UK markets closed

Antero Resources Corporation (0A71.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
29.61-0.30 (-1.00%)
At close: 06:58PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202429.2229.6129.0529.6129.61690
25 Jul 202429.7130.0229.6329.9129.911,579
24 Jul 202430.2330.2330.2330.2330.2324
23 Jul 202430.5330.5330.4030.4030.4064
22 Jul 202429.8830.8429.8830.8430.842,543
19 Jul 202429.2529.4529.2029.3229.321,190
18 Jul 202429.8929.8929.1829.5429.541,180
17 Jul 202431.3031.7029.9929.9929.99700
16 Jul 202432.0132.0131.4431.4731.471,741
15 Jul 202432.8232.8231.5031.9531.95595
12 Jul 202432.6932.6932.2532.3632.3632
11 Jul 202432.3732.7332.0732.3132.31128
10 Jul 202432.4832.5331.8131.8431.84594
09 Jul 202432.4032.5332.0932.4032.40259
08 Jul 202432.8033.0732.4232.6432.64585
05 Jul 202432.9932.9932.6232.6432.64162
04 Jul 2024------
03 Jul 202433.0233.3332.9133.1233.1232
02 Jul 202432.2732.7432.2032.3832.382,115
01 Jul 202432.5632.5831.9732.4332.43910
28 Jun 202432.8333.0632.2532.2732.27221
27 Jun 202433.0333.0332.4732.4732.47140
26 Jun 202433.3933.3932.9832.9832.9888
25 Jun 202433.3933.6733.0133.2933.29485
24 Jun 202432.5633.3732.5333.3733.37869
21 Jun 202432.0032.6832.0032.4032.40509
20 Jun 202432.6233.1932.5432.8732.87738
19 Jun 2024------
18 Jun 202432.6432.9132.5532.6432.64386
17 Jun 202433.0033.0032.3332.6332.632,513
14 Jun 202433.9633.9632.9332.9732.971,407
13 Jun 202434.8134.8133.8034.1034.102,995
12 Jun 202435.8235.8934.8634.9734.971,320
11 Jun 202434.9435.4534.8735.4535.45561
10 Jun 202434.1035.3634.1035.2435.24337
07 Jun 202433.7934.3233.7233.8833.88917
06 Jun 202434.5234.6833.8433.8433.84340
05 Jun 202433.9134.5633.9134.1934.191,039
04 Jun 202434.6134.7233.6133.6333.636,281
03 Jun 202436.0036.2134.6835.0535.053,415
31 May 202435.3035.6934.8435.2735.272,755
30 May 202434.2435.2034.0834.9434.947,631
29 May 202434.4934.5233.8833.8833.882,314
28 May 202433.3934.1433.2734.1434.14403
24 May 202433.5233.7933.2833.4433.441,175
23 May 202434.5334.6333.8533.8633.862,894
22 May 202434.0034.3633.4434.3134.311,447
21 May 202435.2335.4634.4434.4434.445,554
20 May 202435.2035.8135.0735.2735.271,653
17 May 202434.6134.7234.3334.6934.69463
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...