Altona Energy Share Price (ANR) - Buy ANR Shares

View your Watch List Add ANR to your Watch List
Time period:    Moving average:     Compare to: 
Altona Energy (ANR) share price history chart
Current Price:  
0.62p
on 24-10-2017 at 12:01:19
Change:   0.02p rise 4.17 %
Buy:   0.65p
Sell:   0.60p
   
Altona Energy (ANR, ANR.L, LON:ANR) Price Details (LSE AIM Listed Equity)
Last Trade: Sell 17,000 at 0.60p Days Range: 0.50 - 0.63p
Day's Volume: 12,495,448 52wk Range: 0.15 - 0.85p
Last Close: 0.60p Market Capitalisation:* £ 6.15 m
Open: 0.60p VWAP: 0.54p
ISIN: GB00B06GJT32 Shares in Issue: 992.00 m
Sector:  Mining    Listed in:  UK Alternative
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Sell170000.60p434195501593747520Ordinary Trade12:01:18 - 24/10
Sell337950.61p7325367565115456Ordinary Trade11:59:06 - 24/10
Sell2000000.60p724790857463586880Ordinary Trade11:51:20 - 24/10
Buy608500.63p433030910474018880Ordinary Trade11:41:08 - 24/10
Buy4253070.58p873712559546523712Ordinary Trade11:40:40 - 24/10
Buy9000000.55p868113159143120960Ordinary Trade11:39:52 - 24/10
Time period :  to     Frequency :    
Date Open High Low Close Volume
23 Oct 2017 (Mon) 0.65 0.78 0.52 0.60 29,026,502
20 Oct 2017 (Fri) 0.52 0.70 0.52 0.65 30,257,414
19 Oct 2017 (Thu) 0.45 0.74 0.45 0.52 64,200,535
18 Oct 2017 (Wed) 0.35 0.49 0.30 0.45 33,009,013
17 Oct 2017 (Tue) 0.35 0.39 0.32 0.35 8,082,064
16 Oct 2017 (Mon) 0.22 0.39 0.22 0.35 61,382,488
13 Oct 2017 (Fri) 0.15 0.25 0.15 0.22 56,806,530
12 Oct 2017 (Thu) 0.18 0.60 0.12 0.15 5,217,999
11 Oct 2017 (Wed) 0.22 0.22 0.18 0.18 7,004,447
10 Oct 2017 (Tue) 0.22 0.22 0.22 0.22 482,907
9 Oct 2017 (Mon) 0.25 0.28 0.22 0.22 477,582
6 Oct 2017 (Fri) 0.20 0.28 0.22 0.28 6,911,068
5 Oct 2017 (Thu) 0.22 0.22 0.22 0.22 1,407,909
4 Oct 2017 (Wed) 0.22 0.24 0.22 0.22 4,487,099
3 Oct 2017 (Tue) 0.22 0.22 0.22 0.22 400,000
2 Oct 2017 (Mon) 0.22 0.22 0.22 0.22 726,635
29 Sep 2017 (Fri) 0.22 0.22 0.22 0.22 1,635,685
28 Sep 2017 (Thu) 0.22 0.22 0.22 0.22 151,428
27 Sep 2017 (Wed) 0.22 0.22 0.22 0.22 837,789
26 Sep 2017 (Tue) 0.22 0.22 0.22 0.22 40,339
25 Sep 2017 (Mon) 0.18 0.28 0.18 0.22 2,411,097

FTSE 100 Latest

ValueChange
7,522.981.47  % fall
 

SSL