Afentra Plc Historical Data - AET | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Afentra Plc (AET)
Afentra Plc (AET) Historical

Afentra Plc (AET)

45.80

1.20

(2.69%)

Closed September 12 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-4.2	-8.4	50	51	44.2	605486	47.97506444	DE
4	-7.2	-13.5849056604	53	59	44.2	563001	51.47651447	DE
12	7.8	20.5263157895	38	62.2	37.7	877473	50.72041833	DE
26	17.8	63.5714285714	28	62.2	25.3	946246	41.09437191	DE
52	31.3	215.862068966	14.5	62.2	14.1	1110599	32.25549743	DE
156	36.225	378.328981723	9.575	62.2	7.3	735720	28.8681717	DE
260	0	0	0	47.8	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1726072200	44.6	0	0.00	44.8	45	44.6	461081
1725985800	44.6	-1.5	-3.25	45.7	46.1	44.2	1379921
1725899400	46.1	-0.1	-0.22	46	46.5	45.4	785200
1725640200	46.2	-0.8	-1.70	46.4	46.9	46.2	174361
1725553800	47	0	0.00	47.1	47.8	46.9	298985
1725467400	47	-0.9	-1.88	47	47.6	46	1255363
1725381000	47.9	-1.1	-2.24	50	50	47.1	583988
1725294600	49	-0.7	-1.41	49.1	49.1	48	466736
1725035400	49.7	0.4	0.81	49.3	49.7	49.1	296800
1724949000	49.3	0.8	1.65	48.5	50.2	48.5	308001
1724862600	48.5	-0.9	-1.82	49	50.4	48.4	497255
1724776200	49.4	0	0.00	50	50.4	49.3	1055048
1724430600	49.4	0.9	1.86	48.6	50	47.4	1381560
1724344200	48.5	-0.4	-0.82	48.9	49.7	48.1	324737
1724257800	48.9	0	0.00	48.5	49.7	48.2	378758
1724171400	48.9	-1.1	-2.20	49.8	51	48.8	318309
1724085000	50	-0.25	-0.50	50.2	50.6	49.8	200835
1723825800	50.25	-0.15	-0.30	50.2	50.6	49.7	276507
1723739400	50.4	-0.6	-1.18	50	50.4	50	1060793
1723653000	51	-1.2	-2.30	52.8	52.8	50.2	778016
1723566600	52.2	-0.6	-1.14	52.4	54.2	52.2	81397
1723480200	52.8	1.8	3.53	51	54	51	245158
1723221000	51	-0.4	-0.78	52	52.8	51	224301
1723134600	51.4	1.2	2.39	50	51.4	50	321270
1723048200	50.2	1.1	2.24	48.2	50.2	48.2	270193
1722961800	49.1	-0.3	-0.61	49.6	50.2	48	318869
1722875400	49.4	-1.6	-3.14	50	50	46.2	2788049
1722616200	51	-1.6	-3.04	52.2	52.6	50.6	985153
1722529800	52.6	-1.2	-2.23	53.2	53.2	52.6	493723
1722443400	53.8	0.8	1.51	54.2	54.8	53.2	265630
1722357000	53	-0.4	-0.75	52.4	54.8	52.4	200650
1722270600	53.4	-0.4	-0.74	53.8	54.2	52.8	492249
1722011400	53.8	-1.2	-2.18	53	54.8	53	178918
1721925000	55	1	1.85	54.6	56	52.2	527964
1721838600	54	0	0.00	55.4	55.8	54	277756
1721752200	54	-1	-1.82	54.8	55.4	54	269337
1721665800	55	0.2	0.36	55.2	55.6	54.4	440029
1721406600	54.8	-0.2	-0.36	58	58	54.8	269931
1721320200	55	-1.2	-2.14	55.8	57.4	55	215821
1721233800	56.2	0.6	1.08	55.2	57	55	340647
1721147400	55.6	0.8	1.46	54.4	56	54.2	533626
1721061000	54.8	-2.4	-4.20	57	57	54	934482
1720801800	57.2	-0.2	-0.35	58.8	58.8	56	566687
1720715400	57.4	-0.4	-0.69	59	59	56.4	497960
1720629000	57.8	0.2	0.35	58.8	59	57.8	653450
1720542600	57.6	1.6	2.86	56.6	58.2	56.6	897286
1720456200	56	0.2	0.36	55	56	54.6	310437
1720197000	55.8	1.8	3.33	52.6	57.6	52.6	1299608
1720110600	54	0.8	1.50	53	54	52.8	453008
1720024200	53.2	0.4	0.76	52.6	53.2	50.8	776582
1719937800	52.8	0.4	0.76	52.4	53.6	52.4	248301
1719851400	52.4	0.2	0.38	52.4	53.4	51.8	1049600
1719592200	52.2	-0.2	-0.38	52.8	53.8	51.6	601648
1719505800	52.4	-0.6	-1.13	52.2	53.2	52.2	410315
1719419400	53	-0.2	-0.38	53.2	53.2	52.2	476468
1719333000	53.2	0.2	0.38	52	53.8	52	348948
1719246600	53	0.4	0.76	53.2	53.4	52.6	273474
1718987400	52.6	-1.2	-2.23	52.4	53.4	51.8	721633
1718901000	53.8	0.8	1.51	53	54	52.6	674261
1718814600	53	-1.2	-2.21	54.6	55.6	53	591638
1718728200	54.2	2	3.83	52.4	55	51.8	712898
1718641800	52.2	-2.8	-5.09	55.4	55.4	52	2116252
1718382600	55	-0.2	-0.36	56	56	54.6	651102
1718296200	55.2	-2.8	-4.83	58.2	58.2	55.2	1397661
1718209800	58	0	0.00	57.6	58.6	57.4	438159

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