Afentra Plc Historical Data - AET.GB | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Afentra Plc (AET.GB)

46.50

0.70

(1.53%)

Closed November 21 11:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.1	0.215517241379	46.4	46.8	43.6892	66357	45.73791123	DE
4	-4.5	-8.82352941176	51	51	43.6892	94000	47.32571692	DE
12	-3.5	-7	50	53.048	43.6892	66336	47.99369978	DE
26	-8	-14.6788990826	54.5	62.5	43.6892	65439	50.65265299	DE
52	15.5	50	31	62.5	29.026	55614	45.25818471	DE
156	31.5	210	15	62.5	15	64950	32.32292926	DE
260	31.5	210	15	62.5	15	64950	32.32292926	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732203480	46.5	0.7	1.53	45.8	46.8	45.6975	5110
1732120140	45.8	0	0.00	45.8	45.8	45.3	20941
1732033620	45.8	0.4	0.88	45.4	45.8	44.312	34775
1731947580	45.4	-0.4	-0.87	45.8	45.8	43.6892	51500
1731688080	45.8	0	0.00	45.8	45.8	43.718	101546
1731598260	45.8	-0.6	-1.29	46.4	46.4	43.7364	123021
1731511920	46.4	0	0.00	46.4	46.4	45.64	12112
1731428820	46.4	-0.2	-0.43	46.6	46.6	45.087	2400
1731342540	46.6	-0.4	-0.85	47	47.18	45.818	117147
1731083160	47	0	0.00	47	47	45.724	186888
1730993820	47	-0.6	-1.26	47	47	46.268	126393
1730910480	47.6	0	0.00	47.6	47.6	47.6	0
1730824080	47.6	-1.4	-2.86	49	49	47.0174	283933
1730737740	49	1	2.08	48	49	47.3631	71413
1730475300	48	0	0.00	48	48	47.3902	26589
1730388900	48	-0.05	-0.10	47	48	47	74513
1730305440	48.0494	0.45	0.94	47	48.0494	45.6	252142
1730193840	47.6	0	0.00	47.6	47.6	45.636	34801
1730132940	47.6	-2.4	-4.80	48	48.4	46.4	191812
1729869960	50	-1	-1.96	51	51	48.477	55084
1729783680	51	0	0.00	51	51	50.44	18982
1729697340	51	0	0.00	51	51.424	50.44	47196
1729610340	51	0	0.00	51	51	51	0
1729524420	51	0	0.00	51	52.824	51	57413
1729262100	51	0	0.00	51	51.8	51	36620
1729178580	51	1.2	2.41	49.8	51.288	49.8	11670
1729092540	49.8	-1	-1.97	50.8	52.072	49.8	46562
1729006140	50.8	0	0.00	50	51.566	49.4	24610
1728919680	50.8	-0.6	-1.17	51	52.764	50.8	4350
1728657480	51.4	-0.6	-1.15	52	53.048	51	41518
1728574140	52	1	1.96	51	52	51	0
1728484740	51	0.2	0.39	50.8	52.508	50.8	11468
1728401340	50.8	-0.8	-1.55	51.4	51.792	50.4	12730
1728311580	51.6	2.4	4.88	49.2	52.896	49.2	70637
1728053040	49.2	0.8	1.65	48.4	51.006	48	121196
1727966700	48.4	-0.6	-1.22	49	49	47.548	10541
1727882940	49	0	0.00	49	49	48.27	27432
1727793720	49	1	2.08	48	49	47.4	7358
1727710080	48	0	0.00	48	48	46.831	6806
1727447580	48	0.8	1.69	47.2	48	46.7	68361
1727364240	47.2	-1.8	-3.67	49	49	45.536	207633
1727277960	49	0	0.00	49	49	47.38	70335
1727191740	49	1	2.08	48	49	47.099	36224
1727102220	48	-0.4	-0.83	48	48	46.588	6272
1726843740	48.4	0	0.00	48.4	48.4	46.864	54095
1726756740	48.4	1.4	2.98	47	48.4	47	6275
1726669920	47	0	0.00	47	47.48	46.7	11539
1726586700	47	0	0.00	47	47.348	46.312	28265
1726498920	47	0	0.00	47	47	45.696	34107
1726238280	47	0.4	0.86	46.6	47	45.5376	147601
1726151880	46.6	0.6	1.30	46.6	47	45.6	88464
1726068360	46	0	0.00	46	46	46	0
1725981960	46	-1	-2.13	47	47	44.362	133319
1725892800	47	-1	-2.08	48	48	45.78	92730
1725633480	48	0	0.00	48	48	46.408	69260
1725547140	48	0	0.00	48	48	46.924	41223
1725460740	48	-1.4	-2.83	48.6	49	46.22	89154
1725374160	49.4	-0.6	-1.20	50	50	47.278	50846
1725287700	50	0	0.00	50	50	48.335	56200
1725028800	50	0	0.00	50	50	48.922	79289
1724942100	50	0	0.00	50	50.9	48.952	152225
1724858700	50	-1	-1.96	51	51	48.382	89301
1724772540	51	0	0.00	51	51	49.748	40762
1724423820	51	1	2.00	50	51	47.496	298508
1724340540	50	0	0.00	50	50	48.378	27185

VALEK590W4 Ex:59

Goldman Sachs (PK)

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