AFC Energy (AFC) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
31/01/2013 32.62p 33.36p 32.13p 32.62p 65764
30/01/2013 34.60p 34.89p 31.83p 32.62p 101664
29/01/2013 33.36p 34.05p 32.13p 33.86p 174533
28/01/2013 32.37p 33.36p 31.43p 33.36p 353341
25/01/2013 33.12p 33.26p 30.64p 32.37p 501890
24/01/2013 31.63p 36.08p 29.90p 32.87p 1274266
23/01/2013 28.91p 29.90p 28.20p 29.90p 169434
22/01/2013 28.91p 28.91p 28.17p 28.91p 154677
21/01/2013 28.42p 29.01p 28.17p 28.91p 168251
18/01/2013 29.66p 29.66p 27.18p 28.42p 614503
17/01/2013 29.41p 29.90p 29.31p 29.66p 56249
16/01/2013 30.40p 30.64p 28.60p 29.41p 497720
15/01/2013 32.37p 32.37p 29.66p 30.40p 115365
14/01/2013 31.14p 32.37p 30.20p 32.37p 121616
11/01/2013 32.13p 32.13p 30.64p 31.14p 175606
10/01/2013 30.64p 33.36p 30.64p 32.13p 627578
09/01/2013 31.88p 31.88p 29.66p 30.40p 571371
08/01/2013 33.12p 33.12p 31.16p 31.88p 221850
07/01/2013 32.62p 33.61p 31.63p 33.12p 138433
04/01/2013 33.36p 33.61p 31.63p 32.62p 210719
03/01/2013 32.87p 32.87p 32.23p 32.87p 96456
02/01/2013 33.12p 33.61p 31.39p 32.87p 408033
31/12/2012 33.36p 33.49p 31.74p 33.12p 93095
28/12/2012 33.36p 33.36p 32.15p 33.36p 33546
27/12/2012 33.36p 33.71p 32.19p 33.36p 58249
24/12/2012 33.61p 33.61p 30.64p 33.36p 431625
21/12/2012 33.61p 34.60p 32.62p 33.61p 161779
20/12/2012 33.86p 34.30p 32.62p 33.61p 191492
19/12/2012 35.09p 35.09p 33.61p 33.86p 213778
18/12/2012 34.35p 35.09p 34.18p 35.09p 137776
17/12/2012 37.07p 37.76p 33.79p 34.35p 312860
14/12/2012 34.85p 36.13p 34.12p 35.59p 32060
13/12/2012 34.60p 36.58p 33.12p 34.85p 210574
12/12/2012 35.09p 36.58p 33.61p 35.09p 388594
11/12/2012 35.09p 35.09p 33.91p 35.09p 77842
10/12/2012 35.09p 35.09p 33.61p 35.09p 88608
07/12/2012 35.09p 35.09p 33.61p 35.09p 38688
06/12/2012 36.08p 36.58p 33.86p 35.09p 265310
05/12/2012 36.58p 37.07p 34.85p 36.08p 185638
04/12/2012 36.58p 37.46p 35.71p 36.58p 53729
03/12/2012 36.58p 37.46p 35.54p 36.58p 77359
30/11/2012 36.58p 37.72p 35.86p 36.58p 99728
29/11/2012 34.60p 37.72p 34.60p 36.58p 494507
28/11/2012 34.10p 35.34p 33.46p 34.60p 258366
27/11/2012 35.34p 35.34p 33.36p 34.10p 465115
26/11/2012 37.07p 38.55p 33.76p 35.34p 600222
23/11/2012 35.59p 36.28p 34.43p 35.09p 50230
22/11/2012 33.86p 35.59p 33.36p 35.59p 289942
21/11/2012 36.08p 36.72p 31.63p 33.86p 1352350
20/11/2012 35.83p 36.20p 34.60p 36.08p 527952
19/11/2012 37.32p 37.55p 34.60p 35.83p 324364
16/11/2012 39.05p 39.05p 35.74p 37.32p 149713
15/11/2012 40.04p 40.04p 37.56p 39.05p 178096
14/11/2012 40.53p 40.78p 39.10p 40.78p 65112
13/11/2012 40.04p 41.52p 39.79p 40.53p 224194
12/11/2012 40.53p 42.51p 38.55p 40.04p 268679
09/11/2012 40.53p 42.51p 38.99p 40.53p 390718
08/11/2012 41.02p 42.23p 38.80p 40.53p 296383
07/11/2012 38.55p 45.47p 36.58p 41.02p 2061413
06/11/2012 36.08p 36.08p 33.61p 35.34p 233247
05/11/2012 37.81p 37.81p 34.60p 36.08p 264446
02/11/2012 37.19p 38.06p 34.60p 36.58p 438194
01/11/2012 37.32p 37.91p 36.87p 37.19p 152309
31/10/2012 38.80p 39.29p 36.08p 37.32p 586208
30/10/2012 36.82p 40.04p 36.82p 38.80p 568724
29/10/2012 36.33p 38.43p 36.20p 36.82p 592191
