Dark

ANR
ALTONA ENERGY PLC
stock LSE

Inactive

Jan 31, 2019

0.1650GBP0.000%(0.0000)12,955

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-01-31	0.16500	0.16500	0.16500	0.165000	0.000%	12,955	0.000%
2019-01-30	0.14500	0.16500	0.14500	0.165000	+13.793%	13,930	0.000%
2019-01-29	0.17000	0.17000	0.14500	0.145000	-14.706%	37,802	+13.793%
2019-01-28	0.18500	0.19000	0.15000	0.170000	-15.000%	141,973	-2.941%
2019-01-25	0.14500	0.20000	0.20000	0.200000	+37.931%	723,283	-17.500%
2019-01-24	0.13500	0.14500	0.13500	0.145000	+7.407%	73,362	+13.793%
2019-01-23	0.15000	0.15000	0.13500	0.135000	-18.182%	354,022	+22.222%
2019-01-22	0.17000	0.17000	0.16500	0.165000	-2.941%	27,621	0.000%
2019-01-21	0.17000	0.17000	0.17000	0.170000	0.000%	53,480	-2.941%
2019-01-18	0.17500	0.17500	0.17000	0.170000	-2.857%	23,268	-2.941%
2019-01-17	0.16000	0.25000	0.16000	0.175000	+9.375%	95,620	-5.714%
2019-01-16	0.11000	0.18000	0.11000	0.160000	-49.206%	228,226	+3.125%
2019-01-15	0.46500	0.46500	0.23500	0.315000	-26.744%	117,663	-47.619%
2019-01-14	0.67500	0.43000	0.43000	0.430000	-36.296%	182,286	-61.628%
2019-01-11	0.67500	0.67500	0.67500	0.675000	-3.571%	14,258	-75.556%
2019-01-10	0.61000	0.70000	0.53500	0.700000	+14.754%	30,052	-76.429%
2019-01-09	0.62500	0.62500	0.61000	0.610000	-6.154%	2,709	-72.951%
2019-01-08	0.67500	0.67500	0.65000	0.650000	-3.704%	700	-74.615%
2019-01-07	0.70000	0.70000	0.67500	0.675000	-3.571%	5,652	-75.556%
2019-01-04	0.70000	0.71500	0.70000	0.700000	0.000%	23,365	-76.429%
2019-01-03	0.97500	0.97500	0.67500	0.700000	-28.205%	52,810	-76.429%
2019-01-02	0.97500	0.97500	0.97500	0.975000	0.000%	0	-83.077%
2018-12-31	0.97500	0.97500	0.97500	0.975000	0.000%	0	-83.077%
2018-12-28	1.00000	1.00000	0.97500	0.975000	-2.500%	908	-83.077%
2018-12-27	1.02500	1.02500	1.00000	1.000000	-2.439%	1,978	-83.500%
2018-12-24	1.05000	1.05000	1.02500	1.025000	-2.381%	300	-83.902%
2018-12-21	1.07500	1.07500	1.05000	1.050000	-2.326%	1,729	-84.286%
2018-12-20	1.15000	1.22500	1.07500	1.075000	-6.522%	22,230	-84.651%
2018-12-19	0.85000	1.20000	0.85000	1.150000	+35.294%	32,430	-85.652%
2018-12-18	0.82500	0.85000	0.82500	0.850000	+3.030%	4,235	-80.588%
2018-12-17	0.82500	0.82500	0.82500	0.825000	0.000%	12,523	-80.000%
2018-12-14	0.75000	0.82500	0.75000	0.825000	+22.222%	4,106	-80.000%
2018-12-13	0.81500	0.81500	0.65000	0.675000	-17.178%	10,732	-75.556%
2018-12-12	0.81500	0.81500	0.81500	0.815000	0.000%	0	-79.755%
2018-12-11	0.87500	0.87500	0.81500	0.815000	-6.857%	2,080	-79.755%
2018-12-10	1.05000	1.05000	0.87500	0.875000	-16.667%	6,121	-81.143%
2018-12-07	1.05000	1.05000	1.05000	1.050000	0.000%	170	-84.286%
2018-12-06	1.05000	1.05000	1.05000	1.050000	0.000%	1	-84.286%
2018-12-05	1.07500	1.07500	1.05000	1.050000	-2.326%	5,009	-84.286%
2018-12-04	1.07500	1.07500	1.07500	1.075000	0.000%	229	-84.651%
2018-12-03	1.02500	1.07500	1.02500	1.075000	+4.878%	3,001	-84.651%
2018-11-30	1.02500	1.02500	1.02500	1.025000	0.000%	7	-83.902%
2018-11-29	0.95000	1.02500	0.95000	1.025000	-4.651%	5,785	-83.902%
2018-11-28	0.97500	1.07500	0.97500	1.075000	+10.256%	24,735	-84.651%
2018-11-27	1.22500	1.22500	0.97500	0.975000	-22.000%	9,273	-83.077%
2018-11-26	1.25000	1.25000	1.20000	1.250000	0.000%	1,080	-86.800%
2018-11-23	1.25000	1.25000	1.25000	1.250000	0.000%	1,342	-86.800%
2018-11-22	1.15000	1.25000	1.15000	1.250000	+8.696%	3,857	-86.800%
