AFC Energy (AFC) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
05/03/2014 28.17p 28.17p 27.18p 28.17p 25135
04/03/2014 28.67p 28.67p 26.54p 28.17p 199555
03/03/2014 28.91p 29.00p 26.84p 28.67p 185897
28/02/2014 28.67p 29.00p 27.73p 28.91p 78056
27/02/2014 28.67p 28.67p 27.68p 28.67p 63351
26/02/2014 28.67p 28.67p 27.68p 28.67p 107536
25/02/2014 28.67p 28.67p 27.68p 28.67p 111544
24/02/2014 28.91p 29.51p 27.68p 28.67p 373208
21/02/2014 28.67p 28.91p 27.18p 28.42p 199437
20/02/2014 29.66p 29.66p 27.68p 28.67p 646155
19/02/2014 30.15p 30.15p 28.78p 29.66p 151764
18/02/2014 31.14p 31.75p 29.66p 30.15p 147286
17/02/2014 31.14p 31.93p 30.15p 31.14p 58381
14/02/2014 30.64p 32.28p 29.95p 30.89p 204280
13/02/2014 28.17p 31.63p 28.07p 30.64p 438975
12/02/2014 27.93p 28.57p 27.18p 28.17p 158313
11/02/2014 27.93p 28.25p 27.18p 27.93p 142028
10/02/2014 26.94p 28.42p 26.29p 27.93p 201212
07/02/2014 26.69p 27.46p 25.70p 26.94p 629160
06/02/2014 27.93p 27.93p 25.93p 26.69p 338152
05/02/2014 28.17p 28.37p 27.18p 27.93p 142239
04/02/2014 28.91p 28.91p 27.68p 28.17p 354363
03/02/2014 28.67p 28.96p 27.68p 28.91p 196559
31/01/2014 28.42p 28.42p 26.44p 27.68p 368316
30/01/2014 28.91p 28.99p 26.79p 28.42p 319339
29/01/2014 29.16p 29.16p 28.67p 28.91p 198207
28/01/2014 29.16p 30.03p 28.67p 29.16p 324239
27/01/2014 30.64p 31.12p 28.77p 30.15p 207839
24/01/2014 31.88p 31.91p 29.75p 30.64p 315737
23/01/2014 31.14p 32.15p 31.14p 31.88p 205439
22/01/2014 30.64p 32.03p 30.64p 31.14p 85878
21/01/2014 31.88p 32.32p 30.15p 30.64p 242528
20/01/2014 32.13p 32.62p 31.36p 31.88p 114575
17/01/2014 32.13p 32.52p 31.68p 32.13p 95830
16/01/2014 31.14p 32.57p 30.15p 32.13p 217390
15/01/2014 31.39p 31.63p 30.64p 31.14p 65304
14/01/2014 31.39p 31.83p 30.65p 31.39p 62746
13/01/2014 31.39p 32.13p 30.74p 31.39p 121083
10/01/2014 31.39p 32.13p 30.64p 31.39p 214072
09/01/2014 31.39p 32.03p 30.74p 31.39p 120596
08/01/2014 32.37p 32.37p 30.64p 31.39p 201632
07/01/2014 33.12p 33.21p 30.64p 32.37p 125523
06/01/2014 32.37p 33.12p 31.63p 33.12p 192808
03/01/2014 33.86p 33.86p 31.63p 32.37p 453911
02/01/2014 34.35p 35.09p 32.13p 33.86p 166850
31/12/2013 34.10p 35.22p 32.77p 34.35p 38554
30/12/2013 33.36p 34.35p 32.15p 33.36p 159317
27/12/2013 33.36p 33.46p 32.15p 33.36p 62262
24/12/2013 32.87p 33.14p 32.15p 32.87p 13768
23/12/2013 31.88p 33.27p 31.63p 32.87p 255591
20/12/2013 31.14p 32.62p 29.75p 31.88p 222253
19/12/2013 32.37p 32.37p 30.15p 31.14p 116836
18/12/2013 30.89p 32.92p 30.89p 32.37p 322546
17/12/2013 31.63p 31.63p 29.31p 29.66p 232394
16/12/2013 32.62p 32.62p 30.64p 31.63p 219003
13/12/2013 33.61p 33.61p 31.63p 32.62p 190273
12/12/2013 33.61p 33.81p 32.62p 33.61p 87730
