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% 0.75p 0.70p 0.80p 0.75p 0.75p 0.75p 552,131.00 07:35:57
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 0.0 0.0 0.0 - 6.69

Altona Energy (ANR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Feb 20170.750.000.00%0.750.75552,131
23 Feb 20170.75+0.10+15.38%0.650.912,388,435
22 Feb 20170.65+0.025+4.00%0.60.652,473,816
21 Feb 20170.625-0.025-3.85%0.60.652,943,354
20 Feb 20170.65-0.175-21.21%0.650.83,559,929
17 Feb 20170.825-0.025-2.94%0.8250.96,297,582
16 Feb 20170.85+0.15+21.43%0.6750.92521,151,141
15 Feb 20170.70.000.00%0.6750.855,677,068
14 Feb 20170.7+0.225+47.37%0.4750.7514,799,605
13 Feb 20170.475-0.025-5.00%0.4750.51,454,727
10 Feb 20170.50.000.00%0.50.5480,070
09 Feb 20170.50.000.00%0.50.53,283
08 Feb 20170.5-0.05-9.09%0.50.55510,150
07 Feb 20170.550.000.00%0.550.55157,318
06 Feb 20170.550.000.00%0.550.55254,000
03 Feb 20170.550.000.00%0.550.5563,672
02 Feb 20170.550.000.00%0.550.5565,514
01 Feb 20170.550.000.00%0.50.551,634,560
31 Jan 20170.550.000.00%0.550.551,136,132
30 Jan 20170.550.000.00%0.550.55357,142
27 Jan 20170.550.000.00%0.550.558,200
26 Jan 20170.550.000.00%0.550.55154,659
25 Jan 20170.55+0.05+10.00%0.50.551,430,478
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 Week0.850.900.000.00002M12M6M-0.10-11.76%
1 Month0.550.9250.000.00003k21M4M0.2036.36%
3 Months0.550.9250.000.0000021M2M0.2036.36%
6 Months0.450.9250.000.0000021M1M0.3066.67%
1 Year0.751.3750.000.0000021M1M0.00-
3 Years1.1251.4250.000.0000048M1M-0.375-33.33%
5 Years5.505.500.000.0000048M2M-4.75-86.36%
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:35 V: D:20170225 02:20:38