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
17/12/2018 82.50 87.80 75.01 82.50 12,523
14/12/2018 75.00 89.00 75.00 82.50 4,106
13/12/2018 81.50 82.00 61.00 67.50 10,732
11/12/2018 87.50 87.50 75.00 81.50 2,080
10/12/2018 105.00 105.00 79.62 87.50 6,121
07/12/2018 105.00 105.00 100.00 105.00 170
06/12/2018 105.00 105.00 101.00 105.00 1
05/12/2018 107.50 107.50 100.25 105.00 5,009
04/12/2018 107.50 107.50 101.50 107.50 229
03/12/2018 102.50 110.00 96.55 107.50 3,001
30/11/2018 102.50 102.50 96.55 102.50 7
29/11/2018 95.00 110.00 95.00 102.50 5,785
28/11/2018 97.50 112.44 90.00 107.50 24,735
27/11/2018 122.50 122.50 88.00 97.50 9,273
26/11/2018 125.00 125.00 120.00 125.00 1,080
23/11/2018 125.00 125.00 120.00 125.00 1,342
22/11/2018 115.00 125.00 110.00 125.00 3,857
21/11/2018 150.00 150.00 110.00 115.00 8,393
20/11/2018 165.00 165.00 140.00 150.00 7,797
19/11/2018 152.00 165.00 150.00 165.00 362
16/11/2018 167.50 167.50 155.00 167.50 392
15/11/2018 162.50 169.00 155.00 167.50 3,506
14/11/2018 170.00 170.00 155.00 162.50 1,490
13/11/2018 172.50 172.50 158.44 170.00 659
12/11/2018 175.00 175.00 162.55 172.50 3,187
09/11/2018 182.50 182.50 170.10 175.00 2,226
08/11/2018 182.50 182.50 176.01 182.50 4,292
07/11/2018 182.50 182.50 176.00 182.50 504
06/11/2018 182.50 182.50 176.00 182.50 600
05/11/2018 182.50 187.00 176.00 182.50 574

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