Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

Altona Energy Share Price (ANR)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 0.375on 16-08-2018 at 16:30:00
Change 0.00 0.00%
Buy 0.40
Sell 0.35
Buy / Sell ANR Shares
Last Trade:
Day's Volume: 2,438,270
Last Close: 0.375p
Open: 0.375p
Day's Range 0.37p - 0.375p
52wk Range: 0.125p - 0.85p
Market Capitalisation: £6m
VWAP: 0.00p
Shares in Issue: 1,559m

Sector: Mining

Listed in: FTSE AIM All-Share

Recent Trades History Altona Energy (ANR)

Buy/Sell Volume Trade Prc Trade Type Trade Time

Share Price History for Altona Energy

Time period:
Date Open High Low Close Volume
16th Aug 2018 (Thu)0.3750.3750.370.3752,438,270
15th Aug 2018 (Wed)0.400.410.3750.401,826,516
14th Aug 2018 (Tue)0.3650.400.400.3651,723,660
13th Aug 2018 (Mon)0.3650.3650.3650.365420,000
10th Aug 2018 (Fri)0.3750.3750.3650.375940,000
9th Aug 2018 (Thu)0.3750.3750.3750.3753,089,892
8th Aug 2018 (Wed)0.400.400.3750.402,240,815
7th Aug 2018 (Tue)0.400.400.400.400
6th Aug 2018 (Mon)0.400.400.400.4070
3rd Aug 2018 (Fri)0.3550.400.3550.352,641,741
2nd Aug 2018 (Thu)0.3550.3550.340.3554,782,546
1st Aug 2018 (Wed)0.3550.3550.3550.35515,000
31st Jul 2018 (Tue)0.3650.3650.3550.365691,733
30th Jul 2018 (Mon)0.3650.3650.3650.365485,303
27th Jul 2018 (Fri)0.3650.3650.3650.3651,366,181
26th Jul 2018 (Thu)0.3750.4250.3650.37510,934,973
25th Jul 2018 (Wed)0.3650.3750.350.36517,625,049
24th Jul 2018 (Tue)0.3250.3650.3250.3253,003,832
23rd Jul 2018 (Mon)0.3150.3250.3150.3155,679,322
20th Jul 2018 (Fri)0.3150.3150.3150.3152,227,060
19th Jul 2018 (Thu)0.280.3150.280.286,366,071
18th Jul 2018 (Wed),558
17th Jul 2018 (Tue)0.3250.3250.2850.3157,269,235

News about Altona Energy (ANR)

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered