Altona Energy (ANR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
18/05/2018 290.00p 312.00p 263.00p 275.00p 3978
17/05/2018 290.00p 304.00p 260.00p 290.00p 2164
16/05/2018 315.00p 317.70p 283.50p 290.00p 3117
15/05/2018 315.00p 315.00p 280.00p 315.00p 327
14/05/2018 325.00p 325.00p 280.00p 325.00p 1824
11/05/2018 325.00p 325.00p 305.00p 325.00p 139
10/05/2018 325.00p 325.00p 300.00p 325.00p 5418
09/05/2018 315.00p 325.00p 302.50p 325.00p 1139
08/05/2018 315.00p 315.00p 280.00p 315.00p 1568
04/05/2018 315.00p 315.00p 280.00p 315.00p 1128
03/05/2018 315.00p 315.00p 280.00p 315.00p 237
02/05/2018 315.00p 315.00p 280.00p 315.00p 2355
01/05/2018 315.00p 315.00p 281.00p 315.00p 1665
30/04/2018 315.00p 315.00p 281.00p 315.00p 815
27/04/2018 315.00p 315.00p 283.50p 315.00p 635
26/04/2018 315.00p 325.00p 286.00p 315.00p 488
25/04/2018 315.00p 315.00p 282.50p 315.00p 4892
24/04/2018 275.00p 330.00p 275.00p 315.00p 7989
23/04/2018 275.00p 285.00p 255.00p 275.00p 1069
20/04/2018 275.00p 283.00p 255.00p 275.00p 1414
19/04/2018 275.00p 283.00p 261.00p 275.00p 2343
18/04/2018 300.00p 350.00p 261.00p 275.00p 6264
17/04/2018 275.00p 300.00p 270.00p 300.00p 3060
16/04/2018 300.00p 300.00p 270.00p 275.00p 696
13/04/2018 300.00p 305.00p 270.00p 300.00p 671
12/04/2018 290.00p 300.00p 282.00p 300.00p 292
11/04/2018 290.00p 300.00p 282.00p 290.00p 2807
10/04/2018 300.00p 300.00p 275.50p 290.00p 1515
09/04/2018 300.00p 307.50p 277.50p 300.00p 608
06/04/2018 300.00p 309.00p 281.00p 300.00p 1251
05/04/2018 300.00p 314.50p 280.30p 300.00p 620
04/04/2018 325.00p 325.00p 265.00p 300.00p 8151
03/04/2018 350.00p 364.50p 310.00p 325.00p 1938
29/03/2018 350.00p 371.50p 315.50p 350.00p 5570
28/03/2018 375.00p 375.00p 350.00p 375.00p 773
27/03/2018 375.00p 378.40p 355.00p 375.00p 3300
26/03/2018 375.00p 385.00p 350.00p 375.00p 2318
23/03/2018 325.00p 390.00p 325.00p 375.00p 4614
22/03/2018 325.00p 350.00p 315.00p 325.00p 1798
21/03/2018 325.00p 340.00p 310.00p 325.00p 2400
20/03/2018 400.00p 400.00p 325.00p 325.00p 8201
19/03/2018 350.00p 388.00p 349.50p 350.00p 1974
16/03/2018 350.00p 350.00p 311.00p 350.00p 1666
15/03/2018 350.00p 400.00p 317.50p 350.00p 5455
14/03/2018 315.00p 369.00p 297.50p 350.00p 5152
13/03/2018 325.00p 335.00p 290.00p 315.00p 17127
12/03/2018 325.00p 325.00p 300.00p 325.00p 538
09/03/2018 325.00p 325.00p 320.00p 325.00p 934
08/03/2018 325.00p 332.00p 300.00p 325.00p 2849
07/03/2018 325.00p 332.50p 301.00p 325.00p 2842
06/03/2018 350.00p 350.00p 311.00p 325.00p 2810
05/03/2018 350.00p 350.00p 311.25p 350.00p 1818
02/03/2018 350.00p 350.00p 323.80p 350.00p 1362
01/03/2018 350.00p 385.50p 317.00p 350.00p 2906
28/02/2018 350.00p 366.00p 315.00p 330.00p 9044
27/02/2018 400.00p 400.00p 321.00p 350.00p 7498
26/02/2018 400.00p 400.00p 357.50p 400.00p 4650
23/02/2018 400.00p 400.00p 359.20p 400.00p 1562
22/02/2018 325.00p 411.00p 325.00p 400.00p 20207
21/02/2018 375.00p 385.00p 350.00p 375.00p 2344
20/02/2018 400.00p 400.00p 352.50p 375.00p 1481
19/02/2018 400.00p 422.00p 360.00p 400.00p 7027
16/02/2018 450.00p 450.00p 378.00p 400.00p 2113
15/02/2018 425.00p 480.00p 410.00p 450.00p 11458
14/02/2018 400.00p 429.50p 381.00p 400.00p 5361
13/02/2018 350.00p 450.00p 335.00p 425.00p 7958
