Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type | Share ISIN | Share Description |
|---|---|---|---|---|---|
| Afentra Plc | LSE:AET | London | Ordinary Share | GB00B4X3Q493 | ORD 10P |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.60 | 1.32% | 46.00 | 45.80 | 46.50 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 46.70 | 45.40 | 45.40 | 545,309 | 08:54:22 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Crude Petroleum & Natural Gs | 26.39M | -2.71M | -0.0123 | -36.91 | 99.9M |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 20 Nov 2024 | 45.40 | 0.50 | 1.11% | 45.00 | 45.60 | 161,000 |
| 19 Nov 2024 | 44.90 | 0.70 | 1.58% | 44.10 | 45.50 | 875,050 |
| 18 Nov 2024 | 44.20 | -0.20 | -0.45% | 43.60 | 44.40 | 786,074 |
| 15 Nov 2024 | 44.40 | -0.10 | -0.22% | 43.60 | 44.50 | 951,376 |
| 14 Nov 2024 | 44.50 | -0.30 | -0.67% | 43.50 | 45.10 | 1,639,747 |
| 13 Nov 2024 | 44.80 | -0.10 | -0.22% | 44.60 | 45.90 | 365,878 |
| 12 Nov 2024 | 44.90 | -0.80 | -1.75% | 44.80 | 45.90 | 479,670 |
| 11 Nov 2024 | 45.70 | 0.00 | 0.00% | 45.70 | 48.20 | 685,870 |
| 08 Nov 2024 | 45.70 | -1.20 | -2.56% | 45.70 | 48.00 | 780,716 |
| 07 Nov 2024 | 46.90 | 1.00 | 2.18% | 46.00 | 47.90 | 675,203 |
| 06 Nov 2024 | 45.90 | -0.90 | -1.92% | 44.70 | 47.20 | 1,780,456 |
| 05 Nov 2024 | 46.80 | -0.90 | -1.89% | 46.50 | 47.90 | 1,224,558 |
| 04 Nov 2024 | 47.70 | 0.20 | 0.42% | 47.50 | 48.50 | 331,993 |
| 01 Nov 2024 | 47.50 | 0.50 | 1.06% | 47.00 | 48.90 | 257,922 |
| 31 Oct 2024 | 47.00 | -0.40 | -0.84% | 46.20 | 49.00 | 590,548 |
| 30 Oct 2024 | 47.40 | 1.60 | 3.49% | 45.40 | 48.00 | 1,787,952 |
| 29 Oct 2024 | 45.80 | -0.80 | -1.72% | 45.60 | 47.00 | 376,062 |
| 28 Oct 2024 | 46.60 | -1.90 | -3.92% | 45.60 | 48.00 | 1,271,444 |
| 25 Oct 2024 | 48.50 | -1.70 | -3.39% | 48.20 | 50.20 | 1,282,360 |
| 24 Oct 2024 | 50.20 | 0.00 | 0.00% | 50.20 | 50.60 | 833,403 |
| 23 Oct 2024 | 50.20 | -1.40 | -2.71% | 50.20 | 51.60 | 384,638 |
| 22 Oct 2024 | 51.60 | 0.00 | 0.00% | 51.40 | 52.00 | 212,650 |
| 21 Oct 2024 | 51.60 | 0.20 | 0.39% | 51.60 | 52.80 | 201,305 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 44.80 | 46.70 | 43.50 | 44.54 | 882,649 | 1.20 | 2.68% |
| 1 Month | 50.40 | 50.60 | 43.50 | 46.29 | 856,864 | -4.40 | -8.73% |
| 3 Months | 48.50 | 53.00 | 43.50 | 47.42 | 680,309 | -2.50 | -5.15% |
| 6 Months | 56.00 | 62.20 | 43.50 | 51.88 | 764,837 | -10.00 | -17.86% |
| 1 Year | 30.45 | 62.20 | 28.55 | 45.12 | 865,739 | 15.55 | 51.07% |
| 3 Years | 14.55 | 62.20 | 14.55 | 33.66 | 769,515 | 31.45 | 216.15% |
| 5 Years | 9.125 | 62.20 | 7.30 | 29.84 | 581,053 | 36.88 | 404.11% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
