Market data

Select a section

Afentra

(AET)
Sector: Oil, Gas and Coal
45.70p
0.00p 0.00
Last updated: 08:46:49

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 45.70p 46.90p 45.50p 45.60p 408,691
21/11/2024 45.40p 46.70p 45.29p 45.60p 1,123,442
20/11/2024 45.00p 45.80p 45.00p 45.40p 161,000
19/11/2024 44.40p 45.80p 44.10p 44.90p 875,051
18/11/2024 44.40p 45.00p 43.60p 44.20p 786,074
15/11/2024 44.40p 44.50p 43.33p 44.50p 951,377
14/11/2024 44.80p 45.10p 43.20p 44.50p 1,639,747
13/11/2024 45.20p 46.00p 44.48p 44.80p 365,879
12/11/2024 45.90p 45.90p 44.80p 44.90p 479,670
11/11/2024 46.00p 48.20p 45.70p 45.70p 685,872
08/11/2024 47.00p 48.00p 45.70p 45.70p 780,716
07/11/2024 47.90p 47.90p 46.00p 46.90p 675,203
06/11/2024 47.20p 47.20p 44.70p 45.90p 1,780,456
05/11/2024 47.80p 48.26p 46.50p 46.80p 1,224,559
04/11/2024 47.50p 48.50p 47.50p 47.70p 331,993
01/11/2024 48.00p 48.90p 47.00p 47.50p 257,922
31/10/2024 49.00p 49.00p 46.20p 47.00p 590,548
30/10/2024 45.90p 48.27p 45.30p 47.40p 1,787,953
29/10/2024 47.00p 47.00p 45.60p 45.80p 376,062
28/10/2024 48.00p 48.11p 45.60p 46.60p 1,271,444
25/10/2024 50.20p 50.40p 48.20p 48.50p 1,282,360
24/10/2024 50.40p 51.00p 50.20p 50.20p 189,130
23/10/2024 51.60p 53.00p 50.20p 50.20p 384,638
22/10/2024 51.60p 52.11p 51.40p 51.60p 212,650
21/10/2024 52.60p 52.80p 51.47p 51.60p 201,305
18/10/2024 51.60p 52.80p 50.65p 51.40p 551,987
17/10/2024 52.00p 52.00p 51.29p 51.60p 66,100
16/10/2024 52.00p 52.40p 51.00p 51.20p 399,612
15/10/2024 52.00p 53.00p 50.20p 52.00p 785,551
14/10/2024 52.60p 53.40p 52.20p 52.60p 157,879
11/10/2024 52.80p 53.40p 51.80p 52.80p 282,820
10/10/2024 52.60p 53.15p 50.00p 52.60p 282,228
09/10/2024 51.60p 53.00p 51.15p 52.20p 527,979
08/10/2024 52.80p 52.83p 51.20p 51.60p 643,048
07/10/2024 50.40p 53.00p 49.60p 52.80p 966,128
04/10/2024 48.50p 51.20p 48.50p 50.60p 1,600,127
03/10/2024 47.80p 48.50p 47.40p 48.30p 654,081
02/10/2024 48.10p 48.80p 47.20p 47.60p 443,237
01/10/2024 47.30p 48.20p 46.70p 48.00p 676,370
30/09/2024 48.30p 48.30p 46.60p 47.10p 846,963
27/09/2024 45.90p 48.10p 45.90p 46.90p 826,828
26/09/2024 47.30p 48.50p 45.30p 46.20p 1,147,728
25/09/2024 48.50p 48.50p 47.20p 47.60p 844,717
24/09/2024 47.50p 47.80p 46.62p 47.80p 491,655
23/09/2024 47.30p 47.60p 46.40p 47.30p 273,905
20/09/2024 48.70p 48.70p 46.70p 46.90p 323,618
19/09/2024 47.20p 48.40p 47.15p 47.80p 908,826
18/09/2024 48.40p 48.40p 45.70p 46.60p 403,945
17/09/2024 47.00p 47.70p 46.23p 47.00p 358,194
16/09/2024 45.70p 46.90p 45.60p 46.40p 183,026
13/09/2024 47.00p 47.00p 45.40p 45.80p 401,229
12/09/2024 45.90p 46.91p 45.10p 44.60p 1,357,016
11/09/2024 44.80p 45.40p 44.60p 44.60p 461,081
10/09/2024 45.70p 46.78p 44.20p 44.60p 1,379,921
09/09/2024 46.00p 46.80p 45.40p 46.10p 692,200
06/09/2024 46.40p 46.90p 46.20p 46.20p 174,361
05/09/2024 47.10p 47.80p 46.90p 47.00p 298,985
04/09/2024 47.00p 48.50p 46.00p 47.00p 1,255,363
03/09/2024 50.00p 50.00p 47.10p 47.90p 583,988
02/09/2024 49.10p 50.00p 48.00p 49.70p 380,231
30/08/2024 49.30p 50.00p 48.66p 49.70p 296,801
29/08/2024 48.50p 50.20p 48.50p 49.30p 308,001
28/08/2024 49.00p 50.40p 48.40p 48.50p 497,255
27/08/2024 50.00p 50.68p 49.25p 49.40p 1,055,048
