 28.10p 29.00p 693584
20/01/2023 30.00p 30.35p 29.39p 29.40p 122507
19/01/2023 29.30p 30.41p 29.20p 29.30p 452629
18/01/2023 30.50p 30.76p 28.90p 29.90p 1151236
17/01/2023 30.70p 30.80p 29.00p 29.00p 839803
16/01/2023 29.80p 30.50p 28.96p 30.00p 2037094
13/01/2023 27.40p 30.00p 27.38p 29.80p 1901355
12/01/2023 26.50p 27.90p 26.20p 27.50p 1900492
11/01/2023 25.70p 26.00p 25.20p 25.20p 331874
10/01/2023 25.00p 26.07p 25.00p 25.10p 601464
09/01/2023 25.60p 25.60p 25.00p 25.50p 845702
06/01/2023 26.00p 26.30p 25.00p 25.00p 503423
05/01/2023 27.20p 27.20p 25.50p 26.00p 1361176
04/01/2023 26.80p 27.50p 26.55p 27.00p 368190
03/01/2023 26.10p 27.34p 26.10p 26.80p 233109
30/12/2022 26.40p 27.14p 26.10p 26.40p 255391
29/12/2022 25.50p 26.50p 25.50p 26.10p 346025
28/12/2022 25.90p 25.90p 25.50p 25.50p 204271
23/12/2022 26.40p 27.17p 25.75p 25.75p 168991
22/12/2022 26.00p 26.90p 25.60p 26.90p 1042776
21/12/2022 25.70p 26.00p 25.50p 26.00p 125893
20/12/2022 25.30p 26.00p 25.00p 25.50p 498880
19/12/2022 25.00p 26.00p 24.45p 26.00p 395511
16/12/2022 25.40p 25.47p 23.70p 25.00p 1869560
15/12/2022 24.80p 25.50p 24.21p 25.00p 475862
14/12/2022 25.00p 26.20p 23.50p 24.80p 3746985
13/12/2022 26.00p 28.00p 26.00p 26.60p 1302072
12/12/2022 26.20p 26.20p 25.50p 26.00p 431184
09/12/2022 26.00p 26.30p 25.30p 26.00p 861247
08/12/2022 27.10p 28.50p 25.20p 26.20p 1873757
07/12/2022 28.10p 28.59p 27.00p 27.50p 970925
06/12/2022 28.70p 29.00p 27.94p 28.00p 907925
05/12/2022 28.50p 29.48p 28.10p 28.10p 549066
02/12/2022 28.60p 28.90p 28.10p 28.30p 371033
01/12/2022 29.10p 29.10p 28.34p 28.60p 333598
30/11/2022 29.00p 29.10p 28.35p 29.00p 533873
29/11/2022 30.70p 30.70p 27.00p 29.00p 2398558
28/11/2022 30.20p 30.59p 28.90p 29.10p 1161167
25/11/2022 30.30p 31.00p 29.50p 31.00p 1200908
24/11/2022 30.30p 32.00p 29.82p 30.30p 1639543
23/11/2022 27.70p 31.60p 27.70p 30.50p 3459692
22/11/2022 26.60p 28.10p 26.60p 27.80p 688708
21/11/2022 27.50p 28.37p 26.20p 26.20p 1241642
18/11/2022 27.80p 28.50p 27.28p 27.50p 733610
17/11/2022 27.80p 28.50p 27.30p 27.80p 481116
16/11/2022 27.10p 27.80p 27.10p 27.80p 297987
15/11/2022 27.40p 27.80p 26.90p 27.60p 1216449
14/11/2022 26.50p 27.30p 26.12p 26.70p 1124199
11/11/2022 26.50p 27.00p 26.10p 26.70p 654495
10/11/2022 27.10p 27.15p 25.13p 26.10p 872160
09/11/2022 27.10p 27.50p 26.60p 27.10p 572896
08/11/2022 27.10p 27.50p 26.60p 27.25p 199726
07/11/2022 28.00p 28.00p 26.22p 26.75p 1199023
04/11/2022 26.30p 27.60p 25.25p 27.40p 1515233
03/11/2022 24.50p 26.00p 23.89p 25.80p 2753975
02/11/2022 23.90p 24.00p 23.30p 23.95p 966599
01/11/2022 23.60p 24.00p 23.60p 24.00p 1235951
31/10/2022 23.70p 24.00p 23.00p 23.50p 1197090
28/10/2022 24.00p 24.00p 23.80p 24.00p 1256002
27/10/2022 24.00p 24.00p 23.50p 23.90p 1182737
26/10/2022 23.40p 25.00p 22.70p 24.00p 1496642
25/10/2022 24.10p 24.80p 23.15p 23.80p 1878523
24/10/2022 24.00p 25.20p 23.70p 24.15p 529016
21/10/2022 24.50p 25.00p 23.70p 23.70p 1470580
20/10/2022 24.10p 25.90p 23.71p 25.20p 933682
19/10/2022 25.20p 25.20p 24.10p 24.10p 601721
18/10/2022 24.60p 25.98p 24.60p 25.05p 548549
17/10/2022 24.80p 26.90p 24.60p 24.60p 579623
14/10/2022 26.00p 26.45p 24.46p 24.90p 1329495
13/10/2022 25.00p 26.00p 25.00p 25.40p 490720

*Close Price adjusted for both dividends and splits