AFC Energy (AFC) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
18/06/2015 44.48p 46.21p 44.48p 44.98p 971608
17/06/2015 45.47p 47.94p 44.83p 45.22p 837978
16/06/2015 45.47p 47.25p 43.49p 45.22p 2383734
15/06/2015 46.95p 48.24p 45.47p 46.09p 1049635
12/06/2015 48.44p 48.81p 47.05p 47.70p 521366
11/06/2015 48.19p 49.12p 47.03p 48.19p 832744
10/06/2015 49.92p 52.54p 47.45p 47.94p 2171967
09/06/2015 42.75p 48.93p 42.75p 48.93p 1455656
08/06/2015 44.38p 46.05p 43.99p 43.99p 300459
05/06/2015 45.27p 46.35p 43.49p 44.24p 858731
04/06/2015 49.43p 52.35p 45.16p 45.72p 1799224
03/06/2015 43.49p 49.85p 42.61p 49.43p 3741858
02/06/2015 39.54p 43.20p 38.69p 42.51p 1374271
01/06/2015 39.79p 41.47p 39.09p 39.66p 526215
29/05/2015 40.28p 41.80p 40.28p 40.78p 939934
28/05/2015 41.21p 41.86p 40.18p 41.27p 376902
27/05/2015 38.80p 41.22p 37.28p 40.78p 1173887
26/05/2015 39.54p 41.50p 38.55p 38.55p 1047134
22/05/2015 40.53p 42.51p 39.45p 41.76p 1652512
21/05/2015 35.59p 41.32p 34.60p 39.66p 3125895
20/05/2015 36.33p 36.43p 34.10p 34.85p 1353506
19/05/2015 36.58p 37.08p 34.23p 36.58p 1420157
18/05/2015 38.55p 39.89p 36.82p 37.32p 732047
15/05/2015 39.05p 39.34p 38.06p 38.55p 512815
14/05/2015 39.54p 39.54p 38.41p 38.55p 907604
13/05/2015 39.54p 40.53p 38.55p 39.17p 2621795
12/05/2015 36.58p 39.54p 36.58p 37.81p 1277650
11/05/2015 40.53p 43.14p 37.56p 38.43p 2571849
08/05/2015 40.70p 43.12p 39.76p 41.15p 1045109
07/05/2015 41.52p 42.51p 39.99p 41.52p 888521
06/05/2015 43.49p 43.49p 41.95p 42.75p 504256
05/05/2015 41.52p 43.49p 39.84p 41.52p 1384426
01/05/2015 43.49p 45.18p 39.54p 43.25p 3378805
30/04/2015 47.70p 48.61p 43.49p 44.24p 4156699
29/04/2015 48.44p 50.79p 47.55p 49.43p 1213264
28/04/2015 51.40p 51.40p 48.36p 50.66p 1258102
27/04/2015 50.41p 51.90p 47.75p 50.41p 2720991
24/04/2015 49.92p 54.07p 48.24p 48.44p 8264530
23/04/2015 41.52p 57.28p 38.98p 49.67p 9508597
22/04/2015 45.47p 46.44p 41.52p 42.51p 2081394
21/04/2015 44.48p 48.32p 42.56p 45.22p 3273462
20/04/2015 41.52p 44.24p 39.54p 44.24p 2060335
17/04/2015 42.01p 44.19p 39.94p 41.02p 2488854
16/04/2015 39.54p 43.48p 35.90p 42.26p 5854614
15/04/2015 42.01p 43.74p 35.48p 40.04p 5882015
14/04/2015 41.52p 47.25p 40.85p 44.24p 10579420
13/04/2015 33.12p 41.43p 33.12p 40.53p 7667782
10/04/2015 29.66p 34.10p 28.35p 33.24p 4931527
09/04/2015 29.16p 29.65p 27.43p 28.91p 2737174
08/04/2015 27.68p 29.43p 26.39p 27.68p 2219347
07/04/2015 27.18p 29.57p 25.70p 27.56p 4588082
02/04/2015 26.69p 26.94p 24.96p 25.95p 1301952
01/04/2015 26.20p 26.98p 24.71p 25.70p 2004840
31/03/2015 26.69p 28.17p 24.96p 26.44p 2181384
30/03/2015 26.69p 28.18p 25.45p 28.17p 4118580
27/03/2015 25.45p 26.47p 24.49p 24.96p 4426486
26/03/2015 23.48p 25.70p 21.75p 24.47p 7209152
25/03/2015 21.75p 21.75p 20.61p 21.13p 906125
24/03/2015 20.02p 22.22p 19.60p 21.25p 2630082
23/03/2015 20.76p 22.14p 19.33p 20.76p 2431945
20/03/2015 19.03p 22.52p 16.80p 20.14p 5472915
19/03/2015 19.77p 20.22p 16.78p 16.80p 4530260
18/03/2015 21.75p 23.82p 19.62p 20.39p 4118920
