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:  
3.88p
on 23-05-2012 at 13:03:39
Change:   0.12p fall 3.12 %
Buy:   4.00p
Sell:   3.75p
   
Altona Energy (ANR, ANR.L, LON:ANR) Price Details (LSE AIM Listed Equity)
Last Trade: Sell 10,000 at 3.85p Days Range: 3.75 - 4.00p
Day's Volume: 201,823 52wk Range: 3.62 - 10.75p
Last Close: 4.00p Market Capitalisation:* £ 18.31 m
Open: 4.00p VWAP: 3.88p
ISIN: GB00B06GJT32 Shares in Issue: 472.00 m
Sector:  Mining    Listed in:  FTSE AIM All Share
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Sell100003.85p539349863124665Ordinary Trade13:03:38 - 23/05
Sell106403.85p539349863122231Ordinary Trade12:02:38 - 23/05
Sell384413.85p539349863121529Ordinary Trade11:47:22 - 23/05
Sell276473.75p539349863121042Ordinary Trade11:36:55 - 23/05
Sell500003.92p539349863120102Ordinary Trade11:19:43 - 23/05
Sell250003.90p539349863114767Ordinary Trade09:48:55 - 23/05
Time period :  to     Frequency :    
Date Open High Low Close Volume
22 May 2012 (Tue) 3.75 4.05 3.75 4.00 539,563
21 May 2012 (Mon) 3.75 3.85 3.55 3.75 467,562
18 May 2012 (Fri) 3.88 3.88 3.55 3.62 705,041
17 May 2012 (Thu) 3.88 3.95 3.75 3.88 210,880
16 May 2012 (Wed) 3.88 3.98 3.83 3.88 200,396
15 May 2012 (Tue) 4.12 4.12 3.80 3.88 735,687
14 May 2012 (Mon) 4.38 4.40 4.00 4.12 803,994
11 May 2012 (Fri) 4.38 4.40 4.30 4.38 15,052
10 May 2012 (Thu) 4.50 4.68 4.32 4.50 310,409
9 May 2012 (Wed) 5.00 5.00 4.20 4.38 1,189,957
8 May 2012 (Tue) 5.00 5.05 4.80 5.00 540,656
7 May 2012 (Mon) 5.00 5.18 4.85 5.00 500,461
4 May 2012 (Fri) 5.00 5.18 4.85 5.00 500,461
3 May 2012 (Thu) 4.75 5.18 4.75 5.00 1,213,608
2 May 2012 (Wed) 4.75 4.94 4.60 4.75 448,545
1 May 2012 (Tue) 4.75 4.90 4.55 4.75 413,208
30 Apr 2012 (Mon) 4.75 4.85 4.56 4.75 807,857
27 Apr 2012 (Fri) 4.62 4.75 4.60 4.75 396,203
26 Apr 2012 (Thu) 4.62 4.64 4.50 4.62 578,299
25 Apr 2012 (Wed) 4.75 4.75 4.50 4.62 332,208
24 Apr 2012 (Tue) 4.75 4.80 4.50 4.75 261,185
23 Apr 2012 (Mon) 4.88 4.93 4.50 4.75 649,625

FTSE 100 Latest

ValueChange
5,307.6195.67  % fall