2018-11-21	1.50000	1.50000	1.15000	1.150000	-23.333%	8,393	-85.652%
2018-11-20	1.65000	1.65000	1.50000	1.500000	-9.091%	7,797	-89.000%
2018-11-19	1.67500	1.67500	1.65000	1.650000	-1.493%	362	-90.000%
2018-11-16	1.67500	1.67500	1.67500	1.675000	0.000%	392	-90.149%
2018-11-15	1.62500	1.67500	1.62500	1.675000	+3.077%	3,506	-90.149%
2018-11-14	1.70000	1.70000	1.62500	1.625000	-4.412%	1,490	-89.846%
2018-11-13	1.72500	1.72500	1.70000	1.700000	-1.449%	659	-90.294%
2018-11-12	1.75000	1.75000	1.72500	1.725000	-1.429%	3,187	-90.435%
2018-11-09	1.82500	1.82500	1.75000	1.750000	-4.110%	2,226	-90.571%
2018-11-08	1.82500	1.82500	1.82500	1.825000	0.000%	4,292	-90.959%
2018-11-07	1.82500	1.82500	1.82500	1.825000	0.000%	504	-90.959%
2018-11-06	1.82500	1.82500	1.82500	1.825000	0.000%	600	-90.959%
2018-11-05	1.82500	1.82500	1.82500	1.825000	0.000%	574	-90.959%
2018-11-02	1.90000	1.90000	1.72500	1.825000	-6.410%	20,683	-90.959%
2018-11-01	1.90000	1.95000	1.90000	1.950000	0.000%	2,705	-91.538%
2018-10-31	2.00000	2.00000	1.95000	1.950000	-2.500%	8,099	-91.538%
2018-10-30	2.00000	2.00000	2.00000	2.000000	0.000%	1,681	-91.750%
2018-10-29	1.87500	2.00000	1.87500	2.000000	+6.667%	4,164	-91.750%
2018-10-26	1.80000	1.87500	1.80000	1.875000	+4.167%	3,934	-91.200%
2018-10-25	1.80000	1.80000	1.80000	1.800000	0.000%	1,168	-90.833%
2018-10-24	1.75000	1.80000	1.75000	1.800000	+2.857%	3,378	-90.833%
2018-10-23	1.95000	1.95000	1.75000	1.750000	-10.256%	3,331	-90.571%
2018-10-22	2.00000	2.00000	1.95000	1.950000	-2.500%	955	-91.538%
2018-10-19	2.12500	2.12500	2.00000	2.000000	-5.882%	2,399	-91.750%
2018-10-18	2.25000	2.25000	2.10000	2.125000	+94,344.444%	1,910	-92.235%
2018-10-17	0.00240	0.00240	0.00225	0.002250	-6.250%	957,830	+7,233.333%
2018-10-16	0.00240	0.00240	0.00240	0.002400	0.000%	2,073,004	+6,775.000%
2018-10-15	0.00225	0.00240	0.00225	0.002400	+6.667%	7,004,937	+6,775.000%
2018-10-12	0.00235	0.00235	0.00225	0.002250	-4.255%	1,468,435	+7,233.333%
2018-10-11	0.00245	0.00245	0.00235	0.002350	-4.082%	1,478,171	+6,921.277%
2018-10-10	0.00245	0.00245	0.00245	0.002450	0.000%	1,236,889	+6,634.694%
2018-10-09	0.00245	0.00260	0.00245	0.002450	0.000%	6,680,076	+6,634.694%
2018-10-08	0.00235	0.00245	0.00235	0.002450	+4.255%	3,784,896	+6,634.694%
2018-10-05	0.00235	0.00235	0.00235	0.002350	0.000%	900,359	+6,921.277%
2018-10-04	0.00225	0.00235	0.00215	0.002350	+20.513%	6,773,451	+6,921.277%
2018-10-03	0.00165	0.00195	0.00165	0.001950	+18.182%	14,682,437	+8,361.538%
2018-10-02	0.00265	0.00265	0.00150	0.001650	-37.736%	47,806,671	+9,900.000%
2018-10-01	0.00265	0.00265	0.00265	0.002650	0.000%	8,589	+6,126.415%
2018-09-28	0.00265	0.00265	0.00265	0.002650	0.000%	3,862,666	+6,126.415%
2018-09-27	0.00265	0.00265	0.00265	0.002650	0.000%	345,675	+6,126.415%
2018-09-26	0.00265	0.00265	0.00265	0.002650	0.000%	410,000	+6,126.415%
2018-09-25	0.00265	0.00265	0.00265	0.002650	0.000%	259,630	+6,126.415%
2018-09-24	0.00225	0.00265	0.00225	0.002650	+17.778%	6,988,001	+6,126.415%
2018-09-21	0.00245	0.00245	0.00205	0.002250	-8.163%	11,562,755	+7,233.333%
2018-09-20	0.00260	0.00230	0.00230	0.002450	-5.769%	6,675,170	+6,634.694%
2018-09-19	0.00275	0.00275	0.00260	0.002600	-5.455%	4,478,806	+6,246.154%
2018-09-18	0.00275	0.00275	0.00275	0.002750	0.000%	2,278,220	+5,900.000%
2018-09-17	0.00275	0.00275	0.00275	0.002750	0.000%	7,246,508	+5,900.000%
2018-09-14	0.00275	0.00275	0.00275	0.002750	0.000%	2,555,218	+5,900.000%