17/03/2015 27.93p 28.62p 21.75p 23.48p 8335518
16/03/2015 26.20p 28.67p 22.98p 26.69p 12468278
13/03/2015 16.56p 31.63p 16.51p 22.37p 27457982
12/03/2015 11.37p 16.90p 10.92p 15.94p 12611105
11/03/2015 10.63p 11.70p 10.48p 11.12p 3476776
10/03/2015 9.19p 14.38p 9.19p 10.75p 13046388
09/03/2015 8.40p 8.80p 8.16p 8.77p 1192035
06/03/2015 8.16p 8.50p 8.11p 8.50p 234172
05/03/2015 8.42p 8.65p 8.18p 8.53p 283926
04/03/2015 8.30p 8.65p 8.18p 8.65p 837490
03/03/2015 8.40p 8.80p 8.16p 8.65p 766852
02/03/2015 9.09p 9.09p 8.40p 9.09p 386213
27/02/2015 8.80p 8.80p 8.40p 8.77p 310916
26/02/2015 8.69p 8.90p 8.27p 8.65p 288299
25/02/2015 8.60p 8.61p 8.25p 8.55p 856437
24/02/2015 8.25p 8.65p 8.16p 8.40p 487636
23/02/2015 8.40p 8.84p 8.24p 8.45p 426064
20/02/2015 8.53p 9.61p 8.53p 8.65p 406973
19/02/2015 8.50p 9.61p 8.50p 9.61p 252269
18/02/2015 8.98p 9.27p 8.50p 9.27p 147498
17/02/2015 8.90p 9.02p 8.60p 8.85p 185376
16/02/2015 8.64p 8.80p 8.53p 8.53p 277404
13/02/2015 7.97p 8.59p 7.97p 8.40p 401024
12/02/2015 8.16p 8.53p 7.51p 8.16p 567439
11/02/2015 8.40p 8.64p 8.17p 8.40p 1012143
10/02/2015 8.40p 8.74p 8.10p 8.40p 619332
09/02/2015 8.45p 8.87p 8.45p 8.65p 200554
06/02/2015 8.42p 8.85p 8.42p 8.65p 450250
05/02/2015 8.88p 9.14p 8.42p 9.14p 113299
04/02/2015 8.90p 9.38p 8.87p 8.90p 29137
03/02/2015 8.45p 8.99p 8.42p 8.90p 49692
02/02/2015 8.66p 9.14p 8.65p 8.90p 208686
30/01/2015 8.98p 9.84p 8.72p 9.27p 527403
29/01/2015 9.25p 9.27p 8.75p 9.02p 115644
28/01/2015 8.72p 9.27p 8.72p 9.27p 54340
27/01/2015 9.64p 9.64p 8.90p 8.90p 155006
26/01/2015 9.64p 9.77p 9.17p 9.39p 101666
23/01/2015 9.00p 9.51p 8.68p 9.51p 286162
22/01/2015 9.02p 9.19p 8.72p 9.19p 102685
21/01/2015 8.90p 9.14p 8.70p 9.02p 133590
20/01/2015 9.19p 9.19p 8.90p 9.14p 153312
19/01/2015 9.09p 9.24p 8.98p 9.14p 113806
16/01/2015 9.09p 9.44p 9.09p 9.14p 114981
15/01/2015 8.60p 8.96p 8.60p 8.90p 122654
14/01/2015 8.51p 9.07p 8.51p 8.90p 143856
13/01/2015 9.01p 9.29p 8.65p 8.65p 804719
12/01/2015 9.13p 9.27p 8.65p 9.27p 454517
09/01/2015 8.90p 9.34p 8.68p 8.90p 524585
08/01/2015 9.14p 9.72p 9.14p 9.27p 255079
07/01/2015 9.39p 9.78p 9.39p 9.64p 254731
06/01/2015 9.89p 10.22p 9.54p 9.64p 405114
05/01/2015 10.18p 10.22p 9.98p 10.13p 149606
02/01/2015 10.26p 10.26p 9.98p 10.13p 77247
31/12/2014 10.36p 10.36p 9.98p 10.13p 156727
30/12/2014 10.18p 10.31p 10.13p 10.26p 107744
29/12/2014 10.13p 10.38p 10.13p 10.26p 476431
24/12/2014 10.38p 10.38p 9.89p 10.26p 238398
23/12/2014 9.89p 10.38p 9.89p 10.13p 382740
22/12/2014 10.38p 10.38p 9.72p 10.13p 494822
19/12/2014 9.64p 10.38p 8.90p 10.13p 673905
18/12/2014 9.04p 9.69p 9.04p 9.59p 119282
17/12/2014 9.14p 9.59p 9.10p 9.39p 182108
16/12/2014 9.39p 9.84p 9.14p 9.76p 90422
15/12/2014 9.64p 10.15p 9.39p 9.89p 262917
12/12/2014 9.89p 10.26p 9.65p 10.01p 248138
11/12/2014 10.38p 10.38p 10.20p 10.26p 395576
10/12/2014 10.38p 10.38p 10.19p 10.38p 2175430
09/12/2014 10.38p 10.38p 10.00p 10.26p 339132
08/12/2014 10.38p 10.38p 9.94p 10.13p 880523
05/12/2014 10.13p 10.38p 9.78p 10.26p 1765881
