AFC Energy (AFC) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. AFC Energy

Date Open High Low Close* Volume
21/11/2024 9.50p 10.00p 9.10p 9.17p 1843386
20/11/2024 9.45p 10.00p 9.20p 9.50p 1767711
19/11/2024 9.90p 10.40p 9.11p 9.33p 1648196
18/11/2024 9.35p 10.10p 9.11p 9.70p 2315319
15/11/2024 9.46p 9.79p 9.20p 9.35p 1550083
14/11/2024 9.30p 9.79p 9.00p 9.26p 1048347
13/11/2024 9.59p 10.56p 9.04p 9.30p 2183610
12/11/2024 10.50p 10.50p 9.59p 9.60p 1747168
11/11/2024 10.48p 10.52p 9.81p 9.95p 4277276
08/11/2024 10.30p 10.30p 9.64p 9.80p 4027902
07/11/2024 9.71p 10.70p 9.71p 10.00p 5928330
06/11/2024 10.74p 10.98p 9.65p 9.70p 7124075
05/11/2024 11.18p 12.04p 10.18p 10.74p 19856094
04/11/2024 8.40p 10.70p 8.40p 10.66p 23616324
01/11/2024 8.16p 8.35p 7.79p 8.10p 2100584
31/10/2024 8.50p 9.00p 8.16p 8.16p 1392969
30/10/2024 8.00p 9.44p 7.70p 8.42p 5922496
29/10/2024 8.00p 8.19p 7.85p 8.18p 2481659
28/10/2024 8.50p 8.99p 7.77p 7.90p 2282946
25/10/2024 8.94p 8.94p 8.06p 8.31p 1392604
24/10/2024 8.21p 8.89p 8.11p 8.60p 1600327
23/10/2024 8.84p 8.91p 8.45p 8.45p 2081915
22/10/2024 8.60p 8.94p 8.32p 8.82p 5059279
21/10/2024 7.80p 8.91p 7.51p 8.56p 8172310
18/10/2024 7.71p 7.88p 6.61p 7.74p 9426958
17/10/2024 8.25p 8.40p 7.71p 7.82p 3208681
16/10/2024 8.10p 8.79p 7.74p 8.30p 2615557
15/10/2024 8.40p 8.93p 7.81p 8.29p 4716966
14/10/2024 8.50p 8.99p 8.00p 8.54p 3193507
11/10/2024 8.60p 9.00p 8.10p 8.30p 3208568
10/10/2024 9.00p 9.20p 7.51p 8.50p 16227940
09/10/2024 9.92p 10.06p 9.09p 9.30p 1743521
08/10/2024 9.80p 10.50p 9.73p 9.90p 2062374
07/10/2024 10.50p 10.50p 9.81p 9.90p 1202091
04/10/2024 9.50p 10.40p 9.50p 10.00p 1920702
03/10/2024 9.84p 10.10p 9.25p 9.80p 4306241
02/10/2024 10.00p 10.20p 9.73p 9.80p 6001641
01/10/2024 12.00p 12.50p 9.25p 10.30p 39057544
30/09/2024 11.80p 12.64p 11.62p 11.90p 1516359
27/09/2024 11.90p 12.30p 11.76p 12.00p 2567326
26/09/2024 11.80p 12.50p 11.73p 11.88p 1330581
25/09/2024 12.00p 12.98p 11.75p 11.92p 2101597
24/09/2024 12.82p 12.84p 12.12p 12.12p 1431178
23/09/2024 12.52p 13.00p 12.22p 12.50p 978856
20/09/2024 12.50p 12.80p 12.02p 12.64p 3754360
19/09/2024 12.14p 12.98p 12.12p 12.34p 1381040
18/09/2024 12.50p 13.16p 11.93p 12.20p 1411470
17/09/2024 12.98p 12.98p 12.50p 12.52p 1286090
16/09/2024 13.00p 13.00p 12.26p 12.70p 2082357
13/09/2024 12.26p 12.98p 12.02p 12.36p 1618224