2018-09-13	0.00315	0.00315	0.00275	0.002750	-12.698%	2,265,694	+5,900.000%
2018-09-12	0.00325	0.00325	0.00270	0.003150	-3.077%	4,181,138	+5,138.095%
2018-09-11	0.00325	0.00325	0.00325	0.003250	0.000%	2,347	+4,976.923%
2018-09-10	0.00325	0.00325	0.00325	0.003250	0.000%	15,033	+4,976.923%
2018-09-07	0.00325	0.00325	0.00325	0.003250	0.000%	100,000	+4,976.923%
2018-09-06	0.00325	0.00325	0.00325	0.003250	0.000%	90,000	+4,976.923%
2018-09-05	0.00325	0.00325	0.00325	0.003250	0.000%	1,403,087	+4,976.923%
2018-09-04	0.00325	0.00325	0.00325	0.003250	0.000%	567,180	+4,976.923%
2018-09-03	0.00325	0.00325	0.00325	0.003250	0.000%	445,484	+4,976.923%
2018-08-31	0.00325	0.00325	0.00325	0.003250	0.000%	0	+4,976.923%
2018-08-30	0.00325	0.00325	0.00325	0.003250	0.000%	898,849	+4,976.923%
2018-08-29	0.00325	0.00325	0.00325	0.003250	0.000%	4,831,063	+4,976.923%
2018-08-28	0.00375	0.00375	0.00325	0.003250	0.000%	16,688,022	+4,976.923%
2018-08-24	0.00325	0.00325	0.00325	0.003250	0.000%	2,827,327	+4,976.923%
2018-08-23	0.00325	0.00325	0.00325	0.003250	0.000%	4,709,256	+4,976.923%
2018-08-22	0.00350	0.00350	0.00325	0.003250	-7.143%	1,806,775	+4,976.923%
2018-08-21	0.00350	0.00350	0.00350	0.003500	0.000%	799,115	+4,614.286%
2018-08-20	0.00360	0.00360	0.00350	0.003500	-2.778%	946,289	+4,614.286%
2018-08-17	0.00375	0.00375	0.00360	0.003600	-4.000%	89,033	+4,483.333%
2018-08-16	0.00375	0.00375	0.00370	0.003750	0.000%	2,438,270	+4,300.000%
2018-08-15	0.00400	0.00410	0.00375	0.003750	-6.250%	1,826,516	+4,300.000%
2018-08-14	0.00365	0.00400	0.00400	0.004000	+9.589%	1,723,660	+4,025.000%
2018-08-13	0.00365	0.00365	0.00365	0.003650	0.000%	420,000	+4,420.548%
2018-08-10	0.00375	0.00375	0.00365	0.003650	-2.667%	940,000	+4,420.548%
2018-08-09	0.00375	0.00375	0.00375	0.003750	0.000%	3,089,892	+4,300.000%
2018-08-08	0.00400	0.00400	0.00375	0.003750	-6.250%	2,240,815	+4,300.000%
2018-08-07	0.00400	0.00400	0.00400	0.004000	0.000%	1,378,800	+4,025.000%
2018-08-06	0.00400	0.00400	0.00400	0.004000	0.000%	1,872,795	+4,025.000%
2018-08-03	0.00355	0.00400	0.00355	0.004000	+14.286%	3,678,248	+4,025.000%
2018-08-02	0.00355	0.00355	0.00340	0.003500	-1.408%	4,782,546	+4,614.286%
2018-08-01	0.00355	0.00355	0.00355	0.003550	0.000%	15,000	+4,547.887%
2018-07-31	0.00365	0.00365	0.00355	0.003550	-2.740%	691,733	+4,547.887%
2018-07-30	0.00365	0.00365	0.00365	0.003650	0.000%	485,303	+4,420.548%
2018-07-27	0.00365	0.00365	0.00365	0.003650	0.000%	1,366,181	+4,420.548%
2018-07-26	0.00375	0.00425	0.00365	0.003650	-2.667%	10,934,973	+4,420.548%
2018-07-25	0.00365	0.00375	0.00350	0.003750	+2.740%	17,625,049	+4,300.000%
2018-07-24	0.00325	0.00365	0.00325	0.003650	+12.308%	3,003,832	+4,420.548%
2018-07-23	0.00315	0.00325	0.00315	0.003250	+3.175%	5,679,322	+4,976.923%
2018-07-20	0.00315	0.00315	0.00315	0.003150	0.000%	2,227,060	+5,138.095%
2018-07-19	0.00280	0.00315	0.00280	0.003150	+12.500%	6,366,071	+5,138.095%
2018-07-18	0.00290	0.00290	0.00280	0.002800	-3.448%	3,607,072	+5,792.857%
2018-07-17	0.00325	0.00325	0.00285	0.002900	-7.937%	7,269,235	+5,589.655%
2018-07-16	0.00315	0.00315	0.00315	0.003150	0.000%	202,000	+5,138.095%
2018-07-13	0.00315	0.00315	0.00315	0.003150	0.000%	179,007	+5,138.095%
2018-07-12	0.00315	0.00315	0.00315	0.003150	0.000%	505,671	+5,138.095%
2018-07-11	0.00325	0.00325	0.00275	0.003150	-3.077%	5,403,223	+5,138.095%
2018-07-10	0.00325	0.00325	0.00325	0.003250	0.000%	1,240,000	+4,976.923%
2018-07-09	0.00325	0.00330	0.00330	0.003250	0.000%	854,854	+4,976.923%
2018-07-06	0.00325	0.00325	0.00325	0.003250	0.000%	529,375	+4,976.923%
2018-07-05	0.00325	0.00325	0.00325	0.003250	0.000%	4,750,000	+4,976.923%
2018-07-04	0.00325	0.00325	0.00300	0.003250	0.000%	0	+4,976.923%
2018-07-03	0.00325	0.00300	0.00300	0.003250	0.000%	3,515,141	+4,976.923%
2018-07-02	0.00325	0.00320	0.00320	0.003250	0.000%	542,666	+4,976.923%
2018-06-29	0.00325	0.00350	0.00350	0.003250	0.000%	308,500	+4,976.923%
2018-06-28	0.00325	0.00325	0.00325	0.003250	0.000%	1,628,406	+4,976.923%
2018-06-27	0.00325	0.00325	0.00325	0.003250	0.000%	1,620,040	+4,976.923%
2018-06-26	0.00325	0.00325	0.00325	0.003250	0.000%	167,099	+4,976.923%
2018-06-25	0.00325	0.00325	0.00325	0.003250	0.000%	2,403,971	+4,976.923%
2018-06-22	0.00350	0.00350	0.00325	0.003250	-7.143%	6,312,700	+4,976.923%
2018-06-21	0.00350	0.00350	0.00350	0.003500	0.000%	819,921	+4,614.286%
2018-06-20	0.00365	0.00365	0.00350	0.003500	-4.110%	1,724,591	+4,614.286%
2018-06-19	0.00350	0.00365	0.00325	0.003650	+4.286%	11,349,237	+4,420.548%
2018-06-18	0.00350	0.00350	0.00325	0.003500	0.000%	4,271,393	+4,614.286%
2018-06-15	0.00375	0.00375	0.00350	0.003500	-6.667%	1,478,415	+4,614.286%
2018-06-14	0.00400	0.00400	0.00375	0.003750	-6.250%	6,168,035	+4,300.000%
2018-06-13	0.00350	0.00400	0.00350	0.004000	+14.286%	15,728,304	+4,025.000%
2018-06-12	0.00375	0.00375	0.00325	0.003500	-12.500%	4,773,374	+4,614.286%
2018-06-11	0.00398	0.00400	0.00398	0.004000	+0.503%	4,968,460	+4,025.000%
2018-06-08	0.00350	0.00398	0.00350	0.003980	+13.714%	7,674,943	+4,045.729%
2018-06-07	0.00350	0.00350	0.00300	0.003500	0.000%	3,214,342	+4,614.286%
2018-06-06	0.00375	0.00375	0.00350	0.003500	-6.667%	10,935,848	+4,614.286%
2018-06-05	0.00400	0.00500	0.00375	0.003750	-6.250%	23,408,567	+4,300.000%
2018-06-04	0.00415	0.00415	0.00400	0.004000	-3.614%	4,062,336	+4,025.000%
2018-06-01	0.00400	0.00440	0.00400	0.004150	+3.750%	12,923,573	+3,875.904%
2018-05-31	0.00400	0.00400	0.00400	0.004000	0.000%	7,412,808	+4,025.000%
2018-05-30	0.00340	0.00440	0.00340	0.004000	+17.647%	25,136,599	+4,025.000%
2018-05-29	0.00325	0.00365	0.00325	0.003400	+4.615%	9,836,861	+4,752.941%
2018-05-25	0.00375	0.00375	0.00325	0.003250	-13.333%	20,790,733	+4,976.923%
2018-05-24	0.00375	0.00375	0.00335	0.003750	0.000%	12,312,306	+4,300.000%
2018-05-23	0.00400	0.00400	0.00375	0.003750	-6.250%	14,322,558	+4,300.000%
2018-05-22	0.00340	0.00450	0.00325	0.004000	+17.647%	28,738,749	+4,025.000%
2018-05-21	0.00275	0.00375	0.00275	0.003400	+23.636%	26,649,221	+4,752.941%
2018-05-18	0.00290	0.00290	0.00265	0.002750	-5.172%	3,977,601	+5,900.000%
2018-05-17	0.00290	0.00290	0.00290	0.002900	0.000%	2,164,120	+5,589.655%
2018-05-16	0.00315	0.00315	0.00290	0.002900	-7.937%	3,116,904	+5,589.655%
2018-05-15	0.00315	0.00315	0.00315	0.003150	-3.077%	327,361	+5,138.095%
2018-05-14	0.00325	0.00325	0.00325	0.003250	0.000%	1,823,982	+4,976.923%
2018-05-11	0.00325	0.00325	0.00300	0.003250	0.000%	139,300	+4,976.923%
2018-05-10	0.00325	0.00325	0.00325	0.003250	0.000%	5,418,034	+4,976.923%
2018-05-09	0.00315	0.00325	0.00315	0.003250	+3.175%	1,138,673	+4,976.923%
2018-05-08	0.00315	0.00315	0.00315	0.003150	0.000%	1,568,414	+5,138.095%
2018-05-04	0.00315	0.00315	0.00315	0.003150	0.000%	1,128,298	+5,138.095%
2018-05-03	0.00315	0.00315	0.00315	0.003150	0.000%	237,319	+5,138.095%
2018-05-02	0.00315	0.00315	0.00315	0.003150	0.000%	13,579,847	+5,138.095%
2018-05-01	0.00315	0.00315	0.00315	0.003150	0.000%	1,665,166	+5,138.095%
2018-04-30	0.00315	0.00315	0.00315	0.003150	0.000%	6,815,314	+5,138.095%
2018-04-27	0.00315	0.00315	0.00315	0.003150	0.000%	635,424	+5,138.095%
2018-04-26	0.00315	0.00315	0.00315	0.003150	0.000%	10,548,807	+5,138.095%
2018-04-25	0.00315	0.00315	0.00315	0.003150	0.000%	4,892,349	+5,138.095%
2018-04-24	0.00275	0.00315	0.00275	0.003150	+14.545%	14,822,667	+5,138.095%
2018-04-23	0.00275	0.00275	0.00275	0.002750	0.000%	1,068,650	+5,900.000%
2018-04-20	0.00275	0.00275	0.00250	0.002750	0.000%	1,413,841	+5,900.000%
2018-04-19	0.00275	0.00275	0.00275	0.002750	0.000%	2,343,259	+5,900.000%
2018-04-18	0.00300	0.00300	0.00275	0.002750	-8.333%	6,264,228	+5,900.000%
2018-04-17	0.00275	0.00300	0.00275	0.003000	+9.091%	3,060,213	+5,400.000%
2018-04-16	0.00300	0.00300	0.00275	0.002750	-8.333%	696,346	+5,900.000%
2018-04-13	0.00300	0.00300	0.00300	0.003000	0.000%	670,885	+5,400.000%
2018-04-12	0.00290	0.00300	0.00290	0.003000	+3.448%	291,504	+5,400.000%
2018-04-11	0.00290	0.00290	0.00290	0.002900	0.000%	2,806,678	+5,589.655%
2018-04-10	0.00300	0.00300	0.00275	0.002900	-3.333%	1,514,666	+5,589.655%
2018-04-09	0.00300	0.00300	0.00300	0.003000	0.000%	608,008	+5,400.000%
2018-04-06	0.00300	0.00300	0.00300	0.003000	0.000%	1,251,199	+5,400.000%
2018-04-05	0.00300	0.00300	0.00300	0.003000	0.000%	620,199	+5,400.000%
2018-04-04	0.00325	0.00325	0.00275	0.003000	-7.692%	20,173,392	+5,400.000%
2018-04-03	0.00350	0.00350	0.00325	0.003250	-7.143%	1,937,880	+4,976.923%
2018-03-29	0.00350	0.00350	0.00350	0.003500	-6.667%	5,570,000	+4,614.286%
2018-03-28	0.00375	0.00375	0.00375	0.003750	0.000%	773,318	+4,300.000%
2018-03-27	0.00375	0.00375	0.00375	0.003750	0.000%	3,300,330	+4,300.000%
2018-03-26	0.00375	0.00375	0.00375	0.003750	0.000%	2,317,602	+4,300.000%
2018-03-23	0.00325	0.00375	0.00325	0.003750	+15.385%	6,640,765	+4,300.000%
2018-03-22	0.00325	0.00325	0.00325	0.003250	0.000%	1,797,585	+4,976.923%
2018-03-21	0.00325	0.00325	0.00325	0.003250	0.000%	5,226,323	+4,976.923%
2018-03-20	0.00400	0.00400	0.00325	0.003250	-7.143%	12,874,703	+4,976.923%
2018-03-19	0.00350	0.00350	0.00350	0.003500	0.000%	3,908,912	+4,614.286%
2018-03-16	0.00350	0.00350	0.00350	0.003500	0.000%	1,665,920	+4,614.286%
2018-03-15	0.00350	0.00350	0.00350	0.003500	0.000%	5,454,532	+4,614.286%
2018-03-14	0.00315	0.00350	0.00280	0.003500	+11.111%	5,151,931	+4,614.286%
2018-03-13	0.00325	0.00325	0.00275	0.003150	-3.077%	21,126,879	+5,138.095%
2018-03-12	0.00325	0.00325	0.00325	0.003250	0.000%	537,587	+4,976.923%
2018-03-09	0.00325	0.00325	0.00325	0.003250	0.000%	934,062	+4,976.923%
2018-03-08	0.00325	0.00325	0.00325	0.003250	0.000%	2,849,075	+4,976.923%
2018-03-07	0.00325	0.00325	0.00325	0.003250	0.000%	2,842,322	+4,976.923%
2018-03-06	0.00350	0.00350	0.00325	0.003250	-7.143%	2,809,751	+4,976.923%
2018-03-05	0.00350	0.00350	0.00300	0.003500	0.000%	1,817,741	+4,614.286%
2018-03-02	0.00350	0.00350	0.00350	0.003500	0.000%	1,361,835	+4,614.286%
2018-03-01	0.00350	0.00350	0.00350	0.003500	+6.061%	2,906,475	+4,614.286%
2018-02-28	0.00350	0.00330	0.00330	0.003300	-5.714%	9,044,427	+4,900.000%
2018-02-27	0.00400	0.00400	0.00350	0.003500	-12.500%	7,498,387	+4,614.286%
2018-02-26	0.00400	0.00400	0.00400	0.004000	0.000%	4,649,764	+4,025.000%
2018-02-23	0.00400	0.00400	0.00400	0.004000	0.000%	1,561,563	+4,025.000%
2018-02-22	0.00330	0.00400	0.00325	0.004000	+6.667%	24,021,719	+4,025.000%
2018-02-21	0.00375	0.00375	0.00375	0.003750	0.000%	2,343,567	+4,300.000%
2018-02-20	0.00400	0.00400	0.00375	0.003750	-6.250%	2,131,491	+4,300.000%
2018-02-19	0.00400	0.00425	0.00400	0.004000	0.000%	9,247,302	+4,025.000%
2018-02-16	0.00450	0.00450	0.00400	0.004000	-11.111%	2,113,414	+4,025.000%
2018-02-15	0.00425	0.00475	0.00425	0.004500	+12.500%	13,679,857	+3,566.667%
2018-02-14	0.00400	0.00400	0.00400	0.004000	-5.882%	5,360,964	+4,025.000%
2018-02-13	0.00350	0.00425	0.00350	0.004250	+21.429%	7,957,646	+3,782.353%
2018-02-12	0.00375	0.00375	0.00325	0.003500	-6.667%	13,198,907	+4,614.286%
2018-02-09	0.00375	0.00375	0.00325	0.003750	0.000%	4,491,452	+4,300.000%
2018-02-08	0.00350	0.00400	0.00325	0.003750	0.000%	4,968,079	+4,300.000%
2018-02-07	0.00400	0.00400	0.00375	0.003750	-0.398%	7,406,858	+4,300.000%
2018-02-06	0.00375	0.00425	0.00375	0.003765	-11.412%	2,927,574	+4,282.470%
2018-02-05	0.00425	0.00450	0.00425	0.004250	0.000%	20,108,712	+3,782.353%
2018-02-02	0.00500	0.00750	0.00405	0.004250	-10.526%	126,050,471	+3,782.353%
2018-02-01	0.00475	0.00475	0.00425	0.004750	+5.556%	9,598,742	+3,373.684%
2018-01-31	0.00475	0.00475	0.00425	0.004500	-5.263%	9,742,787	+3,566.667%
2018-01-30	0.00475	0.00475	0.00475	0.004750	0.000%	3,710,152	+3,373.684%
2018-01-29	0.00500	0.00500	0.00475	0.004750	-5.000%	1,622,210	+3,373.684%
2018-01-26	0.00500	0.00525	0.00500	0.005000	0.000%	3,296,263	+3,200.000%
2018-01-25	0.00500	0.00500	0.00475	0.005000	0.000%	3,836,803	+3,200.000%
2018-01-24	0.00500	0.00500	0.00500	0.005000	0.000%	3,409,563	+3,200.000%
2018-01-23	0.00500	0.00500	0.00500	0.005000	0.000%	3,381,772	+3,200.000%
2018-01-22	0.00500	0.00500	0.00500	0.005000	0.000%	461,459	+3,200.000%
2018-01-19	0.00500	0.00500	0.00500	0.005000	0.000%	1,330,027	+3,200.000%
2018-01-18	0.00500	0.00500	0.00500	0.005000	0.000%	279,313	+3,200.000%
2018-01-17	0.00500	0.00500	0.00500	0.005000	0.000%	2,807,156	+3,200.000%
2018-01-16	0.00505	0.00525	0.00500	0.005000	-0.990%	2,204,846	+3,200.000%
2018-01-15	0.00450	0.00505	0.00450	0.005050	+12.222%	4,513,856	+3,167.327%
2018-01-12	0.00450	0.00450	0.00450	0.004500	0.000%	2,232,591	+3,566.667%
2018-01-11	0.00475	0.00475	0.00425	0.004500	-6.250%	6,024,818	+3,566.667%
2018-01-10	0.00600	0.00675	0.00480	0.004800	-12.727%	19,131,784	+3,337.500%
2018-01-09	0.00450	0.00575	0.00450	0.005500	+22.222%	9,819,209	+2,900.000%
2018-01-08	0.00475	0.00475	0.00450	0.004500	-5.263%	809,990	+3,566.667%
2018-01-05	0.00450	0.00475	0.00450	0.004750	+5.556%	3,489,928	+3,373.684%
2018-01-04	0.00450	0.00450	0.00450	0.004500	0.000%	1,875,200	+3,566.667%
2018-01-03	0.00450	0.00450	0.00450	0.004500	0.000%	1,891,780	+3,566.667%
2018-01-02	0.00450	0.00450	0.00375	0.004500	0.000%	13,323,356	+3,566.667%
2017-12-28	0.00450	0.00450	0.00450	0.004500	0.000%	434,440	+3,566.667%
2017-12-27	0.00500	0.00500	0.00450	0.004500	-10.000%	3,407,662	+3,566.667%
2017-12-21	0.00475	0.00550	0.00475	0.005000	+5.263%	9,766,134	+3,200.000%
2017-12-20	0.00500	0.00500	0.00450	0.004750	-5.000%	2,248,604	+3,373.684%
2017-12-19	0.00550	0.00550	0.00475	0.005000	-9.091%	3,431,226	+3,200.000%
2017-12-18	0.00500	0.00550	0.00450	0.005500	+10.000%	2,137,078	+2,900.000%
