AFC Energy (AFC) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
01/04/2016 12.85p 13.15p 11.12p 11.86p 3312129
31/03/2016 13.35p 13.78p 12.85p 13.10p 1176380
30/03/2016 14.09p 14.09p 12.36p 13.35p 1615737
29/03/2016 14.83p 14.83p 13.59p 13.59p 1087886
24/03/2016 16.56p 16.78p 14.33p 14.33p 2320864
23/03/2016 14.58p 18.18p 14.48p 15.82p 4323110
22/03/2016 14.09p 14.71p 13.66p 13.84p 1249578
21/03/2016 15.32p 15.32p 14.00p 14.33p 996533
18/03/2016 15.32p 16.06p 14.83p 15.07p 946783
17/03/2016 15.82p 16.54p 15.57p 15.57p 811586
16/03/2016 15.57p 16.09p 15.32p 15.82p 518977
15/03/2016 15.57p 16.53p 15.32p 16.31p 828068
14/03/2016 16.31p 17.14p 15.71p 16.06p 779486
11/03/2016 16.80p 17.79p 16.31p 16.80p 940325
10/03/2016 16.06p 17.10p 16.06p 16.06p 170383
09/03/2016 15.82p 16.85p 15.75p 16.06p 552838
08/03/2016 17.05p 17.49p 16.06p 16.06p 1068572
07/03/2016 17.05p 18.78p 16.91p 17.30p 1491229
04/03/2016 17.05p 18.23p 16.31p 18.04p 1947788
03/03/2016 16.31p 16.61p 15.76p 16.43p 1930359
02/03/2016 16.80p 17.15p 14.83p 16.06p 3595818
01/03/2016 19.77p 20.91p 16.86p 17.30p 3755144
29/02/2016 20.76p 21.15p 19.85p 20.76p 807337
26/02/2016 19.77p 20.51p 19.62p 20.02p 927131
25/02/2016 19.77p 20.08p 19.55p 19.77p 412083
24/02/2016 20.02p 20.06p 19.52p 20.02p 456153
23/02/2016 20.26p 20.76p 19.38p 20.26p 663206
22/02/2016 20.51p 21.09p 19.89p 20.76p 624092
19/02/2016 21.75p 22.32p 20.24p 21.01p 1254160
18/02/2016 20.26p 20.76p 19.63p 20.26p 2265877
17/02/2016 20.76p 21.39p 20.48p 21.01p 1204198
16/02/2016 20.76p 21.29p 20.26p 20.26p 509440
15/02/2016 21.25p 21.25p 20.26p 20.51p 426220
12/02/2016 20.76p 21.52p 19.77p 20.76p 444449
11/02/2016 21.75p 21.75p 19.70p 21.25p 1181970
10/02/2016 22.24p 22.67p 21.50p 21.75p 413214
09/02/2016 22.24p 22.82p 22.05p 22.24p 760069
08/02/2016 22.24p 23.17p 21.93p 22.49p 1077319
05/02/2016 23.72p 23.72p 22.24p 22.24p 799185
04/02/2016 23.72p 24.61p 22.74p 22.74p 551496
03/02/2016 23.72p 24.81p 23.37p 23.72p 679756
02/02/2016 26.20p 26.20p 22.69p 24.71p 2335646
01/02/2016 28.42p 29.90p 23.79p 24.22p 3739525
29/01/2016 27.18p 27.38p 25.95p 25.95p 1179702
28/01/2016 27.18p 28.07p 26.20p 27.18p 1790009
27/01/2016 28.17p 28.86p 27.61p 27.80p 907125
26/01/2016 28.17p 30.32p 27.37p 27.93p 1982621
25/01/2016 26.20p 28.31p 25.40p 27.43p 2101120
22/01/2016 23.72p 26.19p 23.72p 25.58p 2273133
21/01/2016 24.47p 24.47p 22.03p 23.23p 1517954
20/01/2016 25.70p 25.70p 21.75p 22.49p 676731
19/01/2016 24.22p 27.68p 24.22p 25.21p 1196756
18/01/2016 24.71p 26.51p 23.73p 25.21p 2255600
15/01/2016 23.72p 24.32p 22.62p 23.97p 543526
14/01/2016 22.98p 23.48p 22.24p 22.37p 1189533
13/01/2016 21.25p 23.50p 21.25p 22.98p 1517604
12/01/2016 21.75p 22.65p 21.30p 21.99p 283202
11/01/2016 21.75p 22.52p 21.25p 21.62p 700229
08/01/2016 21.75p 22.04p 20.76p 21.25p 337035
07/01/2016 20.76p 22.03p 20.49p 21.62p 443876
06/01/2016 22.74p 22.74p 20.96p 21.75p 263612
05/01/2016 21.25p 22.74p 21.25p 21.99p 422168
04/01/2016 21.75p 22.74p 20.76p 21.75p 613114
31/12/2015 21.25p 22.84p 21.25p 22.49p 342574
30/12/2015 22.74p 23.23p 21.19p 21.99p 970250
29/12/2015 24.71p 24.71p 23.08p 23.60p 478497