12/02/2018 375.00p 375.00p 315.10p 350.00p 13199
09/02/2018 375.00p 375.00p 322.00p 375.00p 4491
08/02/2018 350.00p 382.00p 350.00p 375.00p 4968
07/02/2018 400.00p 400.00p 351.00p 375.00p 7407
06/02/2018 375.00p 428.00p 362.50p 400.00p 8070
05/02/2018 425.00p 489.00p 411.00p 425.00p 16961
02/02/2018 500.00p 740.00p 410.00p 425.00p 102324
01/02/2018 475.00p 483.00p 400.00p 475.00p 7187
31/01/2018 475.00p 482.00p 401.80p 450.00p 6743
30/01/2018 475.00p 479.90p 450.00p 475.00p 210
29/01/2018 500.00p 508.00p 465.00p 475.00p 834
26/01/2018 500.00p 525.00p 500.00p 500.00p 3296
25/01/2018 500.00p 500.00p 452.00p 500.00p 1837
24/01/2018 500.00p 547.00p 485.00p 500.00p 3410
23/01/2018 500.00p 547.00p 476.00p 500.00p 1541
22/01/2018 500.00p 500.00p 450.00p 500.00p 461
19/01/2018 500.00p 540.00p 461.00p 500.00p 1330
18/01/2018 500.00p 502.50p 455.00p 500.00p 279
17/01/2018 500.00p 522.00p 461.00p 500.00p 2807
16/01/2018 505.00p 535.00p 450.00p 500.00p 2205
15/01/2018 450.00p 537.50p 450.00p 505.00p 4514
12/01/2018 450.00p 485.00p 425.00p 450.00p 733
11/01/2018 475.00p 480.00p 422.20p 450.00p 4525
10/01/2018 600.00p 690.00p 465.00p 480.00p 19132
09/01/2018 450.00p 600.00p 426.00p 550.00p 7819
08/01/2018 475.00p 475.00p 450.00p 450.00p 810
05/01/2018 450.00p 500.00p 422.00p 475.00p 3490
04/01/2018 450.00p 475.00p 400.00p 450.00p 1875
03/01/2018 450.00p 479.00p 375.00p 450.00p 1892
02/01/2018 450.00p 495.00p 350.00p 450.00p 13173
29/12/2017 450.00p 500.00p 411.00p 450.00p 3462
28/12/2017 450.00p 464.00p 400.00p 450.00p 384
27/12/2017 500.00p 500.00p 412.00p 450.00p 3408
22/12/2017 500.00p 550.00p 465.50p 500.00p 936
21/12/2017 475.00p 538.80p 450.00p 500.00p 9766
20/12/2017 500.00p 500.00p 438.00p 475.00p 1749
19/12/2017 550.00p 550.00p 457.00p 500.00p 3431
18/12/2017 500.00p 550.00p 477.00p 550.00p 2137
15/12/2017 475.00p 530.00p 475.00p 500.00p 3714
14/12/2017 550.00p 550.00p 465.00p 475.00p 5044
13/12/2017 500.00p 575.00p 465.00p 550.00p 4475
12/12/2017 525.00p 525.00p 465.00p 500.00p 538
11/12/2017 525.00p 525.00p 500.00p 525.00p 1175
08/12/2017 525.00p 550.00p 500.00p 525.00p 8199
07/12/2017 600.00p 622.00p 515.00p 525.00p 2704
06/12/2017 600.00p 600.00p 550.00p 600.00p 3301
05/12/2017 650.00p 670.00p 566.00p 600.00p 4806
04/12/2017 700.00p 749.00p 603.00p 650.00p 3193
01/12/2017 675.00p 749.00p 632.50p 700.00p 11411
30/11/2017 700.00p 885.00p 650.00p 675.00p 52085
29/11/2017 650.00p 749.00p 650.00p 700.00p 10273
28/11/2017 700.00p 749.00p 609.00p 650.00p 21526
27/11/2017 675.00p 749.00p 652.50p 700.00p 9392
24/11/2017 675.00p 699.00p 639.00p 675.00p 10120
23/11/2017 550.00p 749.00p 550.00p 675.00p 36401
22/11/2017 625.00p 650.00p 600.00p 600.00p 3984
21/11/2017 625.00p 670.00p 607.50p 625.00p 2497
20/11/2017 675.00p 677.00p 603.00p 625.00p 6557
17/11/2017 650.00p 689.00p 605.00p 675.00p 7769
16/11/2017 650.00p 733.00p 600.00p 650.00p 17112
15/11/2017 625.00p 732.50p 619.00p 650.00p 6074
14/11/2017 650.00p 650.00p 611.00p 625.00p 3185
13/11/2017 700.00p 700.00p 621.00p 650.00p 2297
10/11/2017 650.00p 735.00p 607.50p 700.00p 14033
09/11/2017 650.00p 690.00p 577.00p 650.00p 6907
08/11/2017 650.00p 667.50p 612.50p 650.00p 5018
07/11/2017 625.00p 690.00p 577.00p 650.00p 13164
