AFC Energy (AFC) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
02/09/2014 18.41p 18.41p 18.09p 18.41p 80759
01/09/2014 18.29p 18.58p 17.94p 18.41p 254522
29/08/2014 18.66p 18.78p 17.79p 18.29p 595961
28/08/2014 18.91p 18.91p 18.29p 18.66p 474303
27/08/2014 19.28p 19.28p 18.29p 18.91p 515165
26/08/2014 19.28p 19.33p 18.78p 19.28p 305237
22/08/2014 19.52p 20.26p 18.78p 19.28p 605167
21/08/2014 19.77p 19.92p 18.92p 19.52p 279012
20/08/2014 20.02p 20.10p 19.28p 19.77p 317401
19/08/2014 20.26p 20.26p 19.52p 20.02p 190194
18/08/2014 20.26p 20.39p 19.77p 20.26p 236746
15/08/2014 20.02p 20.76p 19.88p 20.26p 267619
14/08/2014 20.39p 20.39p 19.28p 20.02p 495655
13/08/2014 20.64p 21.25p 19.89p 20.39p 444876
12/08/2014 20.76p 21.01p 19.77p 20.64p 866585
11/08/2014 21.01p 21.50p 20.02p 20.76p 339917
08/08/2014 21.62p 21.65p 19.77p 21.01p 274041
07/08/2014 21.99p 22.14p 21.50p 21.62p 109577
06/08/2014 21.25p 22.59p 20.76p 21.99p 392213
05/08/2014 21.25p 21.60p 20.86p 21.25p 182590
04/08/2014 21.75p 22.14p 21.25p 21.50p 220925
01/08/2014 21.99p 22.14p 21.36p 21.75p 127206
31/07/2014 22.49p 22.74p 21.99p 21.99p 316383
30/07/2014 23.23p 23.23p 22.24p 22.49p 417154
29/07/2014 23.23p 23.33p 22.74p 23.23p 114385
28/07/2014 23.72p 23.72p 21.96p 23.23p 187246
25/07/2014 23.97p 23.97p 22.83p 23.72p 113615
24/07/2014 23.85p 24.07p 23.38p 23.97p 25029
23/07/2014 25.08p 25.08p 23.23p 23.85p 462695
22/07/2014 26.44p 26.44p 24.86p 25.08p 187590
21/07/2014 27.43p 27.68p 25.75p 26.44p 385556
18/07/2014 27.93p 28.07p 26.69p 27.43p 831282
17/07/2014 27.43p 32.32p 25.21p 27.80p 2555006
16/07/2014 22.86p 25.70p 22.86p 25.21p 970171
15/07/2014 21.87p 22.86p 21.75p 22.86p 395738
14/07/2014 22.49p 23.68p 21.01p 21.87p 829545
11/07/2014 20.39p 21.38p 20.14p 21.01p 323891
10/07/2014 21.01p 21.01p 19.37p 20.39p 610099
09/07/2014 21.99p 21.99p 20.76p 21.01p 377559
08/07/2014 22.24p 22.24p 21.65p 21.99p 152755
07/07/2014 22.98p 23.23p 21.25p 22.24p 672748
04/07/2014 22.86p 23.23p 22.24p 22.98p 233547
03/07/2014 21.99p 22.86p 21.80p 22.86p 478769
02/07/2014 22.98p 23.23p 21.25p 21.99p 499697
01/07/2014 22.98p 22.98p 22.24p 22.98p 442852
30/06/2014 23.23p 23.48p 21.85p 22.98p 368250
27/06/2014 24.22p 24.22p 22.74p 23.23p 463255
26/06/2014 24.71p 24.71p 23.77p 24.22p 44931
25/06/2014 24.96p 25.21p 23.72p 24.71p 179447
24/06/2014 25.21p 25.21p 24.22p 24.96p 62264
23/06/2014 25.45p 25.45p 24.27p 25.21p 65454
20/06/2014 25.45p 25.45p 24.71p 25.45p 25930
19/06/2014 25.45p 25.45p 24.22p 25.45p 58829
18/06/2014 25.45p 25.45p 24.71p 25.45p 14870
17/06/2014 25.70p 25.70p 24.71p 25.45p 54596
16/06/2014 25.95p 25.95p 24.71p 25.70p 35676
13/06/2014 25.95p 25.95p 25.21p 25.95p 36531
12/06/2014 26.44p 26.44p 25.21p 25.95p 208482
11/06/2014 27.18p 27.18p 25.70p 26.44p 104513
10/06/2014 27.18p 27.30p 26.69p 27.18p 103274
09/06/2014 26.20p 27.36p 25.72p 27.18p 279526
06/06/2014 26.20p 26.69p 25.70p 26.20p 154689