12/09/2024 12.02p 12.98p 11.86p 12.30p 2253209
11/09/2024 12.00p 12.98p 11.58p 11.92p 10375656
10/09/2024 12.40p 12.56p 11.58p 12.00p 1731647
09/09/2024 12.00p 13.18p 12.00p 12.30p 1972952
06/09/2024 12.52p 13.92p 12.02p 12.32p 1288899
05/09/2024 13.30p 13.90p 12.34p 12.94p 2884560
04/09/2024 12.50p 14.20p 11.70p 12.50p 3645354
03/09/2024 12.98p 14.20p 12.00p 12.60p 2177515
02/09/2024 12.50p 13.00p 12.44p 12.60p 951098
30/08/2024 12.60p 14.28p 12.52p 12.96p 1674370
29/08/2024 13.50p 13.98p 12.43p 12.60p 2655504
28/08/2024 14.00p 14.00p 12.85p 13.00p 3211497
27/08/2024 13.00p 14.00p 13.00p 13.56p 1311240
23/08/2024 13.32p 15.06p 13.02p 13.64p 895489
22/08/2024 13.50p 14.82p 13.32p 13.40p 904793
21/08/2024 13.80p 14.98p 13.02p 13.72p 995336
20/08/2024 14.00p 14.00p 13.40p 13.48p 2109037
19/08/2024 13.50p 13.98p 13.30p 13.66p 1420465
16/08/2024 13.90p 14.00p 13.58p 13.80p 1231302
15/08/2024 14.92p 15.26p 13.64p 13.88p 1008649
14/08/2024 14.20p 15.32p 13.70p 13.88p 1906294
13/08/2024 13.80p 15.32p 13.70p 14.02p 2360681
12/08/2024 13.86p 14.98p 13.54p 13.98p 1435793
09/08/2024 14.00p 15.00p 13.54p 14.00p 872519
08/08/2024 14.02p 15.00p 13.66p 13.84p 930327
07/08/2024 14.84p 14.98p 13.72p 14.00p 1490856
06/08/2024 14.10p 14.50p 13.60p 13.80p 2433885
05/08/2024 13.90p 14.48p 13.18p 13.70p 4983040
02/08/2024 14.64p 15.22p 13.50p 14.40p 3771500
01/08/2024 15.52p 15.98p 14.70p 14.84p 2460327
31/07/2024 15.20p 15.70p 14.61p 15.00p 2356360
30/07/2024 15.68p 15.98p 15.00p 15.06p 1181030
29/07/2024 15.34p 15.98p 15.10p 15.24p 2865068
26/07/2024 15.50p 16.62p 14.84p 15.90p 2739807
25/07/2024 15.10p 15.68p 14.80p 15.20p 3328231
24/07/2024 15.80p 17.20p 14.80p 15.00p 5467696
23/07/2024 16.02p 17.38p 15.02p 15.60p 7558287
22/07/2024 17.20p 17.78p 16.36p 16.78p 3107095
19/07/2024 16.82p 18.04p 16.00p 16.22p 2231132
18/07/2024 18.00p 18.38p 16.64p 16.80p 3935533
17/07/2024 18.30p 19.00p 17.35p 17.66p 2430078
16/07/2024 18.00p 18.68p 17.32p 18.20p 750446
15/07/2024 18.00p 19.00p 17.02p 18.00p 2258123
12/07/2024 17.98p 18.00p 17.22p 18.00p 931877
11/07/2024 17.92p 17.96p 17.00p 17.58p 970660
10/07/2024 17.60p 18.28p 17.02p 17.62p 1131706
09/07/2024 17.50p 18.50p 17.00p 17.50p 1856535
08/07/2024 18.30p 18.52p 17.26p 17.62p 2578479
05/07/2024 17.20p 18.50p 16.92p 18.28p 3351623
04/07/2024 16.60p 17.47p 16.02p 17.00p 3902225