2017-12-15	0.00475	0.00500	0.00475	0.005000	+5.263%	4,063,991	+3,200.000%
2017-12-14	0.00550	0.00550	0.00475	0.004750	-13.636%	5,043,748	+3,373.684%
2017-12-13	0.00500	0.00550	0.00500	0.005500	+10.000%	4,475,383	+2,900.000%
2017-12-12	0.00525	0.00525	0.00500	0.005000	-4.762%	537,850	+3,200.000%
2017-12-11	0.00525	0.00525	0.00525	0.005250	0.000%	1,174,959	+3,042.857%
2017-12-08	0.00525	0.00550	0.00525	0.005250	0.000%	12,448,972	+3,042.857%
2017-12-07	0.00600	0.00600	0.00525	0.005250	-12.500%	2,704,034	+3,042.857%
2017-12-06	0.00600	0.00600	0.00575	0.006000	0.000%	3,351,138	+2,650.000%
2017-12-05	0.00650	0.00650	0.00575	0.006000	-7.692%	5,605,726	+2,650.000%
2017-12-04	0.00700	0.00700	0.00650	0.006500	-7.143%	3,193,296	+2,438.462%
2017-12-01	0.00675	0.00700	0.00650	0.007000	+3.704%	14,911,173	+2,257.143%
2017-11-30	0.00700	0.00850	0.00675	0.006750	-3.571%	62,699,422	+2,344.444%
2017-11-29	0.00650	0.00700	0.00650	0.007000	+7.692%	11,702,938	+2,257.143%
2017-11-28	0.00700	0.00700	0.00625	0.006500	-7.143%	28,697,301	+2,438.462%
2017-11-27	0.00675	0.00700	0.00675	0.007000	+3.704%	10,792,320	+2,257.143%
2017-11-24	0.00675	0.00675	0.00625	0.006750	0.000%	11,549,875	+2,344.444%
2017-11-23	0.00550	0.00725	0.00550	0.006750	+12.500%	50,373,502	+2,344.444%
2017-11-22	0.00625	0.00625	0.00600	0.006000	-4.000%	3,984,154	+2,650.000%
2017-11-21	0.00625	0.00650	0.00625	0.006250	0.000%	4,113,334	+2,540.000%
2017-11-20	0.00675	0.00675	0.00600	0.006250	-7.407%	7,057,355	+2,540.000%
2017-11-17	0.00650	0.00675	0.00625	0.006750	+3.846%	7,769,048	+2,344.444%
2017-11-16	0.00650	0.00700	0.00600	0.006500	0.000%	17,112,494	+2,438.462%
2017-11-15	0.00625	0.00725	0.00625	0.006500	+4.000%	6,074,026	+2,438.462%
2017-11-14	0.00650	0.00650	0.00625	0.006250	-3.846%	3,185,108	+2,540.000%
2017-11-13	0.00700	0.00700	0.00650	0.006500	-7.143%	2,296,686	+2,438.462%
2017-11-10	0.00650	0.00725	0.00650	0.007000	+7.692%	14,033,031	+2,257.143%
2017-11-09	0.00650	0.00650	0.00600	0.006500	0.000%	6,906,603	+2,438.462%
2017-11-08	0.00650	0.00650	0.00650	0.006500	0.000%	5,017,970	+2,438.462%
2017-11-07	0.00625	0.00675	0.00600	0.006500	+4.000%	13,164,059	+2,438.462%
2017-11-06	0.00550	0.00625	0.00550	0.006250	+13.636%	19,085,059	+2,540.000%
2017-11-03	0.00525	0.00550	0.00525	0.005500	+4.762%	5,822,662	+2,900.000%
2017-11-02	0.00575	0.00575	0.00475	0.005250	-12.500%	21,609,457	+3,042.857%
2017-11-01	0.00575	0.00625	0.00575	0.006000	+4.348%	19,935,360	+2,650.000%
2017-10-31	0.00600	0.00650	0.00575	0.005750	-4.167%	10,858,072	+2,769.565%
2017-10-30	0.00575	0.00650	0.00575	0.006000	+4.348%	17,454,623	+2,650.000%
2017-10-27	0.00550	0.00625	0.00525	0.005750	+4.545%	5,330,551	+2,769.565%
2017-10-26	0.00600	0.00600	0.00550	0.005500	-8.333%	5,292,379	+2,900.000%
2017-10-25	0.00625	0.00625	0.00500	0.006000	-4.000%	7,771,771	+2,650.000%
2017-10-24	0.00600	0.00625	0.00525	0.006250	+4.167%	18,392,634	+2,540.000%
2017-10-23	0.00650	0.00775	0.00550	0.006000	-7.692%	29,026,502	+2,650.000%
2017-10-20	0.00525	0.00675	0.00525	0.006500	+23.810%	30,257,414	+2,438.462%
2017-10-19	0.00450	0.00725	0.00450	0.005250	+16.667%	64,949,347	+3,042.857%
2017-10-18	0.00350	0.00475	0.00325	0.004500	+28.571%	33,009,013	+3,566.667%
2017-10-17	0.00350	0.00375	0.00325	0.003500	0.000%	8,341,835	+4,614.286%
2017-10-16	0.00225	0.00375	0.00225	0.003500	+55.556%	61,382,488	+4,614.286%
