Shares Magazine
45.70p-0.40 (-0.87%)02 Jan 2025, 16:35
Afentra PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 2, 2025 | 47.50p | 47.50p | 45.50p | 45.70p | 192,389 |
| Dec 31, 2024 | 45.30p | 46.10p | 45.00p | 46.10p | 172,301 |
| Dec 30, 2024 | 45.30p | 47.00p | 45.30p | 45.40p | 127,374 |
| Dec 27, 2024 | 45.70p | 46.00p | 45.10p | 45.50p | 133,778 |
| Dec 24, 2024 | 45.80p | 46.10p | 45.50p | 46.00p | 100,149 |
| Dec 23, 2024 | 45.10p | 46.00p | 45.10p | 45.80p | 125,911 |
| Dec 20, 2024 | 45.60p | 45.60p | 45.10p | 45.20p | 506,682 |
| Dec 19, 2024 | 45.70p | 45.90p | 44.80p | 45.60p | 524,267 |
| Dec 18, 2024 | 46.30p | 46.71p | 46.10p | 46.20p | 129,214 |
| Dec 17, 2024 | 46.90p | 47.30p | 46.10p | 46.30p | 584,085 |
| Dec 16, 2024 | 47.90p | 48.40p | 45.89p | 46.90p | 584,317 |
| Dec 13, 2024 | 47.90p | 48.40p | 47.40p | 47.40p | 640,388 |
| Dec 12, 2024 | 47.10p | 48.02p | 47.01p | 47.10p | 726,757 |
| Dec 11, 2024 | 45.80p | 47.60p | 45.80p | 47.10p | 555,555 |
| Dec 10, 2024 | 45.50p | 46.05p | 45.20p | 46.00p | 813,831 |
| Dec 9, 2024 | 45.40p | 45.70p | 45.20p | 45.60p | 337,824 |
| Dec 6, 2024 | 45.70p | 45.70p | 44.40p | 45.30p | 554,044 |
| Dec 5, 2024 | 45.90p | 46.00p | 45.10p | 45.30p | 275,373 |
| Dec 4, 2024 | 45.50p | 46.60p | 45.50p | 46.00p | 363,688 |
| Dec 3, 2024 | 45.20p | 45.70p | 45.20p | 45.50p | 318,491 |
| Dec 2, 2024 | 45.60p | 46.00p | 45.30p | 45.50p | 302,126 |
| Nov 29, 2024 | 45.20p | 46.00p | 45.20p | 45.30p | 141,617 |
| Nov 28, 2024 | 45.10p | 46.90p | 44.90p | 45.00p | 366,838 |
| Nov 27, 2024 | 45.00p | 45.10p | 44.60p | 45.10p | 122,821 |
| Nov 26, 2024 | 45.10p | 45.20p | 44.50p | 44.80p | 699,373 |
| Nov 25, 2024 | 45.70p | 45.75p | 44.70p | 45.30p | 293,381 |
| Nov 22, 2024 | 45.70p | 46.90p | 45.50p | 45.70p | 408,690 |
| Nov 21, 2024 | 45.40p | 46.70p | 45.29p | 45.60p | 1,123,442 |
| Nov 20, 2024 | 45.00p | 45.80p | 45.00p | 45.40p | 161,000 |
| Nov 19, 2024 | 44.40p | 45.80p | 44.10p | 44.90p | 875,050 |
| Nov 18, 2024 | 44.40p | 45.00p | 43.60p | 44.20p | 786,525 |
| Nov 15, 2024 | 44.40p | 44.50p | 43.33p | 44.40p | 951,376 |
| Nov 14, 2024 | 44.80p | 45.10p | 43.20p | 44.50p | 1,639,747 |
| Nov 13, 2024 | 45.20p | 46.00p | 44.48p | 44.80p | 365,878 |
| Nov 12, 2024 | 45.90p | 45.90p | 44.80p | 44.90p | 479,670 |
| Nov 11, 2024 | 46.00p | 48.20p | 45.70p | 45.70p | 685,871 |
| Nov 8, 2024 | 47.00p | 48.00p | 45.70p | 45.70p | 780,716 |
| Nov 7, 2024 | 47.90p | 47.90p | 46.00p | 46.90p | 675,203 |
| Nov 6, 2024 | 47.20p | 47.20p | 44.70p | 45.90p | 1,780,456 |
| Nov 5, 2024 | 47.80p | 48.26p | 46.50p | 46.80p | 1,224,558 |
| Nov 4, 2024 | 47.50p | 48.50p | 47.50p | 47.70p | 331,993 |
| Nov 1, 2024 | 48.00p | 48.90p | 47.00p | 47.50p | 257,922 |
| Oct 31, 2024 | 49.00p | 49.00p | 46.20p | 47.00p | 590,548 |
| Oct 30, 2024 | 45.90p | 48.27p | 45.30p | 47.40p | 1,787,952 |
| Oct 29, 2024 | 47.00p | 47.00p | 45.60p | 45.80p | 376,062 |
| Oct 28, 2024 | 48.00p | 48.11p | 45.60p | 46.60p | 1,271,444 |
| Oct 25, 2024 | 50.20p | 50.40p | 48.20p | 48.50p | 1,282,360 |
| Oct 24, 2024 | 50.40p | 50.60p | 50.20p | 50.20p | 833,403 |
| Oct 23, 2024 | 51.60p | 53.00p | 50.20p | 50.20p | 447,138 |
| Oct 22, 2024 | 51.60p | 52.11p | 51.40p | 51.60p | 212,650 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ithaca Energy PLC | 118.00 | 6.88 |
| Raspberry Pi Holdings PLC | 662.00 | 5.92 |
| Endeavour Mining PLC | 1,495.00 | 4.91 |
| Fresnillo PLC | 649.50 | 4.51 |
| Ocado Group PLC | 315.20 | 4.27 |
| Marks And Spencer Group PLC | 389.30 | 3.68 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Plus500 LTD | 2,560.00 | -5.47 |
| Trainline PLC | 413.60 | -4.26 |
| Integrafin Holdings PLC | 331.00 | -4.20 |
| Foresight Group Holdings Limited | 398.00 | -3.16 |
| Marshalls PLC | 285.50 | -3.06 |
| B&M European Value Retail S.A. | 356.80 | -2.78 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.