03/07/2024 16.40p 17.18p 16.00p 16.42p 2369820
02/07/2024 16.80p 17.70p 16.21p 16.22p 2922634
01/07/2024 16.50p 17.48p 16.28p 16.82p 3234181
28/06/2024 17.10p 17.38p 15.05p 16.80p 5863784
27/06/2024 17.80p 18.00p 16.82p 17.10p 2739243
26/06/2024 18.20p 18.87p 17.60p 17.60p 2873212
25/06/2024 18.70p 19.84p 18.00p 18.00p 782221
24/06/2024 18.50p 19.98p 17.92p 18.34p 2591332
21/06/2024 19.46p 20.00p 18.34p 19.00p 4937478
20/06/2024 18.80p 19.98p 18.50p 19.46p 3675180
19/06/2024 17.70p 19.78p 17.31p 18.78p 8270471
18/06/2024 16.80p 18.06p 16.80p 17.34p 6265757
17/06/2024 17.02p 18.00p 16.50p 16.68p 2508089
14/06/2024 16.62p 17.88p 16.00p 16.92p 9818448
13/06/2024 15.68p 16.98p 15.50p 16.48p 9892789
12/06/2024 15.90p 16.10p 15.10p 15.74p 9383512
11/06/2024 15.00p 16.72p 14.72p 15.80p 46564248
10/06/2024 20.35p 20.60p 19.06p 19.18p 2143736
07/06/2024 20.00p 21.45p 19.72p 20.60p 1494162
06/06/2024 22.00p 22.40p 19.92p 20.50p 4307903
05/06/2024 22.00p 23.95p 21.50p 21.75p 2253417
04/06/2024 22.50p 23.60p 22.00p 22.80p 1956810
03/06/2024 23.40p 24.95p 22.35p 23.25p 2402123
31/05/2024 25.00p 26.24p 23.20p 23.20p 7064142
30/05/2024 23.50p 24.24p 21.65p 24.15p 1992387
29/05/2024 23.00p 23.60p 22.05p 23.25p 2196570
28/05/2024 21.00p 23.30p 21.00p 23.00p 2138386
24/05/2024 22.00p 22.95p 21.15p 22.50p 1607022
23/05/2024 22.00p 23.40p 21.05p 22.60p 3773010
22/05/2024 22.00p 22.00p 21.05p 21.75p 887263
21/05/2024 21.50p 22.00p 20.05p 21.25p 815975
20/05/2024 20.95p 21.84p 20.05p 21.50p 1953911
17/05/2024 21.00p 21.00p 20.10p 20.40p 1442031
16/05/2024 20.95p 21.00p 19.82p 20.80p 1213124
15/05/2024 20.00p 21.30p 19.93p 20.90p 1545389
14/05/2024 20.10p 21.25p 19.70p 20.60p 775953
13/05/2024 20.80p 21.45p 19.70p 20.60p 1078302
10/05/2024 19.76p 21.00p 19.70p 20.00p 1237057
09/05/2024 21.30p 21.95p 19.72p 20.40p 5118023
08/05/2024 20.00p 21.25p 18.96p 21.10p 4859977
07/05/2024 19.50p 19.60p 18.32p 19.60p 2210578
03/05/2024 18.48p 18.96p 18.02p 18.44p 1231107
02/05/2024 17.64p 19.00p 17.64p 18.50p 662322
01/05/2024 18.98p 19.00p 17.42p 18.44p 492171
30/04/2024 19.00p 19.00p 17.66p 18.46p 756239
29/04/2024 19.50p 19.50p 17.66p 18.36p 1344182
26/04/2024 18.18p 18.74p 17.70p 18.60p 676533
25/04/2024 18.10p 19.50p 18.00p 18.18p 862377
24/04/2024 18.90p 19.36p 17.72p 18.10p 383822
23/04/2024 18.70p 19.14p 17.82p 18.88p 1396603
22/04/2024 19.00p 19.00p 17.66p 17.90p 881927
