AFC Energy (AFC) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits