Afentra (AET) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
07/03/2025 37.50p 39.32p 36.50p 39.10p 1628620
06/03/2025 40.40p 41.00p 37.00p 37.00p 1455305
05/03/2025 40.40p 41.40p 39.50p 39.50p 521417
04/03/2025 42.10p 42.10p 38.81p 39.50p 2682753
03/03/2025 43.10p 43.50p 42.20p 42.30p 358584
28/02/2025 43.50p 44.20p 43.10p 43.10p 674834
27/02/2025 45.00p 45.00p 43.72p 44.30p 226797
26/02/2025 45.00p 45.90p 43.30p 45.00p 707494
25/02/2025 46.10p 46.30p 43.80p 43.90p 412984
24/02/2025 44.60p 44.60p 43.39p 44.10p 937312
21/02/2025 44.60p 46.70p 43.80p 44.30p 1029781
20/02/2025 44.80p 45.70p 44.00p 44.50p 1073568
19/02/2025 45.80p 46.50p 44.70p 44.90p 1153344
18/02/2025 46.20p 46.40p 45.08p 45.30p 1470121
17/02/2025 47.10p 47.50p 46.36p 46.40p 261607
14/02/2025 46.90p 47.90p 46.50p 47.20p 340909
13/02/2025 47.50p 48.00p 46.04p 46.80p 800307
12/02/2025 48.20p 48.30p 47.30p 47.30p 503147
11/02/2025 48.20p 48.40p 46.94p 47.60p 519902
10/02/2025 47.80p 48.30p 47.60p 48.10p 385875
07/02/2025 47.50p 49.00p 47.00p 47.80p 523671
06/02/2025 47.40p 48.90p 46.80p 47.60p 896623
05/02/2025 46.80p 48.10p 46.80p 47.20p 242689
04/02/2025 48.70p 48.70p 46.10p 47.00p 1071744
03/02/2025 47.20p 49.00p 46.60p 48.80p 971954
31/01/2025 48.10p 49.00p 47.10p 47.70p 414002
30/01/2025 47.60p 48.40p 47.30p 47.80p 758617
29/01/2025 48.40p 48.40p 47.05p 47.70p 643736
28/01/2025 49.60p 49.63p 47.24p 47.80p 3170626
27/01/2025 50.80p 51.50p 49.20p 49.50p 503570
24/01/2025 51.00p 51.20p 49.00p 50.40p 1522595
23/01/2025 51.60p 52.20p 51.00p 51.00p 658185
22/01/2025 53.40p 54.00p 51.00p 51.80p 1423678
21/01/2025 51.80p 53.00p 51.20p 52.40p 577909
20/01/2025 51.80p 52.60p 51.08p 51.60p 869305
17/01/2025 52.00p 52.60p 51.40p 51.40p 243096
16/01/2025 51.80p 52.40p 51.40p 51.40p 250839
15/01/2025 51.60p 52.80p 51.00p 51.60p 319137
14/01/2025 52.40p 52.40p 50.13p 51.60p 738205
13/01/2025 51.60p 52.40p 51.00p 51.00p 622004
10/01/2025 50.00p 52.00p 49.66p 50.80p 1117106
09/01/2025 48.80p 50.20p 48.10p 49.40p 711271
08/01/2025 48.10p 50.00p 48.10p 48.50p 948383
07/01/2025 47.20p 48.00p 46.50p 47.80p 740461
06/01/2025 46.20p 47.10p 46.20p 46.80p 647209
03/01/2025 46.50p 46.90p 46.00p 46.00p 279812
02/01/2025 47.50p 47.50p 45.50p 45.70p 192389
31/12/2024 45.30p 46.10p 45.00p 46.10p 172301
30/12/2024 45.30p 47.00p 45.30p 45.40p 127374
27/12/2024 45.70p 46.00p 45.10p 45.50p 133778
24/12/2024 45.80p 46.10p 45.50p 46.00p 100149
23/12/2024 45.10p 46.00p 45.10p 45.80p 125911
20/12/2024 45.60p 45.61p 45.10p 45.20p 506682
19/12/2024 45.70p 45.90p 44.80p 45.60p 524267
18/12/2024 46.30p 46.71p 46.10p 46.20p 129214
17/12/2024 46.90p 47.30p 46.10p 46.30p 584085
16/12/2024 47.90p 48.40p 45.89p 46.90p 584317
13/12/2024 47.90p 48.40p 47.40p 47.40p 640389
12/12/2024 47.10p 48.02p 47.01p 47.10p 726757
11/12/2024 45.80p 47.60p 45.80p 47.10p 555555
10/12/2024 45.50p 46.05p 45.20p 46.00p 813831
09/12/2024 45.40p 45.70p 45.20p 45.60p 337824
06/12/2024 45.70p 45.70p 44.40p 45.30p 554045
05/12/2024 45.90p 46.00p 45.10p 45.30p 275373
04/12/2024 45.50p 46.60p 45.50p 46.00p 363688
03/12/2024 45.20p 45.70p 45.20p 45.50p 318492