06/11/2017 550.00p 650.00p 505.00p 625.00p 19085
03/11/2017 525.00p 567.50p 500.00p 550.00p 5823
02/11/2017 575.00p 575.00p 415.00p 525.00p 21609
01/11/2017 575.00p 650.00p 556.60p 600.00p 16034
31/10/2017 600.00p 642.00p 550.00p 575.00p 10858
30/10/2017 575.00p 650.00p 550.00p 600.00p 24222
27/10/2017 550.00p 650.00p 550.00p 575.00p 5331
26/10/2017 600.00p 600.00p 500.00p 550.00p 5292
25/10/2017 625.00p 644.80p 539.00p 600.00p 7772
24/10/2017 600.00p 663.30p 500.00p 625.00p 18393
23/10/2017 650.00p 780.00p 518.00p 600.00p 29027
20/10/2017 525.00p 700.00p 522.00p 650.00p 30257
19/10/2017 450.00p 745.00p 450.00p 525.00p 64201
18/10/2017 350.00p 488.00p 300.00p 450.00p 33009
17/10/2017 350.00p 390.00p 315.00p 350.00p 8082
16/10/2017 225.00p 387.00p 220.00p 350.00p 61382
13/10/2017 150.00p 250.00p 150.00p 225.00p 56807
12/10/2017 175.00p 600.00p 125.00p 150.00p 5218
11/10/2017 225.00p 225.00p 175.00p 175.00p 7004
10/10/2017 225.00p 225.00p 225.00p 225.00p 483
09/10/2017 250.00p 275.00p 225.00p 225.00p 478
06/10/2017 200.00p 350.00p 225.00p 275.00p 6911
05/10/2017 215.00p 225.00p 215.00p 225.00p 1408
04/10/2017 225.00p 240.00p 215.00p 215.00p 4487
03/10/2017 225.00p 225.00p 225.00p 225.00p 400
02/10/2017 225.00p 300.00p 225.00p 225.00p 727
29/09/2017 225.00p 225.00p 225.00p 225.00p 1636
28/09/2017 225.00p 225.00p 225.00p 225.00p 151
27/09/2017 225.00p 225.00p 225.00p 225.00p 838
26/09/2017 225.00p 225.00p 225.00p 225.00p 40
25/09/2017 175.00p 275.00p 175.00p 225.00p 2411
22/09/2017 225.00p 275.00p 225.00p 275.00p 9573
21/09/2017 250.00p 250.00p 225.00p 225.00p 265
20/09/2017 250.00p 250.00p 250.00p 250.00p 30
19/09/2017 250.00p 250.00p 250.00p 250.00p 50
18/09/2017 250.00p 250.00p 250.00p 250.00p 88
15/09/2017 250.00p 250.00p 250.00p 250.00p 325
14/09/2017 250.00p 250.00p 250.00p 250.00p 37
13/09/2017 250.00p 250.00p 250.00p 250.00p 880
12/09/2017 250.00p 250.00p 250.00p 250.00p 283
11/09/2017 250.00p 250.00p 250.00p 250.00p 1709
08/09/2017 250.00p 250.00p 250.00p 250.00p 500
07/09/2017 250.00p 250.00p 250.00p 250.00p 685
06/09/2017 225.00p 250.00p 225.00p 250.00p 250
05/09/2017 225.00p 300.00p 225.00p 225.00p 306
04/09/2017 225.00p 250.00p 225.00p 225.00p 12
01/09/2017 250.00p 250.00p 225.00p 225.00p 510
31/08/2017 250.00p 250.00p 250.00p 250.00p 1370
30/08/2017 250.00p 250.00p 250.00p 250.00p 713
29/08/2017 250.00p 250.00p 250.00p 250.00p 163
25/08/2017 250.00p 250.00p 250.00p 250.00p 1079
24/08/2017 250.00p 250.00p 250.00p 250.00p 683
23/08/2017 225.00p 250.00p 225.00p 250.00p 1906
22/08/2017 225.00p 225.00p 225.00p 225.00p 1474
21/08/2017 225.00p 225.00p 225.00p 225.00p 0
18/08/2017 225.00p 225.00p 225.00p 225.00p 76
17/08/2017 225.00p 225.00p 225.00p 225.00p 175
16/08/2017 225.00p 225.00p 225.00p 225.00p 0
15/08/2017 225.00p 225.00p 225.00p 225.00p 380
14/08/2017 225.00p 225.00p 225.00p 225.00p 950
11/08/2017 225.00p 225.00p 225.00p 225.00p 440
10/08/2017 225.00p 225.00p 225.00p 225.00p 506
09/08/2017 225.00p 225.00p 225.00p 225.00p 333
08/08/2017 225.00p 225.00p 225.00p 225.00p 516
07/08/2017 225.00p 225.00p 225.00p 225.00p 0
04/08/2017 225.00p 225.00p 225.00p 225.00p 15
03/08/2017 225.00p 225.00p 225.00p 225.00p 141

*Close Price adjusted for both dividends and splits