Share Name Share Symbol Market Type Share ISIN Share Description
Altona Resources LSE:ANR London Ordinary Share GB00B06GJT32 ORD 0.1P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -0.075p -16.67% 0.375p 0.30p 0.45p 0.45p 0.375p 0.45p 787,508 10:08:44
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 0.0 0.0 0.0 - 3.34

Altona Energy (ANR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
26 May 20170.375-0.075-16.67%0.3750.4499999787,508
25 May 20170.44999990.000.00%0.44999990.4499999675,221
24 May 20170.44999990.000.00%0.44999990.4499999159,020
23 May 20170.44999990.000.00%0.44999990.4499999848,663
22 May 20170.44999990.000.00%0.44999990.449999983,406
19 May 20170.4499999+0.0249999+5.88%0.3750.44999993,072,093
18 May 20170.4250.000.00%0.4250.425200,000
17 May 20170.4250.000.00%0.4250.425611,238
16 May 20170.425-0.025-5.56%0.4250.44999991,655,323
15 May 20170.44999990.000.00%0.44999990.44999991,087,715
12 May 20170.4499999-0.075-14.29%0.44999990.52499991,374,129
11 May 20170.52499990.000.00%0.52499990.5249999328,347
10 May 20170.5249999-0.025-4.55%0.52499990.55270,000
09 May 20170.550.000.00%0.550.5512,531
08 May 20170.550.000.00%0.550.55125,260
05 May 20170.550.000.00%0.550.551,660,500
04 May 20170.550.000.00%0.550.5525,000
03 May 20170.550.000.00%0.550.554
02 May 20170.55-0.025-4.35%0.550.5749999497,842
28 Apr 20170.57499990.000.00%0.57499990.574999911,534
Download more Altona Resources Historical Data

Altona Resources (ANR) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week0.4250.450.3750.000083k3M968k-0.05-11.76%
1 Month0.5750.5750.3750.000043M668k-0.2-34.78%
3 Months0.6750.750.3750.0000411M1M-0.3-44.44%
6 Months0.4250.9250.3750.0000021M2M-0.05-11.76%
1 Year0.951.0750.3250.0000021M1M-0.575-60.53%
3 Years1.1751.3750.250.0000048M1M-0.8-68.09%
5 Years3.6254.50.250.0000048M2M-3.25-89.66%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:43 V: D:20170528 08:37:40