02/12/2024 45.60p 46.00p 45.30p 45.50p 302126
29/11/2024 45.20p 46.00p 45.20p 45.30p 141617
28/11/2024 45.10p 46.90p 44.90p 45.00p 366838
27/11/2024 45.00p 45.10p 44.60p 45.10p 122821
26/11/2024 45.10p 45.20p 44.50p 44.80p 699374
25/11/2024 45.70p 45.75p 44.70p 45.30p 293381
22/11/2024 45.70p 46.90p 45.50p 45.70p 408691
21/11/2024 45.40p 46.70p 45.29p 45.60p 1123442
20/11/2024 45.00p 45.80p 45.00p 45.40p 161000
19/11/2024 44.40p 45.80p 44.10p 44.90p 875051
18/11/2024 44.40p 45.00p 43.60p 44.20p 786074
15/11/2024 44.40p 44.50p 43.33p 44.40p 951377
14/11/2024 44.80p 45.10p 43.20p 44.50p 1639747
13/11/2024 45.20p 46.00p 44.48p 44.80p 365879
12/11/2024 45.90p 45.90p 44.80p 44.90p 479670
11/11/2024 46.00p 48.20p 45.70p 45.70p 685872
08/11/2024 47.00p 48.00p 45.70p 45.70p 780716
07/11/2024 47.90p 47.90p 46.00p 46.90p 675203
06/11/2024 47.20p 47.20p 44.70p 45.90p 1780456
05/11/2024 47.80p 48.26p 46.50p 46.80p 1224559
04/11/2024 47.50p 48.50p 47.50p 47.70p 331993
01/11/2024 48.00p 48.90p 47.00p 47.50p 257922
31/10/2024 49.00p 49.00p 46.20p 47.00p 590548
30/10/2024 45.90p 48.27p 45.30p 47.40p 1787953
29/10/2024 47.00p 47.00p 45.60p 45.80p 376062
28/10/2024 48.00p 48.11p 45.60p 46.60p 1271444
25/10/2024 50.20p 50.40p 48.20p 48.50p 1282360
24/10/2024 50.40p 51.00p 50.20p 50.20p 833403
23/10/2024 51.60p 53.00p 50.20p 50.20p 384638
22/10/2024 51.60p 52.11p 51.40p 51.60p 212650
21/10/2024 52.60p 52.80p 51.47p 51.60p 201305
18/10/2024 51.60p 52.80p 50.65p 51.40p 551987
17/10/2024 52.00p 52.00p 51.29p 51.60p 66100
16/10/2024 52.00p 52.40p 51.00p 51.20p 399612
15/10/2024 52.00p 53.00p 50.20p 52.00p 785551
14/10/2024 52.60p 53.40p 52.20p 52.60p 157879
11/10/2024 52.80p 53.40p 51.80p 52.80p 282820
10/10/2024 52.60p 53.15p 50.00p 52.60p 282228
09/10/2024 51.60p 53.00p 51.15p 52.20p 527979
08/10/2024 52.80p 52.83p 51.20p 51.60p 643048
07/10/2024 50.40p 53.00p 49.60p 52.80p 966128
04/10/2024 48.50p 51.20p 48.50p 50.60p 1600127
03/10/2024 47.80p 48.50p 47.40p 48.30p 654081
02/10/2024 48.10p 48.80p 47.20p 47.60p 443237
01/10/2024 47.30p 48.20p 46.70p 48.00p 676370
30/09/2024 48.30p 48.30p 46.60p 47.10p 846963
27/09/2024 45.90p 48.10p 45.90p 46.90p 826828
26/09/2024 47.30p 48.50p 45.30p 46.20p 1147728
25/09/2024 48.50p 48.50p 47.20p 47.60p 844717
24/09/2024 47.50p 47.80p 46.62p 47.80p 491655
23/09/2024 47.30p 47.60p 46.40p 47.30p 273905
20/09/2024 48.70p 48.70p 46.70p 46.90p 323618
19/09/2024 47.20p 48.40p 47.15p 47.80p 908826
18/09/2024 48.40p 48.40p 45.70p 46.60p 403945
17/09/2024 47.00p 47.70p 46.23p 47.00p 358194
16/09/2024 45.70p 46.90p 45.60p 46.40p 183026
13/09/2024 47.00p 47.00p 45.40p 45.50p 401229
12/09/2024 45.90p 46.91p 45.10p 45.80p 1357016
11/09/2024 44.80p 45.40p 44.60p 44.60p 461081
10/09/2024 45.70p 46.78p 44.20p 44.60p 1379921
09/09/2024 46.00p 46.80p 45.40p 46.10p 692200
06/09/2024 46.40p 46.90p 46.20p 46.20p 174361
05/09/2024 47.10p 47.80p 46.90p 47.00p 298985
04/09/2024 47.00p 48.50p 46.00p 47.00p 1255363
03/09/2024 50.00p 50.00p 47.10p 47.90p 583988
30/08/2024 49.30p 50.00p 48.66p 49.70p 296801
29/08/2024 48.50p 50.20p 48.50p 49.30p 308001
28/08/2024 49.00p 50.40p 48.40p 48.50p 497255
