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 -18.18% 0.225p 0.20p 0.25p 0.225p 0.175p 0.175p 2,411,097 09:54:48
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 0.0 0.0 0.0 - 2.01

Altona Energy (ANR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Sep 20170.275+0.0500001+22.22%0.22499990.2759,573,011
21 Sep 20170.2249999-0.025-10.00%0.22499990.25265,000
20 Sep 20170.250.000.00%0.250.2530,000
19 Sep 20170.250.000.00%0.250.2550,018
18 Sep 20170.250.000.00%0.250.2588,183
15 Sep 20170.250.000.00%0.250.25324,557
14 Sep 20170.250.000.00%0.250.2537,037
13 Sep 20170.250.000.00%0.250.25879,698
12 Sep 20170.250.000.00%0.250.25283,472
11 Sep 20170.250.000.00%0.250.251,709,096
08 Sep 20170.250.000.00%0.250.25500,000
07 Sep 20170.250.000.00%0.250.25685,009
06 Sep 20170.25+0.0250001+11.11%0.22499990.25250,000
05 Sep 20170.22499990.000.00%0.22499990.2249999306,001
04 Sep 20170.22499990.000.00%0.22499990.224999912,401
01 Sep 20170.2249999-0.025-10.00%0.22499990.25509,685
31 Aug 20170.250.000.00%0.250.251,370,000
30 Aug 20170.250.000.00%0.250.25713,374
29 Aug 20170.250.000.00%0.250.25162,547
25 Aug 20170.250.000.00%0.250.251,079,124
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 Week0.250.2750.1750.273330k10M2M-0.025-10.00%
1 Month0.250.2750.1750.261912k10M934k-0.025-10.00%
3 Months0.350.3750.1750.2565026M2M-0.125-35.71%
6 Months0.550.6750.1750.3235026M1M-0.325-59.09%
1 Year0.4250.9250.1750.5023026M1M-0.2-47.06%
3 Years0.7251.3750.1750.6457048M1M-0.5-68.97%
5 Years3.53.6250.1751.0153048M2M-3.275-93.57%
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:32 V: D:20170925 20:46:53