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)

51.00

1.00

(2.00%)

Closed August 25 11:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	51	51	47.496	43029	50.0599366	DE
4	-3	-5.55555555556	54	55	45	65256	48.88683942	DE
12	-8.5	-14.2857142857	59.5	62.5	45	69840	52.1339069	DE
26	10.5	25.9259259259	40.5	62.5	38.1746	55207	50.17316265	DE
52	25	96.1538461538	26	62.5	24.5	65898	39.48151297	DE
156	25	96.1538461538	26	62.5	19.348	101830	30.64849732	DE
260	25	96.1538461538	26	62.5	19.348	101830	30.64849732	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1724423820	51	1	2.00	50	51	47.496	298508
1724340540	50	0	0.00	50	50	48.378	27185
1724251080	50	0	0.00	50	50	48.312	95832
1724167740	50	-1	-1.96	51	51	48.838	79232
1724081220	51	0	0.00	51	51	50.36	4930
1723821960	51	0	0.00	51	51	49.756	7965
1723732740	51	0	0.00	51	51	50.3702	21946
1723646340	51	-2	-3.77	53	53	50.868	15871
1723559520	53	0	0.00	53	53.408	52.82	5408
1723473480	53	1	1.92	52	54	51.71	95220
1723213920	52	4	8.33	48	52.45	48	52701
1723130700	48	1	2.13	47	51.328	47	25115
1723044540	47	1	2.17	46	50.4276	46	196953
1722958080	46	0	0.00	46	49.876	46	150883
1722871620	46	-5	-9.80	50	50	45	306428
1722612480	51	-3	-5.56	54	54	51	118117
1722526140	54	-1	-1.82	55	55	52.768	13066
1722436440	55	0	0.00	55	55	53.648	13333
1722353220	55	1	1.85	54	55	53.192	22792
1722266880	54	0	0.00	54	54.304	53.1	12310
1722004560	54	0	0.00	54	54.84	53.68	39823
1721918040	54	-1	-1.82	54	54.6	52.51	70188
1721834940	55	0	0.00	55	55.236	55	1063
1721745720	55	0	0.00	55	55	55	0
1721658960	55	0	0.00	55	55	55	0
1721399700	55	0	0.00	55.624	55.824	55	31005
1721313360	55	0	0.00	55	55	55	0
1721229420	55	1	1.85	54	55	54	0
1721140560	54	0	0.00	54	54.97	54	22257
1721057340	54	-2	-3.57	56	56	54	8483
1720798020	56	0	0.00	56	56.9618	56	31273
1720711680	56	0	0.00	56	58.45	56	1643
1720623300	56	-0.5	-0.88	58	59.1346	56	20038
1720538880	56.5	1	1.80	55.5	57.8427	55.5	30354
1720452360	55.5	2	3.74	53.5	55.5	53.5	0
1720193280	53.5	1.4	2.69	52.1	57.408	52.1	34488
1720103580	52.1	0.6	1.17	51.5	53.38	51.5	10000
1720020540	51.5	0	0.00	51.5	51.94	51.5	1047
1719934080	51.5	-0.63	-1.21	51.5	53.29	51.5	7157
1719847500	52.1306	0.63	1.22	51.5	52.3263	51.5	78038
1719585240	51.5	-1	-1.90	52.5	52.5	51.5	0
1719502140	52.5	0	0.00	52.5	52.5	52.5	0
1719415980	52.5	0	0.00	52.5	52.5	52.5	0
1719329280	52.5	0	0.00	52.5	52.5	52.5	0
1719242880	52.5	0	0.00	52.5	52.5	52.5	0
1718983740	52.5	0	0.00	52.5	52.5	52.196	10213
1718894280	52.5	-1	-1.87	53.5	53.5	52.5	44681
1718807460	53.5	0	0.00	53.5	53.5	53.5	0
1718724540	53.5	0	0.00	52.5	54.588	52.12	53941
1718634720	53.5	0	0.00	53.5	54.7251	52.3144	732856
1718378940	53.5	-1	-1.83	54.5	55.77	53.5	153218
1718292600	54.5	-2	-3.54	56.5	57.2	54.5	163866
1718203020	56.5	0	0.00	56.5	58.35	56.5	37908
1718119740	56.5	-1	-1.74	58.5	62.5	56.5	230755
1718029980	57.5	0	0.00	57.5	57.5	57.5	0
1717770780	57.5	0	0.00	57.5	57.76	57.5	2895
1717684800	57.5	0	0.00	57.5	57.5	56.952	36106
1717600500	57.5	0	0.00	57.5	57.7	56.85	43000
1717514760	57.5	-2	-3.36	59.5	59.5	57.5	51054
1717428540	59.5	0	0.00	59.5	59.5	59.5	0
1717166580	59.5	1	1.71	58.5	59.5	58.5	0
1717079640	58.5	0	0.00	58.5	59.91	56.18	126335
1716993360	58.5	0	0.00	58.5	58.5	58.5	0
1716906960	58.5	-1	-1.68	59.5	60.5	57.41	113783

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