1. Share Prices

  2. Afentra PLC (AET)

55.30p+1.70 (+3.17%)20 May 2024, 11:53
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
May 17, 202453.60p54.60p52.71p53.60p1,311,346
May 16, 202450.40p53.80p49.89p53.00p2,248,735
May 15, 202450.00p51.60p49.50p51.60p2,126,224
May 14, 202450.00p51.40p49.00p49.70p1,162,664
May 13, 202450.40p51.40p49.26p49.50p446,002
May 10, 202449.30p51.80p49.02p50.80p1,149,873
May 9, 202449.90p50.05p48.66p48.80p195,054
May 8, 202450.80p51.46p48.93p49.80p910,375
May 7, 202450.20p51.52p48.62p50.60p867,305
May 3, 202448.50p50.20p48.30p50.20p910,771
May 2, 202449.70p49.90p48.34p48.50p295,267
May 1, 202450.00p51.00p48.30p49.20p1,437,800
Apr 30, 202448.50p51.00p48.00p50.60p2,541,151
Apr 29, 202447.00p49.00p45.90p48.80p1,674,191
Apr 26, 202445.30p47.90p45.00p47.00p1,404,709
Apr 25, 202446.20p47.94p44.50p45.20p1,898,076
Apr 24, 202444.90p45.34p42.60p44.90p802,043
Apr 23, 202443.10p43.80p42.60p43.20p327,034
Apr 22, 202442.70p44.90p42.70p43.00p313,385
Apr 19, 202443.10p44.40p42.40p43.50p445,456
Apr 18, 202443.70p44.20p43.14p43.40p363,590
Apr 17, 202444.20p44.20p42.30p43.70p377,139
Apr 16, 202444.50p45.45p42.45p42.70p1,154,233
Apr 15, 202447.00p47.00p44.30p44.70p965,601
Apr 12, 202445.50p47.93p44.30p46.90p1,533,808
Apr 11, 202443.90p46.20p43.56p45.60p881,542
Apr 10, 202445.00p46.37p43.34p44.00p1,580,440
Apr 9, 202444.30p45.00p43.09p45.00p1,014,078
Apr 8, 202441.00p44.40p40.26p44.30p2,050,494
Apr 5, 202440.00p41.20p39.71p41.20p1,543,363
Apr 4, 202439.70p40.00p39.20p39.70p1,043,005
Apr 3, 202439.60p39.60p37.60p39.20p1,671,585
Apr 2, 202439.80p39.80p38.60p38.80p938,562
Mar 28, 202438.95p39.95p38.30p39.35p956,015
Mar 27, 202439.65p39.65p38.30p38.40p471,371
Mar 26, 202438.30p39.00p38.25p39.00p386,084
Mar 25, 202438.80p40.00p38.00p38.55p525,166
Mar 22, 202439.50p40.95p38.15p38.95p452,711
Mar 21, 202440.00p40.85p39.13p39.15p552,758
Mar 20, 202439.65p40.95p39.26p40.35p895,293
Mar 19, 202439.05p40.00p38.39p39.35p483,739
Mar 18, 202439.00p40.60p38.65p39.10p625,711
Mar 15, 202439.00p40.85p39.00p39.25p425,867
Mar 14, 202439.35p39.95p39.30p39.30p788,280
Mar 13, 202439.80p40.87p39.16p40.00p1,201,156
Mar 12, 202438.00p39.49p37.80p38.20p245,986
Mar 11, 202439.50p39.87p37.50p37.85p765,742
Mar 8, 202439.90p40.06p39.25p39.40p522,729
Mar 7, 202439.95p40.00p39.00p39.95p362,648
Mar 6, 202439.00p40.95p38.60p40.60p1,314,884
12345
Showing 1 to 50 of 211

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:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Kainos Group PLC1,193.9812.43
Fresnillo PLC642.504.47
W.A.G Payment Solutions PLC70.314.32
Baltic Classifieds Group PLC239.004.14
Bridgepoint Group PLC243.403.57
Syncona Limited111.403.53

Fallers

CompanyPrice% Chg
Burberry Group PLC1,072.76-2.48
Premier Foods PLC172.00-2.38
Easyjet PLC480.90-2.02
Sage Group PLC1,084.78-1.92
Scottish Mortgage Investment Trust PLC876.55-1.22
Energean PLC1,171.00-1.18