05/06/2014 26.20p 26.69p 25.70p 26.20p 175495
04/06/2014 26.94p 27.09p 26.20p 26.20p 186262
03/06/2014 26.20p 27.18p 26.20p 26.94p 253540
02/06/2014 25.21p 26.69p 25.16p 26.20p 369889
30/05/2014 25.21p 25.65p 25.14p 25.21p 61870
29/05/2014 24.71p 25.70p 24.71p 25.21p 143182
28/05/2014 24.22p 25.65p 24.02p 24.71p 219448
27/05/2014 24.22p 24.71p 23.97p 24.22p 225457
23/05/2014 23.23p 24.61p 22.74p 24.22p 320688
22/05/2014 22.98p 23.23p 22.24p 23.23p 144284
21/05/2014 22.98p 23.12p 22.24p 22.98p 67208
20/05/2014 23.23p 23.23p 22.24p 22.98p 329408
19/05/2014 23.48p 23.48p 22.24p 23.23p 292717
16/05/2014 22.98p 23.40p 22.24p 22.98p 513178
15/05/2014 21.99p 23.72p 21.27p 22.98p 730359
14/05/2014 21.99p 21.99p 20.76p 21.75p 270410
13/05/2014 22.49p 22.74p 20.86p 21.99p 720876
12/05/2014 22.98p 23.72p 22.24p 23.72p 204131
09/05/2014 23.72p 23.72p 22.67p 23.72p 272368
08/05/2014 23.97p 23.97p 23.23p 23.72p 79861
07/05/2014 24.22p 24.22p 22.74p 23.97p 400856
06/05/2014 24.71p 24.71p 24.22p 24.22p 91593
02/05/2014 24.47p 24.47p 23.72p 24.47p 210587
01/05/2014 24.96p 25.70p 23.87p 24.47p 215737
30/04/2014 23.97p 24.96p 23.35p 24.96p 459477
29/04/2014 25.70p 26.16p 23.72p 24.96p 484181
28/04/2014 25.21p 26.54p 24.73p 25.70p 177674
25/04/2014 25.45p 25.57p 24.22p 25.21p 253183
24/04/2014 25.70p 26.15p 24.71p 25.45p 47033
23/04/2014 24.84p 25.90p 24.59p 25.70p 327598
22/04/2014 25.95p 25.95p 24.06p 24.34p 490163
17/04/2014 26.94p 26.94p 25.21p 25.95p 439432
16/04/2014 26.94p 26.97p 26.20p 26.94p 136643
15/04/2014 27.68p 27.78p 25.70p 26.94p 405886
14/04/2014 27.93p 27.98p 26.69p 27.68p 143794
11/04/2014 28.42p 28.42p 26.96p 27.93p 232596
10/04/2014 28.42p 28.67p 27.18p 28.17p 407663
09/04/2014 27.43p 29.06p 26.69p 28.17p 638606
08/04/2014 28.42p 28.42p 26.25p 27.43p 312919
07/04/2014 30.15p 30.15p 25.84p 28.42p 1957714
04/04/2014 30.15p 30.15p 28.67p 30.15p 607719
03/04/2014 30.15p 30.15p 28.67p 30.15p 346765
02/04/2014 29.16p 30.15p 29.10p 30.15p 123720
01/04/2014 29.16p 29.66p 28.67p 29.16p 156515
31/03/2014 29.66p 29.79p 28.77p 29.16p 377836
28/03/2014 28.67p 30.64p 28.17p 30.15p 531475
27/03/2014 29.16p 29.36p 27.78p 28.67p 262816
26/03/2014 29.16p 29.54p 28.67p 29.16p 89251
25/03/2014 28.67p 30.15p 27.83p 29.16p 168976
24/03/2014 29.90p 30.34p 27.68p 28.67p 275458
21/03/2014 28.67p 30.00p 28.67p 29.90p 92257
20/03/2014 29.66p 29.66p 28.17p 28.67p 175235
19/03/2014 28.67p 30.20p 28.17p 29.66p 166540
18/03/2014 29.66p 29.66p 27.75p 28.67p 177639
17/03/2014 30.64p 30.64p 28.67p 30.15p 181334
14/03/2014 32.13p 32.13p 29.33p 30.64p 399483
13/03/2014 33.61p 33.61p 31.63p 32.13p 460784
12/03/2014 32.87p 34.43p 32.87p 33.36p 494192
11/03/2014 31.88p 34.60p 31.45p 32.87p 588931
10/03/2014 30.89p 32.62p 30.89p 31.88p 402442
07/03/2014 28.42p 31.53p 28.09p 30.89p 585393
06/03/2014 28.17p 29.09p 27.18p 28.42p 380434

*Close Price adjusted for both dividends and splits