24/12/2015 23.72p 25.64p 23.09p 23.85p 172560
23/12/2015 24.22p 24.81p 22.91p 23.11p 1029393
22/12/2015 23.72p 24.37p 22.39p 23.48p 707331
21/12/2015 22.74p 24.42p 22.06p 22.98p 1155534
18/12/2015 24.22p 25.65p 22.74p 23.23p 1232316
17/12/2015 29.66p 31.04p 22.16p 24.22p 2673650
16/12/2015 27.68p 31.39p 26.86p 27.68p 1221938
15/12/2015 25.95p 27.18p 25.70p 25.70p 381866
14/12/2015 28.67p 28.91p 22.06p 24.96p 2871533
11/12/2015 26.94p 28.67p 25.90p 28.67p 543028
10/12/2015 26.20p 27.18p 25.07p 25.70p 912744
09/12/2015 27.68p 28.12p 24.69p 26.20p 1486353
08/12/2015 30.64p 32.29p 27.18p 27.68p 1276840
07/12/2015 28.42p 32.52p 28.42p 29.28p 3939906
04/12/2015 19.52p 28.10p 18.44p 27.18p 4564128
03/12/2015 21.75p 22.38p 19.77p 19.77p 1098135
02/12/2015 23.23p 24.11p 19.77p 21.62p 4544490
01/12/2015 25.70p 26.26p 23.48p 23.48p 1217845
30/11/2015 27.43p 28.11p 24.96p 25.21p 1494264
27/11/2015 28.67p 29.56p 26.44p 26.44p 2632982
26/11/2015 30.64p 31.51p 28.99p 29.53p 1130878
25/11/2015 31.63p 33.31p 30.89p 30.89p 1520228
24/11/2015 33.12p 34.60p 31.63p 32.00p 1574924
23/11/2015 30.64p 33.02p 30.00p 32.25p 1599739
20/11/2015 31.88p 32.90p 30.89p 31.51p 1042062
19/11/2015 33.61p 33.61p 32.06p 32.62p 542357
18/11/2015 34.60p 35.34p 32.62p 32.74p 603744
17/11/2015 34.60p 36.18p 32.62p 32.74p 1274451
16/11/2015 33.12p 34.75p 32.92p 33.98p 674670
13/11/2015 34.60p 34.60p 33.12p 33.12p 590287
12/11/2015 36.08p 36.08p 34.25p 34.72p 462837
11/11/2015 34.60p 34.89p 34.35p 34.60p 383189
10/11/2015 34.60p 35.90p 34.60p 34.85p 389868
09/11/2015 37.32p 37.32p 34.89p 35.09p 299132
06/11/2015 36.33p 36.67p 34.60p 34.97p 633342
05/11/2015 35.09p 37.32p 35.09p 35.59p 462949
04/11/2015 37.32p 37.32p 35.59p 35.83p 487712
03/11/2015 35.09p 37.37p 34.64p 35.96p 1498639
02/11/2015 33.61p 35.08p 33.12p 34.60p 662038
30/10/2015 33.61p 33.61p 32.50p 33.36p 411571
29/10/2015 32.13p 33.68p 31.68p 32.13p 788208
28/10/2015 32.62p 33.36p 32.39p 32.74p 289496
27/10/2015 32.62p 34.40p 32.30p 33.12p 488409
26/10/2015 33.12p 34.10p 32.23p 32.50p 596266
23/10/2015 33.12p 34.55p 32.19p 32.62p 705655
22/10/2015 33.61p 35.03p 31.83p 32.87p 1307926
21/10/2015 34.60p 35.80p 32.98p 33.36p 443236
20/10/2015 35.59p 36.18p 33.97p 34.10p 469115
19/10/2015 35.59p 36.85p 33.61p 34.60p 892236
16/10/2015 37.07p 38.01p 34.91p 36.08p 380412
15/10/2015 36.82p 38.43p 35.81p 36.08p 563452
14/10/2015 35.83p 38.43p 35.59p 36.58p 661001
13/10/2015 37.56p 39.05p 35.74p 36.58p 1130895
12/10/2015 41.27p 41.79p 37.42p 38.80p 1560133
09/10/2015 40.53p 40.76p 39.59p 40.41p 266469
08/10/2015 40.38p 40.38p 38.85p 40.28p 185025
07/10/2015 38.55p 40.97p 38.11p 39.42p 1043451
06/10/2015 43.00p 43.48p 38.87p 39.05p 1018531
05/10/2015 40.53p 44.48p 40.13p 42.26p 2635000
02/10/2015 35.59p 39.84p 35.59p 38.55p 2057489
01/10/2015 35.34p 36.67p 34.65p 36.08p 967307
30/09/2015 33.61p 36.33p 32.98p 34.60p 1263500
29/09/2015 34.10p 34.56p 33.46p 34.35p 885022
28/09/2015 33.61p 34.60p 33.26p 34.10p 548866
25/09/2015 34.10p 35.15p 33.29p 34.47p 565628
24/09/2015 35.09p 35.42p 34.15p 34.35p 466628
23/09/2015 35.34p 35.34p 33.76p 34.97p 601380
