Market data

Select a section

Afentra

(AET)
Sector: Oil, Gas and Coal
44.30p
-0.20p -0.45
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 44.60p 46.70p 43.80p 44.30p 1,029,781
20/02/2025 44.80p 45.70p 44.00p 44.50p 1,073,568
19/02/2025 45.80p 46.50p 44.70p 44.90p 1,153,344
18/02/2025 46.20p 46.40p 45.08p 45.30p 1,470,121
17/02/2025 47.10p 47.50p 46.36p 46.40p 261,607
14/02/2025 46.90p 47.90p 46.50p 47.20p 340,909
13/02/2025 47.50p 48.00p 46.04p 46.80p 800,307
12/02/2025 48.20p 48.30p 47.30p 47.30p 503,147
11/02/2025 48.20p 48.40p 46.94p 47.60p 519,902
10/02/2025 47.80p 48.30p 47.60p 48.10p 385,875
07/02/2025 47.50p 49.00p 47.00p 47.80p 523,671
06/02/2025 47.40p 48.90p 46.80p 47.20p 896,623
05/02/2025 46.80p 48.10p 46.80p 47.00p 242,689
04/02/2025 48.70p 48.70p 46.10p 48.80p 1,071,744
03/02/2025 47.20p 49.00p 46.60p 48.80p 971,954
31/01/2025 48.10p 49.00p 47.10p 47.70p 414,002
30/01/2025 47.60p 48.40p 47.30p 47.80p 758,617
29/01/2025 48.40p 48.40p 47.05p 47.70p 643,736
28/01/2025 49.60p 49.63p 47.24p 47.80p 3,170,626
27/01/2025 50.80p 51.50p 49.20p 49.50p 503,570
24/01/2025 51.00p 51.20p 49.00p 50.40p 1,522,595
23/01/2025 51.60p 52.20p 51.00p 51.00p 658,185
22/01/2025 53.40p 54.00p 51.00p 51.80p 1,423,678
21/01/2025 51.80p 53.00p 51.20p 52.40p 577,909
20/01/2025 51.80p 52.60p 51.08p 51.60p 869,305
17/01/2025 52.00p 52.60p 51.40p 51.40p 243,096
16/01/2025 51.80p 52.40p 51.40p 51.60p 250,839
15/01/2025 51.60p 52.80p 51.00p 51.60p 319,137
14/01/2025 52.40p 52.40p 50.13p 51.60p 738,205
13/01/2025 51.60p 52.40p 51.00p 51.00p 622,004
10/01/2025 50.00p 52.00p 49.66p 50.80p 1,117,106
09/01/2025 48.80p 50.20p 48.10p 49.40p 711,271
08/01/2025 48.10p 50.00p 48.10p 48.50p 948,383
07/01/2025 47.20p 48.00p 46.50p 47.80p 740,461
06/01/2025 46.20p 47.10p 46.20p 46.80p 647,209
03/01/2025 46.50p 46.90p 46.00p 46.00p 279,812
02/01/2025 47.50p 47.50p 45.50p 45.70p 192,389
01/01/2025 45.30p 46.10p 45.00p 46.10p 172,301
31/12/2024 45.30p 46.10p 45.00p 46.10p 172,301
30/12/2024 45.30p 47.00p 45.30p 45.40p 127,374
27/12/2024 45.70p 46.00p 45.10p 45.50p 133,778
26/12/2024 45.80p 46.10p 45.50p 46.00p 100,149
25/12/2024 45.80p 46.10p 45.50p 46.00p 100,149
24/12/2024 45.80p 46.10p 45.50p 46.00p 100,149
23/12/2024 45.10p 46.00p 45.10p 45.80p 125,911
20/12/2024 45.60p 45.61p 45.10p 45.20p 506,682
19/12/2024 45.70p 45.90p 44.80p 45.60p 524,267
18/12/2024 46.30p 46.71p 46.10p 46.20p 129,214
17/12/2024 46.90p 47.30p 46.10p 46.30p 584,085
16/12/2024 47.90p 48.40p 45.89p 46.90p 584,317
13/12/2024 47.90p 48.40p 47.40p 47.40p 640,389
12/12/2024 47.10p 48.02p 47.01p 47.10p 726,757
11/12/2024 45.80p 47.60p 45.80p 47.10p 555,555
10/12/2024 45.50p 46.05p 45.20p 46.00p 813,831
09/12/2024 45.40p 45.70p 45.20p 45.60p 337,824
06/12/2024 45.70p 45.70p 44.40p 45.30p 554,045
05/12/2024 45.90p 46.00p 45.10p 45.30p 275,373
04/12/2024 45.50p 46.60p 45.50p 46.00p 363,688
03/12/2024 45.20p 45.70p 45.20p 45.50p 318,492
02/12/2024 45.60p 46.00p 45.30p 45.50p 302,126
29/11/2024 45.20p 46.00p 45.20p 45.30p 141,617
28/11/2024 45.10p 46.90p 44.90p 45.00p 366,838
27/11/2024 45.00p 45.10p 44.60p 45.10p 122,821
26/11/2024 45.10p 45.20p 44.50p 44.80p 699,374
25/11/2024 45.70p 45.75p 44.70p 45.30p 293,381
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

Market data

Select a section