Afentra Plc Historical Data - AET.GB | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
AQSE
Afentra Plc (AET.GB)
Afentra Plc (AET.GB) Historical

Afentra Plc (AET.GB)

47.33

1.83

( 4.02% )

Updated: 08:23:19

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	3.83	8.80459770115	43.5	47.33	42.955	4018	45.18267795	DE
4	8.83	22.9350649351	38.5	47.33	38.5	37964	41.75813186	DE
12	9.83	26.2133333333	37.5	47.33	36.26	33714	39.79479356	DE
26	20.53	76.6044776119	26.8	47.33	26.5568	59437	34.98505509	DE
52	23.23	96.3900414938	24.1	47.33	23.7	69135	30.99176475	DE
156	21.33	82.0384615385	26	47.33	19.348	109328	27.989633	DE
260	21.33	82.0384615385	26	47.33	19.348	109328	27.989633	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714058940	45.5	1.5	3.41	46.5	46.894	44.525	6761
1713972360	44	1	2.33	43	44	43	0
1713886080	43	-0.5	-1.15	43.5	43.5	43	0
1713799740	43.5	0	0.00	43.5	43.5	42.955	1275
1713537600	43.5	1	2.35	42.5	43.5	42.5	0
1713453960	42.5	0	0.00	42.5	43.065	42.5	1606
1713365220	42.5	0	0.00	42.5	42.5	42.5	0
1713281160	42.5	-1	-2.30	44	44	42.5	22961
1713192300	43.5	-1.5	-3.33	45	45.028	43.5	31
1712936040	45	0.5	1.12	46	47.076	45	29643
1712845920	44.5	-0.5	-1.11	45	46.038	43.24	13028
1712759940	45	2	4.65	43	46.211	43	28851
1712673480	43	0.5	1.18	42.5	44.937	42.5	39134
1712587140	42.5	2.5	6.25	40	43.769	40	200981
1712327640	40	1	2.56	39	40.8667	39	92658
1712244240	39	0.5	1.30	38.5	39.992	38.5	4293
1712155560	38.5	0	0.00	38.5	38.6725	38.5	64664
1712068740	38.5	0	0.00	38.5	39.0327	38.5	25604
1711639860	38.5	0	0.00	38.5	38.95	38.5	101403
1711553820	38.5	0	0.00	38.5	38.5	38.5	0
1711467240	38.5	0	0.00	38.5	38.5	38.1751	15000
1711380660	38.5	-1	-2.53	39.5	39.5	38.5	75201
1711122060	39.5	0	0.00	39.5	39.5	39.5	0
1711035240	39.5	0	0.00	39.5	39.5	39.5	0
1710952140	39.5	0	0.00	39.5	40.005	39.5	5333
1710865740	39.5	0	0.00	39.5	39.5	38.902	8032
1710779340	39.5	0	0.00	39.5	39.5	38.6535	43384
1710516900	39.5	0	0.00	39.5	40.5	39.09	51003
1710434040	39.5	0	0.00	39.3499	39.5	39.3499	63765
1710347340	39.5	0	0.00	39.5	40.57	39.5	7902
1710260820	39.5	1	2.60	38.5	39.5	38.465	15599
1710171660	38.5	-2	-4.94	40.5	40.5	38.49	24341
1709911920	40.5	0	0.00	40.5	40.5	39.4775	18298
1709825700	40.5	0	0.00	40.5	40.5	40.5	0
1709739540	40.5	1.5	3.85	39	40.57	38.98	71798
1709652840	39	0	0.00	39	39.33	39	12841
1709569680	39	0	0.00	39	39.075	38.6175	31787
1709307480	39	0	0.00	39	39	38.8675	20781
1709220960	39	-0.5	-1.27	39.5	39.5	38.1746	78159
1709134320	39.5	0	0.00	39.5	39.5	39.5	0
1709051280	39.5	0	0.00	39.5	39.795	39.5	13000
1708961460	39.5	0	0.00	39.5	40.1823	39.5	46111
1708702320	39.5	-1	-2.47	40.5	40.5	39.5	15000
1708616220	40.5	0	0.00	40.5	40.5	39.78	12802
1708529820	40.5	0	0.00	40.5	40.5	40.5	0
1708443300	40.5	3	8.00	39.5	41.12	39.5	31610
1708356840	37.5	0	0.00	37.5	37.5	37.5	0
1708097640	37.5	0	0.00	37.5	38.73	37.5	20304
1708011780	37.5	0	0.00	37.5	37.95	37.5	47635
1707925020	37.5	0	0.00	37.5	38.3075	37.5	16694
1707841740	37.5	0	0.00	37.5	37.545	37.5	4451
1707752160	37.5	0	0.00	37.5	37.5	36.575	4370
1707493020	37.5	0	0.00	37.5	37.5	36.26	5000
1707406320	37.5	0	0.00	37.5	37.5	36.335	1313
1707323580	37.5	0	0.00	37.5	37.5	36.6125	5216
1707236760	37.5	0	0.00	37.5	37.5	37.03	6671
1707150420	37.5	0	0.00	37.5	37.57	37.0525	113643
1706891340	37.5	0	0.00	37.5	37.9	37.5	64621
1706804820	37.5	0	0.00	37.5	38.1425	37.5	2825
1706718540	37.5	1	2.74	36.5	38.5475	36.5	72712
1706632080	36.5	1	2.82	35.5	36.7155	35.5	3796
1706542200	35.5	0	0.00	35.5	35.5	35.5	0
1706283420	35.5	0	0.00	35.5	35.5	35.5	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions