Market data

Select a section

Afentra

(AET)
Sector: Oil, Gas and Coal
47.80p
1.20p 2.58
Last updated: 16:41:45

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 57.60p 61.20p 56.00p 60.20p 3,406,229
23/05/2024 56.00p 59.60p 54.96p 57.20p 6,419,468
22/05/2024 56.40p 57.00p 54.00p 56.40p 1,113,688
21/05/2024 56.00p 56.80p 54.80p 56.40p 1,721,068
20/05/2024 53.60p 56.00p 53.43p 55.60p 1,365,043
17/05/2024 53.60p 54.60p 52.71p 53.60p 1,081,346
16/05/2024 50.40p 53.80p 49.89p 53.00p 2,248,735
15/05/2024 50.00p 51.60p 49.50p 51.60p 2,126,224
14/05/2024 50.00p 51.40p 49.00p 49.70p 1,162,664
13/05/2024 50.40p 51.40p 49.26p 49.50p 446,002
10/05/2024 49.30p 51.80p 49.02p 50.80p 1,149,873
09/05/2024 49.90p 50.05p 48.66p 48.80p 195,054
08/05/2024 50.80p 51.46p 48.93p 49.80p 910,375
07/05/2024 50.20p 51.52p 48.62p 50.60p 867,305
06/05/2024 48.50p 50.20p 48.30p 50.20p 910,771
03/05/2024 48.50p 50.20p 48.30p 50.20p 850,963
02/05/2024 49.70p 49.90p 48.34p 48.50p 295,267
01/05/2024 50.00p 51.00p 48.30p 49.20p 1,437,800
30/04/2024 48.50p 51.00p 48.00p 50.60p 2,177,238
29/04/2024 47.00p 49.00p 45.90p 48.80p 1,674,191
26/04/2024 45.30p 47.90p 45.00p 47.00p 1,399,334
25/04/2024 46.20p 47.94p 44.50p 45.20p 1,898,076
24/04/2024 44.90p 45.34p 42.60p 44.90p 801,884
23/04/2024 43.10p 43.80p 42.60p 43.20p 327,034
22/04/2024 42.70p 44.90p 42.70p 43.00p 313,385
19/04/2024 43.10p 44.40p 42.40p 43.50p 445,102
18/04/2024 43.70p 44.20p 43.14p 43.40p 363,590
17/04/2024 44.20p 44.20p 42.30p 43.70p 377,139
16/04/2024 44.50p 45.45p 42.45p 42.70p 1,154,233
15/04/2024 47.00p 47.00p 44.30p 44.70p 953,685
12/04/2024 45.50p 47.93p 44.30p 46.90p 1,523,350
11/04/2024 43.90p 46.20p 43.56p 45.60p 879,757
10/04/2024 45.00p 46.37p 43.34p 44.00p 1,574,039
09/04/2024 44.30p 45.00p 43.09p 45.00p 1,003,698
08/04/2024 41.00p 44.40p 40.26p 44.30p 2,048,551
05/04/2024 40.00p 41.20p 39.71p 41.20p 1,542,956
04/04/2024 39.70p 40.00p 38.31p 39.70p 1,043,005
03/04/2024 39.60p 39.60p 37.60p 39.20p 1,671,585
02/04/2024 39.80p 39.80p 38.60p 38.80p 938,562
01/04/2024 38.95p 39.95p 38.30p 39.35p 955,796
29/03/2024 38.95p 39.95p 38.30p 39.35p 955,796
28/03/2024 38.95p 39.95p 38.30p 39.35p 955,796
27/03/2024 39.65p 39.65p 38.30p 38.40p 471,281
26/03/2024 38.30p 39.00p 38.25p 39.00p 386,084
25/03/2024 38.80p 40.00p 38.00p 38.55p 525,166
22/03/2024 39.50p 40.95p 38.15p 38.95p 452,711
21/03/2024 40.00p 40.85p 39.13p 39.15p 552,758
20/03/2024 39.65p 40.95p 39.26p 40.35p 895,293
19/03/2024 39.05p 40.00p 38.39p 39.35p 483,739

Market data

Select a section