04/12/2014 9.89p 9.89p 9.42p 9.89p 388504
03/12/2014 10.38p 10.38p 9.39p 9.89p 472531
02/12/2014 9.89p 10.13p 9.45p 9.76p 1674991
01/12/2014 8.65p 9.54p 8.50p 9.14p 2421644
28/11/2014 8.11p 8.52p 7.96p 8.40p 435013
27/11/2014 8.70p 8.70p 8.30p 8.40p 581697
26/11/2014 8.70p 8.70p 8.31p 8.67p 91206
25/11/2014 8.40p 8.58p 7.97p 8.58p 303063
24/11/2014 8.16p 8.45p 7.71p 8.45p 444451
21/11/2014 7.76p 8.16p 7.56p 8.16p 320824
20/11/2014 7.63p 7.96p 7.63p 7.86p 110319
19/11/2014 7.63p 7.96p 7.55p 7.96p 109170
18/11/2014 7.91p 7.92p 7.00p 7.91p 692659
17/11/2014 8.40p 8.40p 7.91p 8.03p 180446
14/11/2014 8.40p 8.40p 8.16p 8.40p 121621
13/11/2014 8.40p 8.50p 8.18p 8.40p 1070376
12/11/2014 8.28p 8.45p 8.16p 8.40p 447848
11/11/2014 9.02p 9.02p 8.16p 8.28p 462882
10/11/2014 9.02p 9.02p 8.70p 9.02p 171035
07/11/2014 9.02p 9.02p 8.72p 9.02p 138438
06/11/2014 9.14p 9.14p 8.72p 9.02p 648802
05/11/2014 9.14p 9.14p 8.90p 9.14p 144818
04/11/2014 9.14p 9.19p 8.90p 9.14p 539434
03/11/2014 9.14p 9.23p 8.90p 9.14p 315083
31/10/2014 9.39p 9.39p 8.40p 9.14p 1486164
30/10/2014 9.76p 9.76p 9.17p 9.39p 399267
29/10/2014 9.76p 9.89p 9.39p 9.76p 318305
28/10/2014 9.76p 9.76p 9.39p 9.76p 261481
27/10/2014 9.89p 9.89p 9.39p 9.76p 397192
24/10/2014 10.01p 10.12p 9.69p 9.89p 296589
23/10/2014 10.01p 10.37p 9.89p 10.01p 1043420
22/10/2014 10.01p 10.37p 9.75p 10.01p 413709
21/10/2014 9.76p 10.01p 9.69p 10.01p 978048
20/10/2014 9.76p 9.89p 9.64p 9.76p 1053239
17/10/2014 9.64p 9.89p 9.39p 9.76p 704209
16/10/2014 9.39p 9.66p 9.14p 9.51p 867494
15/10/2014 9.89p 9.89p 9.14p 9.39p 617025
14/10/2014 9.64p 9.89p 8.97p 9.89p 1219176
13/10/2014 9.89p 9.89p 9.29p 9.64p 1065498
10/10/2014 10.13p 10.13p 9.44p 9.89p 797740
09/10/2014 9.76p 11.12p 9.64p 10.13p 3955770
08/10/2014 13.47p 13.47p 9.90p 10.01p 1341333
07/10/2014 13.47p 13.84p 13.10p 13.47p 374887
06/10/2014 13.84p 13.94p 12.85p 13.47p 1117475
03/10/2014 14.83p 14.83p 13.47p 13.84p 572202
02/10/2014 15.20p 15.27p 13.99p 14.83p 1567240
01/10/2014 16.56p 16.56p 15.32p 15.94p 313213
30/09/2014 17.05p 17.15p 16.06p 16.56p 674987
29/09/2014 19.03p 19.08p 16.31p 17.05p 1062898
26/09/2014 19.15p 19.39p 18.66p 19.03p 107129
25/09/2014 18.53p 19.16p 18.44p 19.15p 188444
24/09/2014 18.53p 18.63p 18.04p 18.53p 272857
23/09/2014 18.78p 18.78p 18.29p 18.53p 87862
22/09/2014 18.78p 18.95p 18.29p 18.78p 90592
19/09/2014 18.66p 18.93p 18.29p 18.78p 108314
18/09/2014 18.78p 18.88p 17.40p 18.66p 353174
17/09/2014 18.78p 19.18p 18.29p 18.78p 307564
16/09/2014 18.78p 18.85p 18.29p 18.78p 117442
15/09/2014 19.77p 19.77p 18.29p 18.78p 241154
12/09/2014 19.77p 20.12p 19.28p 19.77p 131127
11/09/2014 20.51p 20.64p 18.78p 20.02p 137501
10/09/2014 21.25p 21.25p 19.82p 20.51p 124347
09/09/2014 21.50p 21.93p 20.76p 21.25p 281805
08/09/2014 22.24p 23.63p 20.81p 21.25p 427754
05/09/2014 20.76p 22.74p 20.76p 22.24p 450226
04/09/2014 19.77p 21.58p 19.77p 20.76p 619576
03/09/2014 18.41p 20.76p 18.21p 19.77p 869885

*Close Price adjusted for both dividends and splits