Share Name Share Symbol Market Type Share ISIN Share Description
Altona Resources LSE:ANR London Ordinary Share GB00B06GJT32 ORD 0.01P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.025p +4.00% 0.65p 0.60p 0.70p 0.65p 0.625p 0.625p 2,496,840 08:00:07
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 0.0 0.0 0.0 - 9.18

Altona Energy (ANR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Nov 20170.625-0.05-7.41%0.60.6757,057,355
17 Nov 20170.675+0.0250001+3.85%0.6250.6757,769,048
16 Nov 20170.64999990.000.00%0.60.699999917,112,494
15 Nov 20170.6499999+0.0249999+4.00%0.6250.7256,074,026
14 Nov 20170.625-0.025-3.85%0.6250.64999993,185,108
13 Nov 20170.6499999-0.05-7.14%0.64999990.69999992,296,686
10 Nov 20170.6999999+0.05+7.69%0.64999990.72514,033,031
09 Nov 20170.64999990.000.00%0.60.64999996,906,603
08 Nov 20170.64999990.000.00%0.64999990.64999995,017,970
07 Nov 20170.6499999+0.0249999+4.00%0.60.67513,164,059
06 Nov 20170.625+0.075+13.64%0.550.62519,085,059
03 Nov 20170.55+0.0250001+4.76%0.52499990.555,822,662
02 Nov 20170.5249999-0.075-12.50%0.47499990.574999921,609,457
01 Nov 20170.6+0.0250001+4.35%0.57499990.62516,033,683
31 Oct 20170.5749999-0.025-4.17%0.57499990.649999911,018,072
30 Oct 20170.6+0.0250001+4.35%0.57499990.649999917,454,623
27 Oct 20170.5749999+0.0249999+4.55%0.52499990.6255,330,551
26 Oct 20170.55-0.05-8.33%0.550.65,292,379
25 Oct 20170.6-0.025-4.00%0.550.6257,771,771
24 Oct 20170.625+0.025+4.17%0.52499990.62518,392,634
23 Oct 20170.6-0.05-7.69%0.550.774999942,026,502
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 Week0.650.7250.60.64853M17M8M0-
1 Month0.60.7250.4750.61372M22M11M0.058.33%
3 Months0.250.7750.1250.489512k65M9M0.4160.00%
6 Months0.450.7750.1250.4603065M5M0.244.44%
1 Year0.450.9250.1250.4994065M3M0.244.44%
3 Years0.951.3750.1250.5730065M2M-0.3-31.58%
5 Years330.1250.8842065M2M-2.35-78.33%
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:31 V: D:20171121 11:51:43