livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Altona Energy - (ANR) share price history


Altona Energy share priceANR share price tradesANR Fundamentals watchlistADD to watchlist
Altona Energy - (ANR) share price history
Date Open High Low Close Volume
20/02/2019 18.00 18.00 18.00 18.00 3,085
05/02/2019 13.00 13.00 13.00 13.00 132
31/01/2019 16.50 16.50 13.01 16.50 12,955
30/01/2019 14.50 16.50 13.00 16.50 13,930
29/01/2019 17.00 17.00 12.75 14.50 37,802
28/01/2019 18.50 20.00 13.60 17.00 141,973
25/01/2019 14.50 25.96 14.50 20.00 723,283
24/01/2019 13.50 16.00 12.75 14.50 73,362
23/01/2019 15.00 15.50 9.50 13.50 354,022
22/01/2019 17.00 17.00 10.00 16.50 27,621
21/01/2019 17.00 17.85 15.00 17.00 53,480
18/01/2019 17.50 18.50 15.00 17.00 23,268
17/01/2019 16.00 27.00 12.25 17.50 95,620
16/01/2019 11.00 20.00 10.52 16.00 228,226
15/01/2019 46.50 46.50 25.25 31.50 117,663
14/01/2019 67.50 75.00 37.00 43.00 182,286
11/01/2019 67.50 74.00 55.10 67.50 14,258
10/01/2019 61.00 73.00 50.00 70.00 30,052
09/01/2019 62.50 62.50 60.00 61.00 2,709
08/01/2019 67.50 67.50 60.00 65.00 700
07/01/2019 70.00 70.00 62.50 67.50 5,652
04/01/2019 70.00 75.00 62.50 70.00 23,365
03/01/2019 97.50 97.50 60.11 70.00 52,810
28/12/2018 100.00 100.00 85.00 97.50 908
27/12/2018 102.50 102.50 90.00 100.00 1,978
24/12/2018 105.00 105.00 100.00 102.50 300
21/12/2018 107.50 110.00 91.00 105.00 1,729
20/12/2018 115.00 125.47 101.00 107.50 22,230
19/12/2018 85.00 123.98 85.00 115.00 32,430
18/12/2018 82.50 88.00 75.01 85.00 4,235

Altona Energy - (ANR) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z