26/10/2012 36.33p 36.58p 35.34p 35.83p 251748
25/10/2012 35.34p 37.17p 35.24p 36.33p 164197
24/10/2012 35.34p 38.95p 34.94p 35.34p 815427
23/10/2012 32.37p 37.07p 32.13p 35.34p 739859
22/10/2012 33.61p 36.45p 32.13p 32.87p 1183925
19/10/2012 40.04p 40.23p 31.63p 33.61p 5217900
18/10/2012 45.72p 46.15p 38.55p 40.04p 2380427
17/10/2012 58.82p 58.82p 43.89p 44.24p 4355399
16/10/2012 45.72p 55.85p 45.72p 53.63p 4479142
15/10/2012 38.06p 47.45p 38.06p 45.72p 3545692
12/10/2012 34.85p 38.75p 33.12p 38.06p 1282876
11/10/2012 34.10p 36.33p 32.13p 32.87p 2148734
10/10/2012 26.94p 29.64p 26.69p 28.91p 1016899
09/10/2012 26.20p 26.69p 26.12p 26.44p 143078
08/10/2012 26.07p 26.59p 26.03p 26.20p 358164
05/10/2012 26.07p 26.39p 25.95p 26.07p 80901
04/10/2012 26.07p 26.44p 25.98p 26.07p 163712
03/10/2012 25.45p 26.69p 25.01p 26.07p 230628
02/10/2012 25.21p 26.20p 24.91p 25.45p 294679
01/10/2012 25.95p 26.63p 24.86p 24.96p 191957
28/09/2012 25.08p 26.69p 25.03p 25.95p 444588
27/09/2012 25.08p 25.21p 24.71p 25.08p 134405
26/09/2012 24.96p 25.21p 24.76p 25.08p 107653
25/09/2012 24.71p 25.11p 24.32p 24.96p 84353
24/09/2012 26.32p 26.39p 24.71p 24.71p 168430
21/09/2012 26.32p 26.39p 25.95p 26.32p 46194
20/09/2012 26.57p 26.99p 25.99p 26.32p 36978
19/09/2012 27.06p 27.28p 26.10p 26.57p 185691
18/09/2012 26.57p 27.38p 26.57p 27.06p 412232
17/09/2012 26.44p 27.68p 26.29p 27.06p 823672
14/09/2012 23.48p 26.63p 23.48p 26.44p 829284
13/09/2012 23.48p 24.12p 22.74p 23.48p 37054
12/09/2012 23.11p 24.12p 23.11p 23.48p 75059
11/09/2012 24.22p 24.35p 22.04p 23.11p 78595
10/09/2012 24.47p 25.29p 23.82p 24.22p 329641
07/09/2012 22.61p 24.17p 22.49p 23.72p 339710
06/09/2012 22.61p 22.97p 22.14p 22.61p 12748
05/09/2012 23.48p 23.48p 21.87p 22.61p 71639
04/09/2012 23.72p 23.72p 22.74p 23.48p 77055
03/09/2012 23.72p 23.72p 22.99p 23.72p 18998
31/08/2012 23.72p 23.85p 22.74p 23.72p 210898
30/08/2012 23.97p 24.10p 22.23p 23.72p 181503
29/08/2012 23.72p 24.12p 22.98p 23.97p 31034
28/08/2012 23.97p 25.18p 22.98p 23.72p 116727
24/08/2012 21.50p 25.16p 21.34p 23.97p 962824
23/08/2012 21.50p 22.24p 21.34p 21.50p 17867
22/08/2012 21.25p 22.24p 21.06p 21.50p 329428
21/08/2012 20.51p 21.99p 20.26p 21.25p 578313
20/08/2012 20.64p 20.64p 20.26p 20.51p 71912
17/08/2012 20.88p 20.98p 20.26p 20.64p 258040
16/08/2012 21.75p 21.75p 20.76p 20.88p 66617
15/08/2012 21.01p 21.75p 20.77p 21.75p 16676
14/08/2012 21.01p 21.10p 20.77p 21.01p 81991
13/08/2012 20.88p 21.15p 20.82p 21.01p 33937
10/08/2012 20.88p 21.13p 20.81p 20.88p 114080
09/08/2012 20.88p 20.96p 20.79p 20.88p 46740
08/08/2012 21.13p 21.23p 20.78p 20.88p 115427
07/08/2012 20.51p 21.45p 20.32p 21.13p 220943
06/08/2012 22.24p 22.74p 20.36p 21.01p 548045
03/08/2012 21.75p 22.24p 21.50p 22.24p 33640
02/08/2012 22.24p 23.72p 21.06p 21.75p 106814
01/08/2012 22.24p 22.24p 21.11p 22.24p 13892
31/07/2012 22.24p 22.24p 20.96p 22.24p 57582
30/07/2012 21.99p 22.24p 20.76p 22.24p 28156
27/07/2012 21.99p 21.99p 21.25p 21.99p 38980
26/07/2012 21.99p 21.99p 21.25p 21.99p 103639
25/07/2012 21.75p 22.19p 21.25p 21.99p 63270
24/07/2012 22.74p 22.74p 20.96p 21.75p 66637
