AFC Energy (AFC) Share Price

Oil & Gas Sector


Date Open High Low Close* Volume
02/05/2025 7.95p 8.77p 7.23p 8.26p 4731658
01/05/2025 8.00p 8.00p 7.00p 7.72p 1802598
30/04/2025 7.00p 7.89p 7.00p 7.64p 6563215
29/04/2025 6.74p 7.39p 6.10p 7.12p 3759419
28/04/2025 6.41p 6.84p 6.00p 6.45p 1786215
25/04/2025 6.50p 6.50p 5.61p 6.49p 1423602
24/04/2025 6.00p 6.50p 5.65p 5.94p 1069376
23/04/2025 5.80p 6.49p 5.50p 5.96p 4513170
22/04/2025 6.34p 6.34p 5.50p 5.50p 2948299
17/04/2025 6.57p 6.60p 5.71p 6.27p 1112632
16/04/2025 6.80p 6.80p 6.21p 6.21p 812448
15/04/2025 6.85p 6.85p 5.71p 6.50p 763246
14/04/2025 6.70p 6.85p 6.00p 6.39p 934566
11/04/2025 6.01p 6.85p 6.00p 6.70p 1208222
10/04/2025 6.49p 6.77p 5.71p 6.01p 1883058
09/04/2025 5.95p 6.40p 5.55p 5.95p 624945
08/04/2025 5.80p 6.39p 5.00p 5.85p 1221336
07/04/2025 5.45p 6.00p 5.00p 5.70p 3584941
04/04/2025 5.81p 6.30p 5.51p 5.70p 1219881
03/04/2025 6.29p 6.33p 5.51p 6.33p 1284389
02/04/2025 5.93p 6.30p 5.81p 6.20p 2501698
01/04/2025 5.50p 6.30p 5.46p 6.30p 1797387
31/03/2025 5.89p 5.90p 5.50p 5.50p 1696832
28/03/2025 5.90p 6.50p 5.31p 5.74p 5004414
27/03/2025 6.10p 6.50p 5.61p 5.82p 1921392
26/03/2025 5.98p 6.23p 5.11p 6.10p 6794480
25/03/2025 6.49p 7.00p 5.00p 5.60p 8157465
24/03/2025 6.30p 6.50p 6.01p 6.50p 1342734
21/03/2025 6.49p 6.80p 6.04p 6.04p 3475727
20/03/2025 6.24p 6.98p 6.01p 6.60p 1973962
19/03/2025 5.90p 6.99p 5.06p 6.24p 8353150
18/03/2025 6.45p 6.90p 6.15p 6.70p 3187697
17/03/2025 7.02p 7.02p 6.11p 6.30p 2109617
14/03/2025 6.69p 7.03p 6.10p 7.03p 1207070
13/03/2025 6.55p 7.00p 6.21p 6.63p 2862341
12/03/2025 6.69p 6.79p 6.41p 6.55p 2036591
11/03/2025 7.00p 7.00p 6.27p 6.65p 2211751
10/03/2025 6.20p 7.40p 6.20p 6.75p 2478646
07/03/2025 6.99p 7.40p 6.21p 7.20p 2286778
06/03/2025 7.19p 7.37p 6.23p 7.02p 2714945
05/03/2025 6.71p 7.49p 6.11p 7.40p 5261632
04/03/2025 7.89p 7.90p 6.60p 7.19p 4691404
03/03/2025 8.00p 8.00p 7.20p 7.35p 1377186
28/02/2025 7.85p 8.00p 7.38p 7.90p 2095507
27/02/2025 7.51p 7.99p 7.20p 7.37p 3955696
26/02/2025 8.49p 8.49p 7.40p 7.50p 4129427
25/02/2025 8.50p 8.99p 7.70p 7.75p 3816174
24/02/2025 8.99p 8.99p 8.17p 8.45p 2008989
21/02/2025 9.49p 9.49p 8.21p 8.51p 1938078
20/02/2025 8.66p 9.20p 8.19p 8.66p 3815630
19/02/2025 9.13p 9.29p 8.80p 9.00p 1524184
18/02/2025 8.80p 9.50p 8.68p 9.06p 1922258
17/02/2025 9.11p 9.20p 8.71p 8.85p 2500893
14/02/2025 9.29p 9.99p 8.89p 9.13p 3522004
13/02/2025 9.93p 10.14p 9.19p 9.48p 5107177
12/02/2025 9.86p 10.18p 9.51p 9.93p 1697135
11/02/2025 9.51p 10.10p 9.50p 9.91p 1316649