27/08/2024 50.00p 50.68p 49.25p 49.40p 1055048
23/08/2024 48.60p 50.00p 47.29p 49.40p 1381560
22/08/2024 48.90p 49.70p 48.01p 48.50p 324737
21/08/2024 48.50p 49.70p 48.20p 48.90p 378758
20/08/2024 49.80p 51.00p 48.80p 48.90p 318309
19/08/2024 50.20p 51.40p 49.72p 50.00p 200835
16/08/2024 50.20p 51.00p 49.62p 50.25p 276508
15/08/2024 50.00p 50.80p 49.91p 50.40p 1060793
14/08/2024 52.80p 52.80p 50.13p 51.00p 778016
13/08/2024 52.40p 54.20p 52.20p 52.20p 81397
12/08/2024 51.00p 54.00p 51.00p 52.80p 245158
09/08/2024 52.00p 52.80p 51.00p 51.00p 224301
08/08/2024 50.00p 51.60p 49.20p 51.40p 321271
07/08/2024 48.20p 50.55p 48.20p 50.20p 270193
06/08/2024 49.60p 50.20p 48.00p 49.10p 318869
05/08/2024 50.00p 50.08p 46.10p 49.40p 2788049
02/08/2024 52.20p 52.67p 50.60p 51.00p 985153
01/08/2024 53.20p 53.67p 52.60p 52.60p 493723
31/07/2024 54.20p 54.80p 53.20p 53.80p 265630
30/07/2024 52.40p 54.80p 52.40p 53.00p 200650
29/07/2024 53.80p 54.40p 52.80p 53.40p 492249
26/07/2024 53.00p 54.84p 53.00p 53.80p 178918
25/07/2024 54.60p 56.00p 52.20p 55.00p 527964
24/07/2024 55.40p 55.80p 54.00p 54.00p 277756
23/07/2024 54.80p 55.50p 54.00p 54.00p 269337
22/07/2024 55.20p 55.60p 54.20p 55.00p 440029
19/07/2024 58.00p 58.00p 54.80p 54.80p 269931
18/07/2024 55.80p 57.40p 55.00p 55.00p 215821
17/07/2024 55.20p 57.20p 55.00p 56.20p 340647
16/07/2024 54.40p 56.00p 54.20p 55.60p 533626
15/07/2024 57.00p 57.20p 54.00p 54.80p 934483
12/07/2024 58.80p 58.80p 56.00p 57.20p 566687
11/07/2024 59.00p 59.00p 56.40p 57.40p 497960
10/07/2024 58.80p 59.00p 57.60p 57.80p 653450
09/07/2024 56.60p 58.28p 56.00p 57.60p 897286
08/07/2024 55.00p 56.00p 54.60p 56.00p 310437
05/07/2024 52.60p 58.00p 52.60p 55.80p 1299608
04/07/2024 53.00p 54.00p 51.20p 54.00p 453008
03/07/2024 52.60p 53.28p 50.80p 53.20p 776582
02/07/2024 52.40p 53.60p 52.09p 52.80p 248301
01/07/2024 52.40p 53.54p 51.65p 52.40p 1049600
28/06/2024 52.80p 54.00p 51.53p 52.20p 601648
27/06/2024 52.20p 53.20p 52.14p 52.40p 410315
26/06/2024 53.20p 53.40p 52.20p 53.00p 476468
25/06/2024 52.00p 53.96p 52.00p 53.20p 348948
24/06/2024 53.20p 53.57p 52.60p 53.00p 273474
21/06/2024 52.40p 53.40p 51.80p 52.60p 721633
20/06/2024 53.00p 55.60p 52.60p 53.80p 674261
19/06/2024 54.60p 55.60p 53.00p 53.00p 591638
18/06/2024 52.40p 55.00p 51.80p 54.20p 712898
17/06/2024 55.40p 55.60p 52.00p 52.20p 2016252
14/06/2024 56.00p 56.52p 54.60p 55.00p 651102
13/06/2024 58.20p 58.20p 55.20p 55.20p 1348718
12/06/2024 57.60p 58.60p 57.40p 58.00p 438159
11/06/2024 59.20p 62.54p 56.80p 58.00p 2724432
10/06/2024 58.40p 59.80p 58.08p 59.80p 625388
07/06/2024 57.20p 59.00p 57.00p 58.00p 408211
06/06/2024 57.20p 58.60p 56.62p 57.40p 503132
05/06/2024 57.00p 58.20p 56.80p 57.20p 500607
04/06/2024 59.40p 59.80p 55.00p 57.00p 1720918
03/06/2024 60.20p 60.60p 59.20p 59.20p 810877
31/05/2024 59.20p 60.00p 58.50p 60.00p 1150511
30/05/2024 57.00p 60.00p 56.20p 59.00p 1704641
29/05/2024 58.00p 60.00p 57.54p 57.80p 938958
28/05/2024 60.00p 60.40p 57.41p 58.60p 1030875
24/05/2024 57.60p 61.20p 56.00p 60.20p 3506229

*Close Price adjusted for both dividends and splits