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
  +0.00p +0.00% 0.275p 0.25p 0.30p 0.275p 0.275p 0.275p 1,089,093 07:50:54
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 0.0 0.0 0.0 - 2.45

Altona Energy (ANR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Jul 20170.2750.000.00%0.2750.2751,180,614
18 Jul 20170.275+0.025+10.00%0.250.2752,576,471
17 Jul 20170.250.000.00%0.250.251,018,000
14 Jul 20170.250.000.00%0.250.25241,398
13 Jul 20170.250.000.00%0.22499990.25721,817
12 Jul 20170.250.000.00%0.250.251,533,462
11 Jul 20170.25-0.025-9.09%0.250.2755,740,100
10 Jul 20170.275+0.0500001+22.22%0.22499990.324999925,865,688
07 Jul 20170.2249999-0.15-40.00%0.22499990.2521,717,224
06 Jul 20170.3750.000.00%0.3750.375559,040
05 Jul 20170.375+0.0500001+15.38%0.32499990.3751,637,407
04 Jul 20170.3249999-0.025-7.14%0.30.34999991,062,032
03 Jul 20170.3499999-0.075-17.65%0.34999990.375576,931
30 Jun 20170.4250.000.00%0.4250.425527,825
29 Jun 20170.4250.000.00%0.4250.42524,122
28 Jun 20170.4250.000.00%0.4250.42550,618
27 Jun 20170.4250.000.00%0.4250.42570,000
26 Jun 20170.4250.000.00%0.4250.4251,388,882
23 Jun 20170.425-0.025-5.56%0.4250.44999990
22 Jun 20170.4499999-0.025-5.26%0.44999990.47499990
21 Jun 20170.4749999+0.025+5.56%0.44999990.6750
20 Jun 20170.44999990.000.00%0.44999990.44999990
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 Week0.250.2750.2250.0000241k3M1M0.02510.00%
1 Month0.4750.4750.2250.0000026M3M-0.2-42.11%
3 Months0.5750.6750.2250.0000026M1M-0.3-52.17%
6 Months0.450.9250.2250.0000026M2M-0.175-38.89%
1 Year0.6250.9250.2250.0000026M1M-0.35-56.00%
3 Years0.951.3750.2250.0000048M1M-0.675-71.05%
5 Years2.8754.50.2250.0000048M2M-2.6-90.43%
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:33 V: D:20170720 12:41:59