23/07/2012 22.74p 23.33p 21.75p 22.74p 95831
20/07/2012 23.48p 23.48p 22.34p 23.23p 83793
19/07/2012 23.48p 23.48p 23.18p 23.48p 4024
18/07/2012 23.48p 23.48p 22.39p 23.48p 26293
17/07/2012 23.48p 23.58p 22.54p 23.48p 60802
16/07/2012 23.48p 23.63p 22.37p 23.48p 154904
13/07/2012 23.48p 23.72p 22.24p 23.48p 271808
12/07/2012 23.23p 24.06p 22.74p 23.48p 149486
11/07/2012 23.23p 24.17p 21.98p 23.23p 266294
10/07/2012 22.74p 23.53p 21.75p 23.23p 197559
09/07/2012 21.75p 24.69p 21.15p 22.74p 483246
06/07/2012 21.25p 21.65p 20.81p 21.25p 122886
05/07/2012 19.77p 21.43p 19.13p 21.25p 263353
04/07/2012 21.13p 21.13p 20.78p 21.01p 90129
03/07/2012 21.38p 21.38p 20.86p 21.13p 284606
02/07/2012 21.13p 21.64p 21.13p 21.38p 321599
29/06/2012 21.99p 21.99p 19.92p 21.13p 180022
28/06/2012 21.99p 21.99p 21.38p 21.99p 111066
27/06/2012 21.99p 22.39p 21.43p 21.99p 72172
26/06/2012 21.99p 23.07p 21.52p 21.99p 243227
25/06/2012 21.99p 23.03p 21.44p 21.99p 541835
22/06/2012 20.88p 20.88p 19.77p 20.26p 193091
21/06/2012 20.88p 20.88p 20.53p 20.88p 125544
20/06/2012 20.88p 20.88p 20.61p 20.88p 89154
19/06/2012 21.13p 21.13p 20.53p 20.88p 90874
18/06/2012 21.50p 21.50p 20.26p 21.13p 186196
15/06/2012 20.51p 21.20p 19.77p 20.51p 615201
14/06/2012 20.51p 20.64p 20.26p 20.51p 288032
13/06/2012 21.25p 21.25p 20.31p 20.51p 316422
12/06/2012 20.76p 21.75p 20.13p 21.25p 286733
11/06/2012 21.75p 21.75p 20.72p 20.88p 85695
08/06/2012 21.75p 21.75p 21.25p 21.75p 220208
07/06/2012 21.99p 22.12p 21.25p 21.75p 353930
06/06/2012 21.99p 22.34p 21.27p 21.99p 68078
01/06/2012 22.74p 23.48p 21.25p 21.99p 314514
31/05/2012 21.50p 23.18p 21.50p 22.74p 168222
30/05/2012 21.50p 21.70p 21.38p 21.50p 338813
29/05/2012 21.75p 21.99p 21.25p 21.50p 535351
28/05/2012 22.49p 22.54p 21.25p 21.75p 242983
25/05/2012 21.75p 22.83p 21.06p 22.49p 206178
24/05/2012 22.74p 22.74p 21.15p 21.75p 126017
23/05/2012 23.72p 23.72p 21.77p 22.74p 104223
22/05/2012 22.74p 23.72p 22.49p 23.72p 129096
21/05/2012 23.23p 23.63p 21.99p 22.49p 308044
18/05/2012 21.87p 23.53p 21.01p 21.99p 347704
17/05/2012 24.47p 24.61p 21.85p 22.74p 419217
16/05/2012 27.80p 28.45p 22.98p 24.34p 1046789
15/05/2012 22.98p 26.69p 22.54p 25.95p 566982
14/05/2012 22.49p 23.11p 21.02p 22.98p 338401
11/05/2012 22.37p 22.49p 21.85p 22.49p 230209
10/05/2012 21.50p 22.37p 21.50p 22.37p 607177
09/05/2012 23.48p 23.48p 20.93p 21.50p 1082152
08/05/2012 23.48p 23.87p 23.23p 23.48p 289467
04/05/2012 23.97p 24.10p 22.98p 23.48p 713570
03/05/2012 23.97p 24.22p 23.38p 23.97p 288218
02/05/2012 23.97p 24.44p 23.41p 23.97p 72264
01/05/2012 24.96p 24.96p 23.29p 23.97p 419895
30/04/2012 25.21p 26.10p 24.14p 24.96p 204678
27/04/2012 23.97p 26.05p 23.97p 25.21p 159531
26/04/2012 24.71p 24.96p 23.23p 23.97p 344510
25/04/2012 24.22p 25.45p 23.94p 24.71p 113775
24/04/2012 24.71p 24.71p 24.22p 24.22p 87619
23/04/2012 25.70p 25.95p 24.34p 24.71p 79994
20/04/2012 26.44p 26.50p 24.96p 25.70p 52460
19/04/2012 27.18p 27.18p 24.93p 26.44p 72153
18/04/2012 26.20p 27.58p 26.20p 27.18p 180226

*Close Price adjusted for both dividends and splits