26/08/2024 48.90p 49.70p 48.01p 48.50p 324,737
23/08/2024 48.90p 49.70p 48.01p 48.50p 324,737
22/08/2024 48.90p 49.70p 48.01p 48.50p 324,737
21/08/2024 48.50p 49.70p 48.20p 48.90p 378,758
20/08/2024 49.80p 51.00p 48.80p 48.90p 318,309
19/08/2024 50.20p 51.40p 49.72p 50.00p 200,835
16/08/2024 50.20p 51.00p 49.62p 50.25p 276,508
15/08/2024 50.00p 50.80p 49.91p 50.40p 1,060,793
14/08/2024 52.80p 52.80p 50.13p 51.00p 778,016
13/08/2024 52.40p 54.20p 52.20p 52.20p 81,397
12/08/2024 51.00p 54.00p 51.00p 52.80p 245,158
09/08/2024 52.00p 52.80p 51.00p 51.00p 224,301
08/08/2024 50.00p 51.60p 49.20p 51.40p 321,271
07/08/2024 48.20p 50.55p 48.20p 50.20p 270,193
06/08/2024 49.60p 50.20p 48.00p 49.10p 318,869
05/08/2024 50.00p 50.08p 46.10p 49.40p 2,788,049
02/08/2024 52.20p 52.67p 50.60p 51.00p 985,153
01/08/2024 53.20p 53.67p 52.60p 52.60p 493,723
31/07/2024 54.20p 54.80p 53.20p 53.80p 265,630
30/07/2024 52.40p 54.80p 52.40p 53.00p 200,650
29/07/2024 53.80p 54.40p 52.80p 53.40p 492,249
26/07/2024 53.00p 54.84p 53.00p 55.00p 178,918
25/07/2024 54.60p 56.00p 52.20p 55.00p 527,964
24/07/2024 55.40p 55.80p 54.00p 54.00p 277,756
23/07/2024 54.80p 55.50p 54.00p 54.00p 269,337
22/07/2024 55.20p 55.60p 54.20p 55.00p 440,029
19/07/2024 58.00p 58.00p 54.80p 54.80p 269,931
18/07/2024 55.80p 57.40p 55.00p 55.00p 215,821
17/07/2024 55.20p 57.20p 55.00p 56.20p 340,647
16/07/2024 54.40p 56.00p 54.20p 55.60p 533,626
15/07/2024 57.00p 57.20p 54.00p 54.80p 934,483
12/07/2024 58.80p 58.80p 56.00p 57.20p 566,687
11/07/2024 59.00p 59.00p 56.40p 57.40p 497,960
10/07/2024 58.80p 59.00p 57.60p 57.80p 653,450
09/07/2024 56.60p 58.28p 56.00p 57.60p 897,286
08/07/2024 55.00p 56.00p 54.60p 56.00p 310,437
05/07/2024 52.60p 58.00p 52.60p 55.80p 1,299,608
04/07/2024 53.00p 54.00p 51.20p 54.00p 453,008
03/07/2024 52.60p 53.28p 50.80p 53.20p 776,582
02/07/2024 52.40p 53.60p 52.09p 52.80p 248,301
01/07/2024 52.40p 53.54p 51.65p 52.40p 1,049,600
28/06/2024 52.80p 54.00p 51.53p 52.20p 601,648
27/06/2024 52.20p 53.20p 52.14p 52.40p 410,315
26/06/2024 53.20p 53.40p 52.20p 53.00p 476,468
25/06/2024 52.00p 53.96p 52.00p 53.20p 348,948
24/06/2024 53.20p 53.57p 52.60p 53.00p 273,474
21/06/2024 52.40p 53.40p 51.80p 52.60p 721,633
20/06/2024 53.00p 55.60p 52.60p 53.80p 674,261
19/06/2024 54.60p 55.60p 53.00p 53.00p 591,638
18/06/2024 52.40p 55.00p 51.80p 54.20p 712,898
17/06/2024 55.40p 55.60p 52.00p 52.20p 2,016,252
14/06/2024 56.00p 56.52p 54.60p 55.00p 651,102
13/06/2024 58.20p 58.20p 55.20p 55.20p 1,348,718
12/06/2024 57.60p 58.60p 57.40p 58.00p 438,159
11/06/2024 59.20p 62.54p 56.80p 58.00p 2,724,432
10/06/2024 58.40p 59.80p 58.08p 59.80p 625,388
07/06/2024 57.20p 59.00p 57.00p 58.00p 408,211
06/06/2024 57.20p 58.60p 56.62p 57.40p 503,132
05/06/2024 57.00p 58.20p 56.80p 57.20p 500,607
04/06/2024 59.40p 59.80p 55.00p 57.00p 1,601,472
03/06/2024 60.20p 60.60p 59.20p 59.20p 810,877
31/05/2024 59.20p 60.00p 58.50p 60.00p 1,150,511
30/05/2024 57.00p 60.00p 56.20p 59.00p 1,704,641
29/05/2024 58.00p 60.00p 57.54p 57.80p 938,958
28/05/2024 60.00p 60.40p 57.41p 58.60p 1,030,875
27/05/2024 57.60p 61.20p 56.00p 60.20p 3,506,229

Market data

Select a section