UK markets close in 2 hours 42 minutes

Antero Resources Corporation (0A71.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
34.69+0.40 (+1.17%)
As of 06:31PM BST. Market open.
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20240.000.000.0034.6934.69500
16 May 202434.4134.9234.2634.2934.292,325
15 May 202433.9534.3133.8134.2934.29649
14 May 202433.2433.7033.2433.5633.561,639
13 May 202433.4633.6133.2533.4333.43406
10 May 202434.5034.5833.0833.2633.263,649
09 May 202434.1034.2934.0734.1034.101,341
08 May 202434.0834.5534.0134.3034.30816
07 May 202434.3934.9834.3934.4834.483,119
03 May 202432.8433.2232.8033.0933.091,361
02 May 202432.8732.9032.0932.2432.241,486
01 May 202433.9633.9632.4032.4632.461,667
30 Apr 202434.5234.5733.8333.9733.971,647
29 Apr 202433.8234.2933.7934.1934.191,185
26 Apr 202433.0134.0432.7833.7433.742,812
25 Apr 202432.4933.2231.7933.2233.222,147
24 Apr 202430.7531.7030.7531.6231.628,227
23 Apr 202430.0131.2530.0131.1931.1916,040
22 Apr 202432.0032.0029.2330.6930.691,194
19 Apr 202429.2529.2828.9929.1529.153,498
18 Apr 202429.2429.3929.1429.3829.3886
17 Apr 202429.8029.9029.0629.4829.481,444
16 Apr 202428.8029.0428.1828.6228.622,377
15 Apr 202429.7630.0428.8928.8928.892,445
12 Apr 202430.4730.7629.7729.8129.811,760
11 Apr 202430.6530.6929.7329.9229.923,653
10 Apr 202429.9630.3129.9030.2230.222,834
09 Apr 202430.2330.3929.7129.7429.742,333
08 Apr 202429.5230.0529.2330.0530.052,248
05 Apr 202428.8929.2328.6129.2329.233,243
04 Apr 202429.7229.7829.1229.2429.24862
03 Apr 202429.6929.6929.2629.4229.425,000
02 Apr 202428.9829.3528.9429.3529.35972
28 Mar 202428.6229.3028.5229.0929.093,576
27 Mar 202427.1628.5227.1628.5228.524,610
26 Mar 202427.5927.6827.4227.4227.421,561
25 Mar 202427.1327.7127.1327.6327.635,142
22 Mar 202426.6927.1726.6926.9026.901,437
21 Mar 202426.6427.0826.5726.7726.771,172
20 Mar 202426.0926.8326.0426.7126.712,669
19 Mar 202425.3226.1825.3225.9825.983,243
18 Mar 202425.8425.9525.4825.6525.651,766
15 Mar 202426.0526.1925.7325.7325.732,288
14 Mar 202426.0226.1725.6425.8325.832,492
13 Mar 202426.3326.4926.2126.4326.43357
12 Mar 202426.6926.7026.0426.0426.04520
11 Mar 202426.4626.5025.8526.1126.111,273
08 Mar 202426.5326.7826.5226.5226.5246
07 Mar 202426.9626.9626.5726.7226.723,145
06 Mar 202427.0427.2226.5626.7426.742,049
05 Mar 202426.6127.2326.6127.0027.001,076
04 Mar 202426.6027.0026.5026.7826.785,030
01 Mar 202425.8226.3425.6925.9725.972,591
29 Feb 202425.4125.8725.3725.6825.681,585
28 Feb 202425.4525.7225.3825.6025.60785
27 Feb 202425.6725.7625.3925.7525.751,888
26 Feb 202425.4825.9125.3025.6225.622,362
23 Feb 202425.0125.4124.9225.4125.411,971
22 Feb 202424.5926.0024.5125.9225.9217,515
21 Feb 202424.8726.4924.8225.9725.9731,115
20 Feb 202423.7823.9823.4223.4323.434,465
19 Feb 2024------
16 Feb 202423.6224.0723.5124.0124.011,697
15 Feb 202422.5723.7722.3323.3923.398,327
14 Feb 202420.6821.1920.5921.1921.19851
13 Feb 202421.1221.2520.7721.0121.012,791
12 Feb 202421.2821.9821.2821.7021.703,071
09 Feb 202421.5621.6721.1921.2321.23941
08 Feb 202421.1721.7021.1721.5721.5751
07 Feb 202421.6621.6921.2321.2721.271,599
06 Feb 202421.2321.8321.1121.8321.831,870
05 Feb 202421.7121.7121.1821.4321.432,786
02 Feb 202422.0222.1221.7122.1222.121,600
01 Feb 202422.4822.5122.0022.0522.05380
31 Jan 202422.8022.9722.5922.6722.672,012
30 Jan 202422.4923.0022.2923.0023.00457
29 Jan 202422.5822.6222.0822.1222.122,615
26 Jan 202422.7822.8722.3822.5122.51358
25 Jan 202422.7322.8122.2522.5422.541,506
24 Jan 202422.3122.6622.1422.4722.473,495
23 Jan 202421.7421.9821.6021.7821.78519
22 Jan 202421.5621.8421.5121.6721.67901
19 Jan 202421.5821.7621.3421.6921.69641
18 Jan 202422.2422.2421.7021.7021.70742
17 Jan 202421.6522.4021.6522.1522.15602
16 Jan 202422.9123.0622.4022.4222.421,561
15 Jan 2024------
12 Jan 202423.4523.6922.9723.0623.062,635
11 Jan 202422.8223.5222.7523.1023.103,291
10 Jan 202422.7822.9522.5922.6522.654,590
09 Jan 202423.2723.6523.0923.6523.652,835
08 Jan 202422.4622.7822.2022.7822.781,326
05 Jan 202422.3423.0522.2922.9322.932,530
04 Jan 202423.2523.2522.3722.4522.459,949
03 Jan 202422.2423.0022.1522.8722.871,278
02 Jan 202423.0623.0822.5522.9222.922,387
29 Dec 202322.9122.9422.6822.7922.793,044
28 Dec 202322.9723.1522.7023.0623.063,428
27 Dec 202323.1823.2322.9422.9422.941,987
22 Dec 202322.9623.0822.6622.9922.995,079
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...