1. Share Prices

  2. Afentra PLC (AET)

45.88p+0.28 (+0.61%)22 Nov 2024, 08:26
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Afentra PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 21, 202445.40p46.70p45.29p45.60p1,123,442
Nov 20, 202445.00p45.80p45.00p45.40p161,000
Nov 19, 202444.40p45.80p44.10p44.90p875,050
Nov 18, 202444.40p45.00p43.60p44.20p786,525
Nov 15, 202444.40p44.50p43.33p44.40p951,376
Nov 14, 202444.80p45.10p43.20p44.50p1,639,747
Nov 13, 202445.20p46.00p44.48p44.80p365,878
Nov 12, 202445.90p45.90p44.80p44.90p479,670
Nov 11, 202446.00p48.20p45.70p45.70p685,871
Nov 8, 202447.00p48.00p45.70p45.70p780,716
Nov 7, 202447.90p47.90p46.00p46.90p675,203
Nov 6, 202447.20p47.20p44.70p45.90p1,780,456
Nov 5, 202447.80p48.26p46.50p46.80p1,224,558
Nov 4, 202447.50p48.50p47.50p47.70p331,993
Nov 1, 202448.00p48.90p47.00p47.50p257,922
Oct 31, 202449.00p49.00p46.20p47.00p590,548
Oct 30, 202445.90p48.27p45.30p47.40p1,787,952
Oct 29, 202447.00p47.00p45.60p45.80p376,062
Oct 28, 202448.00p48.11p45.60p46.60p1,271,444
Oct 25, 202450.20p50.40p48.20p48.50p1,282,360
Oct 24, 202450.40p50.60p50.20p50.20p833,403
Oct 23, 202451.60p53.00p50.20p50.20p447,138
Oct 22, 202451.60p52.11p51.40p51.60p212,650
Oct 21, 202452.60p52.80p51.47p51.60p201,305
Oct 18, 202451.60p52.80p50.65p51.40p551,987
Oct 17, 202452.00p52.00p51.29p51.60p66,100
Oct 16, 202452.00p52.40p51.00p51.20p399,612
Oct 15, 202452.00p53.00p50.20p52.00p785,803
Oct 14, 202452.60p53.40p52.20p52.60p157,879
Oct 11, 202452.80p53.40p51.80p52.80p282,820
Oct 10, 202452.60p53.15p50.00p52.60p282,228
Oct 9, 202451.60p53.00p51.15p52.20p527,979
Oct 8, 202452.80p52.83p51.20p51.60p643,048
Oct 7, 202450.40p53.00p49.60p52.80p1,113,710
Oct 4, 202448.50p51.20p48.50p50.60p1,600,127
Oct 3, 202447.80p48.50p47.40p48.30p654,081
Oct 2, 202448.10p48.80p47.20p47.60p443,237
Oct 1, 202447.30p48.20p46.70p48.00p676,370
Sep 30, 202448.30p48.30p46.60p47.10p846,963
Sep 27, 202445.90p48.10p45.90p46.90p826,828
Sep 26, 202447.30p48.50p45.30p46.20p1,147,728
Sep 25, 202448.50p48.50p47.20p47.60p844,717
Sep 24, 202447.50p47.80p46.62p47.80p491,655
Sep 23, 202447.30p47.60p46.40p47.30p273,905
Sep 20, 202448.70p48.70p46.70p46.90p323,617
Sep 19, 202447.20p48.40p47.15p47.80p908,825
Sep 18, 202448.40p48.40p45.70p46.60p403,945
Sep 17, 202447.00p47.70p46.23p47.00p358,194
Sep 16, 202445.70p46.90p45.60p46.40p183,026
Sep 13, 202447.00p47.00p45.40p45.50p401,229
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,350.0014.01
Ithaca Energy PLC114.765.29
Aston Martin Lagonda Global Holdings PLC105.602.83
Endeavour Mining PLC1,595.002.24
Spirax Group PLC6,651.992.18
Apax Global Alpha Limited145.002.11

Fallers

CompanyPrice% Chg
Cmc Markets PLC279.00-3.29
Investec PLC597.50-2.29
Goodwin PLC6,681.00-1.75
Molten Ventures PLC322.00-1.68
Fidelity China Special Situations PLC208.14-1.59
Jd Sports Fashion PLC93.94-1.57