19/04/2024 19.48p 19.50p 17.66p 19.00p 808095
18/04/2024 18.16p 19.70p 17.80p 19.20p 468868
17/04/2024 19.02p 19.86p 17.98p 18.90p 780741
16/04/2024 19.76p 20.00p 18.04p 19.08p 2258305
15/04/2024 19.72p 20.50p 18.26p 19.54p 2172792
12/04/2024 18.44p 20.50p 18.06p 19.70p 2521289
11/04/2024 19.70p 19.84p 18.30p 19.74p 1010521
10/04/2024 18.80p 19.72p 18.50p 19.00p 3879513
09/04/2024 18.72p 19.48p 18.50p 19.14p 1821727
08/04/2024 17.98p 19.54p 17.02p 18.68p 4469455
05/04/2024 16.98p 18.14p 16.00p 18.14p 2938327
04/04/2024 17.52p 18.78p 16.44p 17.00p 2126524
03/04/2024 17.30p 18.76p 16.92p 17.40p 1900901
02/04/2024 17.00p 18.38p 16.94p 17.06p 1679459
28/03/2024 18.68p 19.28p 17.02p 17.50p 2840114
27/03/2024 18.80p 19.30p 18.41p 18.58p 2363109
26/03/2024 19.68p 20.05p 18.02p 18.80p 2959478
25/03/2024 21.00p 21.00p 19.10p 19.40p 1743300
22/03/2024 21.45p 21.45p 19.82p 20.35p 1259489
21/03/2024 20.00p 21.00p 19.10p 20.25p 1109081
20/03/2024 21.50p 21.50p 19.56p 20.00p 1102163
19/03/2024 21.50p 21.80p 19.30p 19.56p 3199725
18/03/2024 19.54p 21.60p 19.02p 21.50p 5588820
15/03/2024 18.68p 20.00p 17.24p 20.00p 4196469
14/03/2024 18.20p 18.68p 17.06p 17.40p 1360796
13/03/2024 17.26p 18.42p 17.02p 17.70p 1625994
12/03/2024 18.00p 18.68p 16.96p 17.44p 1739435
11/03/2024 16.80p 17.98p 15.86p 17.76p 2520924
08/03/2024 16.50p 16.85p 15.86p 16.44p 1358373
07/03/2024 16.86p 16.86p 15.32p 16.64p 2119783
06/03/2024 15.84p 16.74p 15.32p 16.48p 963388
05/03/2024 16.40p 16.72p 15.89p 16.00p 1187200
04/03/2024 15.20p 16.74p 15.20p 16.36p 4800956
01/03/2024 15.30p 16.20p 14.62p 15.80p 1937285
29/02/2024 15.40p 15.50p 14.60p 15.50p 1548357
28/02/2024 15.48p 16.00p 15.00p 15.20p 3167554
27/02/2024 15.00p 15.20p 14.64p 14.64p 1269008
26/02/2024 15.50p 15.98p 14.62p 14.92p 2105013
23/02/2024 15.10p 16.28p 15.00p 15.34p 1195475
22/02/2024 16.00p 16.00p 14.60p 15.10p 595137
21/02/2024 15.50p 16.00p 14.62p 15.90p 2283934
20/02/2024 15.50p 15.98p 14.52p 14.66p 2185807
19/02/2024 15.82p 16.38p 15.52p 15.70p 785244
16/02/2024 16.10p 16.50p 15.64p 16.00p 1109981
15/02/2024 15.90p 16.48p 15.90p 16.10p 374541
14/02/2024 16.24p 16.98p 15.88p 16.30p 1013027
13/02/2024 16.50p 16.94p 16.04p 16.60p 1135479
12/02/2024 17.48p 17.56p 16.06p 16.34p 2626357
09/02/2024 18.00p 18.50p 17.37p 17.48p 1092699

*Close Price adjusted for both dividends and splits