22/09/2015 33.61p 34.91p 32.62p 34.23p 890199
21/09/2015 34.97p 37.32p 34.73p 35.96p 154594
18/09/2015 34.60p 36.92p 34.47p 34.85p 288261
17/09/2015 36.58p 37.32p 34.60p 35.34p 826072
16/09/2015 33.36p 37.27p 32.62p 35.46p 1367302
15/09/2015 33.61p 34.35p 31.66p 33.12p 957337
14/09/2015 35.09p 35.69p 33.61p 34.10p 614274
11/09/2015 36.08p 36.76p 35.09p 36.08p 643364
10/09/2015 36.82p 37.36p 33.26p 35.59p 4291185
09/09/2015 38.80p 39.46p 33.86p 34.35p 1674827
08/09/2015 39.79p 40.49p 37.56p 38.55p 1135025
07/09/2015 41.76p 42.28p 36.58p 38.55p 1760901
04/09/2015 42.26p 43.69p 41.77p 42.14p 610518
03/09/2015 44.24p 44.48p 41.96p 42.51p 1141329
02/09/2015 44.48p 45.08p 44.01p 44.24p 768696
01/09/2015 46.46p 47.10p 44.53p 44.98p 730252
28/08/2015 47.45p 47.94p 46.18p 47.20p 655393
27/08/2015 46.46p 47.15p 45.37p 45.97p 889200
26/08/2015 44.48p 46.11p 43.49p 44.48p 366844
25/08/2015 43.49p 47.15p 41.86p 45.47p 1384378
24/08/2015 46.71p 46.95p 41.86p 44.48p 1821739
21/08/2015 46.95p 48.83p 46.95p 47.57p 484389
20/08/2015 48.44p 49.13p 46.75p 48.44p 559659
19/08/2015 49.43p 50.91p 46.46p 48.44p 1258154
18/08/2015 49.43p 52.79p 49.30p 49.43p 586939
17/08/2015 50.41p 51.90p 49.43p 49.92p 323902
14/08/2015 49.43p 51.46p 49.43p 50.54p 217771
13/08/2015 49.92p 52.59p 49.43p 49.92p 996610
12/08/2015 50.89p 52.29p 50.89p 52.14p 470527
11/08/2015 51.65p 53.14p 50.17p 51.03p 398875
10/08/2015 53.13p 54.76p 52.11p 53.13p 487992
07/08/2015 51.16p 53.38p 49.67p 53.38p 860126
06/08/2015 48.93p 51.05p 47.55p 50.04p 963856
05/08/2015 50.66p 51.30p 45.72p 48.31p 2526650
04/08/2015 53.87p 56.30p 48.62p 50.91p 2220491
03/08/2015 57.33p 59.36p 53.78p 53.87p 2677350
31/07/2015 56.35p 56.84p 55.21p 55.85p 245415
30/07/2015 57.83p 57.83p 55.51p 56.35p 526227
29/07/2015 56.35p 57.48p 55.26p 57.09p 551245
28/07/2015 55.36p 57.83p 53.67p 57.09p 910704
27/07/2015 53.38p 57.78p 51.50p 54.37p 1231873
24/07/2015 55.36p 57.03p 53.38p 54.00p 532653
23/07/2015 57.98p 57.98p 54.62p 56.47p 295082
22/07/2015 57.33p 57.35p 55.42p 57.33p 805346
21/07/2015 56.35p 56.99p 55.65p 56.35p 382530
20/07/2015 56.10p 57.69p 54.86p 56.84p 1332355
17/07/2015 53.63p 60.16p 53.63p 57.33p 4087400
16/07/2015 52.39p 56.00p 49.03p 53.87p 3166282
15/07/2015 48.93p 51.40p 48.44p 50.41p 947806
14/07/2015 48.44p 48.93p 47.75p 48.68p 449441
13/07/2015 48.44p 49.17p 47.25p 47.82p 658809
10/07/2015 48.44p 48.93p 46.46p 46.46p 586336
09/07/2015 48.44p 48.93p 46.71p 47.57p 469224
08/07/2015 48.44p 48.44p 45.47p 48.44p 474894
07/07/2015 48.93p 48.93p 46.07p 46.95p 232071
06/07/2015 48.88p 48.93p 45.97p 47.45p 743573
03/07/2015 48.44p 49.13p 47.05p 48.93p 485894
02/07/2015 46.46p 48.54p 45.95p 47.20p 274573
01/07/2015 46.46p 49.11p 45.72p 47.45p 956069
30/06/2015 48.44p 51.30p 45.82p 47.45p 796905
29/06/2015 46.46p 48.94p 44.53p 47.33p 624710
26/06/2015 44.98p 48.93p 44.98p 46.71p 904933
25/06/2015 45.97p 46.36p 44.73p 45.22p 631508
24/06/2015 46.21p 46.41p 44.98p 45.97p 1129848
23/06/2015 44.48p 48.29p 44.38p 46.46p 1235328
22/06/2015 44.73p 46.10p 43.49p 45.22p 605132
19/06/2015 45.62p 45.92p 44.19p 44.73p 211025

*Close Price adjusted for both dividends and splits