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
  -0.05p -9.52% 0.475p 0.40p 0.55p 0.525p 0.475p 0.525p 5,736,492.00 09:23:30
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 0.0 0.0 0.0 - 4.24

Altona Energy (ANR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
07 Dec 20160.475-0.05-9.52%0.4750.5255,736,492
06 Dec 20160.525+0.03+5.00%0.50.525871,202
05 Dec 20160.50.000.00%0.50.582,017
02 Dec 20160.5+0.05+11.11%0.50.551,473,293
01 Dec 20160.450.000.00%0.450.4531,001
30 Nov 20160.450.000.00%0.450.452,228
29 Nov 20160.45+0.03+5.88%0.40.45397,323
28 Nov 20160.425-0.03-5.56%0.4250.425146,000
25 Nov 20160.45+0.03+5.88%0.4250.451,463,670
24 Nov 20160.425-0.03-5.56%0.4250.45124,865
23 Nov 20160.450.000.00%0.450.45516,285
22 Nov 20160.450.000.00%0.450.45240,000
21 Nov 20160.450.000.00%0.450.450
18 Nov 20160.450.000.00%0.450.45257,015
17 Nov 20160.450.000.00%0.450.450
16 Nov 20160.450.000.00%0.450.45257,596
15 Nov 20160.450.000.00%0.450.45374,000
14 Nov 20160.450.000.00%0.450.450
11 Nov 20160.45-0.03-5.26%0.450.47568,000
10 Nov 20160.4750.000.00%0.4750.51,225,463
09 Nov 20160.4750.000.00%0.4750.4750
08 Nov 20160.4750.000.00%0.4750.47515,000
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 Week0.450.550.450.50822k6M492k0.035.56%
1 Month0.4750.550.400.472206M376k0.00-
3 Months0.4250.550.3750.451706M303k0.0511.76%
6 Months1.0751.0750.3250.502908M840k-0.60-55.81%
1 Year0.301.3750.2750.7290048M2M0.1858.33%
3 Years1.151.4750.250.8038048M1M-0.68-58.70%
5 Years6.3756.3750.251.3589048M1M-5.90-92.55%
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:42 V: D:20161207 22:20:27