2017-10-13	0.00150	0.00250	0.00150	0.002250	+50.000%	60,792,409	+7,233.333%
2017-10-12	0.00175	0.00600	0.00125	0.001500	-14.286%	5,217,999	+10,900.000%
2017-10-11	0.00225	0.00225	0.00175	0.001750	-22.222%	7,004,447	+9,328.571%
2017-10-10	0.00225	0.00225	0.00225	0.002250	0.000%	482,907	+7,233.333%
2017-10-09	0.00250	0.00250	0.00225	0.002250	-18.182%	477,582	+7,233.333%
2017-10-06	0.00200	0.00275	0.00200	0.002750	+22.222%	6,911,068	+5,900.000%
2017-10-05	0.00215	0.00225	0.00215	0.002250	+4.651%	1,407,909	+7,233.333%
2017-10-04	0.00225	0.00240	0.00215	0.002150	-4.444%	4,487,099	+7,574.419%
2017-10-03	0.00225	0.00225	0.00225	0.002250	0.000%	400,000	+7,233.333%
2017-10-02	0.00225	0.00225	0.00200	0.002250	0.000%	726,635	+7,233.333%
2017-09-29	0.00225	0.00225	0.00225	0.002250	0.000%	1,635,685	+7,233.333%
2017-09-28	0.00225	0.00225	0.00225	0.002250	0.000%	151,428	+7,233.333%
2017-09-27	0.00225	0.00225	0.00225	0.002250	0.000%	837,789	+7,233.333%
2017-09-26	0.00225	0.00225	0.00225	0.002250	0.000%	40,339	+7,233.333%
2017-09-25	0.00175	0.00225	0.00175	0.002250	-18.182%	2,411,097	+7,233.333%
2017-09-22	0.00225	0.00275	0.00225	0.002750	+22.222%	9,573,011	+5,900.000%
2017-09-21	0.00250	0.00250	0.00225	0.002250	-10.000%	265,000	+7,233.333%
2017-09-20	0.00250	0.00250	0.00250	0.002500	0.000%	30,000	+6,500.000%
2017-09-19	0.00250	0.00250	0.00250	0.002500	0.000%	50,018	+6,500.000%
2017-09-18	0.00250	0.00250	0.00250	0.002500	0.000%	88,183	+6,500.000%
2017-09-15	0.00250	0.00250	0.00250	0.002500	0.000%	324,557	+6,500.000%
2017-09-14	0.00250	0.00250	0.00250	0.002500	0.000%	37,037	+6,500.000%
2017-09-13	0.00250	0.00250	0.00250	0.002500	0.000%	879,698	+6,500.000%
2017-09-12	0.00250	0.00250	0.00250	0.002500	0.000%	283,472	+6,500.000%
2017-09-11	0.00250	0.00250	0.00250	0.002500	0.000%	1,709,096	+6,500.000%
2017-09-08	0.00250	0.00250	0.00250	0.002500	0.000%	500,000	+6,500.000%
2017-09-07	0.00250	0.00250	0.00250	0.002500	0.000%	685,009	+6,500.000%
2017-09-06	0.00225	0.00250	0.00225	0.002500	+11.111%	250,000	+6,500.000%
2017-09-05	0.00225	0.00225	0.00225	0.002250	0.000%	306,001	+7,233.333%
2017-09-04	0.00225	0.00225	0.00225	0.002250	0.000%	12,401	+7,233.333%
2017-09-01	0.00250	0.00250	0.00225	0.002250	-10.000%	509,685	+7,233.333%
2017-08-31	0.00250	0.00250	0.00250	0.002500	0.000%	1,370,000	+6,500.000%
2017-08-30	0.00250	0.00250	0.00250	0.002500	0.000%	713,374	+6,500.000%
2017-08-29	0.00250	0.00250	0.00250	0.002500	0.000%	162,547	+6,500.000%
2017-08-25	0.00250	0.00250	0.00250	0.002500	0.000%	1,079,124	+6,500.000%
2017-08-24	0.00250	0.00250	0.00250	0.002500	0.000%	683,035	+6,500.000%
2017-08-23	0.00225	0.00250	0.00225	0.002500	+11.111%	1,906,492	+6,500.000%
2017-08-22	0.00225	0.00225	0.00225	0.002250	0.000%	1,473,884	+7,233.333%
2017-08-21	0.00225	0.00225	0.00225	0.002250	0.000%	2	+7,233.333%
2017-08-18	0.00225	0.00225	0.00225	0.002250	0.000%	76,368	+7,233.333%
2017-08-17	0.00225	0.00225	0.00225	0.002250	0.000%	175,368	+7,233.333%
2017-08-16	0.00225	0.00225	0.00225	0.002250	0.000%	0	+7,233.333%
2017-08-15	0.00225	0.00225	0.00225	0.002250	0.000%	380,456	+7,233.333%
2017-08-14	0.00225	0.00225	0.00225	0.002250	0.000%	949,550	+7,233.333%

.dark-mode .rzjH8Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rzjH8Z{ color: #333333; background-color: white; border: 2px solid #333333; }ANRALTONA ENERGY PLCstock LSE

ANR
ALTONA ENERGY PLC
stock LSE