10/02/2025 10.60p 10.60p 9.53p 10.04p 2375603
07/02/2025 9.69p 10.66p 9.01p 10.20p 8297692
06/02/2025 9.20p 9.59p 8.77p 9.13p 4118001
05/02/2025 9.00p 9.33p 8.71p 9.24p 1488915
04/02/2025 9.00p 9.39p 8.69p 8.80p 1127836
03/02/2025 8.99p 9.50p 8.43p 8.84p 1818138
31/01/2025 8.90p 9.40p 8.77p 9.29p 1510853
30/01/2025 9.49p 9.49p 8.81p 8.92p 1077957
29/01/2025 9.40p 9.55p 8.76p 9.08p 1024260
28/01/2025 8.51p 9.70p 8.51p 9.00p 531341
27/01/2025 9.00p 9.79p 8.43p 8.70p 2871416
24/01/2025 9.00p 9.79p 8.66p 8.92p 2217297
23/01/2025 9.11p 9.80p 8.80p 8.80p 619394
22/01/2025 9.16p 9.44p 8.80p 9.10p 1169138
21/01/2025 8.82p 9.71p 8.70p 9.23p 1518771
20/01/2025 8.92p 9.82p 8.67p 8.83p 1270526
17/01/2025 9.00p 9.99p 8.80p 9.25p 1605410
16/01/2025 9.20p 9.89p 8.68p 9.20p 1996702
15/01/2025 8.66p 9.50p 8.66p 9.19p 2094694
14/01/2025 9.00p 9.49p 8.68p 8.90p 1538404
13/01/2025 9.57p 9.99p 8.81p 9.00p 1591221
10/01/2025 9.63p 10.14p 9.55p 9.55p 1221205
09/01/2025 9.70p 10.16p 9.60p 9.95p 1113326
08/01/2025 10.30p 10.30p 9.61p 9.70p 1857661
07/01/2025 10.60p 11.10p 9.90p 10.06p 1906632
06/01/2025 9.96p 10.68p 9.96p 10.66p 2000386
03/01/2025 10.22p 11.10p 9.79p 10.04p 2280349
02/01/2025 10.66p 10.97p 10.12p 10.34p 1246044
31/12/2024 9.99p 11.14p 9.57p 10.62p 8391743
30/12/2024 9.90p 9.95p 9.32p 9.63p 2238923
27/12/2024 9.44p 9.77p 9.12p 9.51p 686860
24/12/2024 9.74p 10.00p 9.14p 9.45p 260021
23/12/2024 9.90p 10.00p 9.02p 9.74p 952170
20/12/2024 8.60p 10.06p 8.60p 10.06p 2623440
19/12/2024 9.60p 9.60p 8.38p 8.60p 2910972
18/12/2024 9.60p 10.00p 9.13p 9.20p 3007928
17/12/2024 9.99p 10.86p 9.50p 9.63p 4124876
16/12/2024 10.10p 11.10p 9.70p 10.00p 2557210
13/12/2024 10.02p 11.00p 10.00p 10.10p 288085
12/12/2024 10.50p 10.50p 9.70p 10.06p 694249
11/12/2024 10.30p 11.08p 9.84p 10.00p 1364348
10/12/2024 10.20p 11.08p 10.02p 10.20p 364213
09/12/2024 11.10p 11.10p 10.00p 10.22p 1273014
06/12/2024 10.44p 11.08p 10.00p 10.10p 1311193
05/12/2024 10.58p 10.77p 10.02p 10.18p 984230
04/12/2024 10.58p 10.77p 10.02p 10.71p 1028015
03/12/2024 10.22p 11.08p 10.02p 10.54p 1658100
02/12/2024 11.10p 11.10p 10.00p 10.48p 2845873
29/11/2024 10.70p 10.88p 10.40p 10.60p 1296752
28/11/2024 10.30p 10.94p 10.30p 10.70p 2199693
27/11/2024 10.60p 10.88p 10.22p 10.66p 5080178
26/11/2024 10.24p 10.80p 9.93p 10.62p 6578074
25/11/2024 10.78p 10.78p 9.12p 10.18p 2446034
22/11/2024 9.78p 10.08p 9.20p 9.70p 1295259
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

*Close Price adjusted for both dividends and splits