11/12/2013 33.36p 33.91p 32.42p 32.62p 249858
10/12/2013 33.61p 33.84p 31.87p 32.62p 128376
09/12/2013 34.60p 34.80p 32.62p 33.61p 200919
06/12/2013 34.60p 35.59p 33.61p 34.60p 133740
05/12/2013 33.61p 35.59p 32.87p 34.60p 87258
04/12/2013 33.61p 34.05p 32.71p 33.61p 451595
03/12/2013 31.63p 35.27p 31.30p 33.61p 466475
02/12/2013 33.61p 33.89p 30.39p 31.63p 552381
29/11/2013 33.98p 33.98p 31.73p 33.61p 357084
28/11/2013 34.35p 34.60p 30.42p 33.98p 876088
27/11/2013 35.59p 35.93p 33.71p 34.35p 353652
26/11/2013 35.59p 36.58p 33.91p 35.59p 879681
25/11/2013 36.58p 37.02p 34.75p 35.59p 382141
22/11/2013 38.06p 38.06p 35.59p 36.58p 279491
21/11/2013 38.06p 38.31p 36.67p 38.06p 72324
20/11/2013 38.55p 38.85p 36.58p 38.06p 113016
19/11/2013 39.05p 40.28p 36.90p 38.55p 238990
18/11/2013 39.05p 39.14p 37.56p 39.05p 198096
15/11/2013 37.56p 39.31p 37.09p 39.05p 135337
14/11/2013 37.32p 38.33p 36.74p 37.56p 79661
13/11/2013 37.56p 38.21p 36.67p 37.32p 207306
12/11/2013 39.05p 39.05p 36.75p 37.56p 245485
11/11/2013 39.05p 40.04p 37.71p 39.05p 154198
08/11/2013 39.05p 40.13p 37.81p 39.05p 190339
07/11/2013 39.54p 40.08p 37.91p 39.05p 151237
06/11/2013 36.82p 41.27p 35.27p 39.54p 1229843
05/11/2013 40.28p 42.80p 40.04p 40.04p 253196
04/11/2013 40.28p 40.53p 40.16p 40.28p 142201
01/11/2013 39.54p 40.86p 38.55p 40.28p 394445
31/10/2013 41.27p 41.78p 39.54p 39.54p 293107
30/10/2013 40.53p 40.83p 38.55p 40.28p 175723
29/10/2013 40.53p 40.58p 39.05p 40.53p 322321
28/10/2013 40.28p 40.53p 39.05p 40.53p 174215
25/10/2013 41.52p 41.52p 38.55p 40.28p 189277
24/10/2013 40.78p 41.96p 39.29p 41.52p 255936
23/10/2013 41.52p 41.52p 38.93p 40.78p 254506
22/10/2013 43.00p 43.00p 40.04p 41.52p 538951
21/10/2013 43.25p 43.37p 41.52p 43.00p 167112
18/10/2013 43.99p 44.48p 42.61p 43.25p 229062
17/10/2013 41.52p 44.98p 41.52p 43.99p 446866
16/10/2013 41.52p 42.51p 40.53p 41.52p 126305
15/10/2013 41.52p 42.51p 40.83p 41.52p 54131
14/10/2013 41.52p 42.51p 40.77p 41.52p 116016
11/10/2013 41.52p 41.99p 40.53p 41.52p 135571
10/10/2013 40.53p 42.75p 39.54p 41.52p 200949
09/10/2013 41.52p 42.01p 38.55p 40.53p 172952
08/10/2013 40.04p 43.00p 38.90p 41.52p 575704
07/10/2013 41.02p 41.37p 38.92p 40.04p 181445
04/10/2013 41.52p 41.52p 40.04p 41.02p 374576
03/10/2013 40.53p 42.51p 40.23p 41.52p 205006
02/10/2013 41.27p 43.00p 39.84p 40.53p 247972
01/10/2013 43.00p 43.84p 41.27p 41.27p 194241
30/09/2013 40.04p 43.49p 37.56p 43.00p 711632
27/09/2013 43.00p 43.30p 39.54p 40.04p 301133
26/09/2013 43.74p 44.48p 40.91p 43.00p 413852
25/09/2013 42.51p 45.13p 41.52p 43.74p 212619
24/09/2013 40.53p 45.46p 40.24p 42.26p 436317
23/09/2013 37.32p 40.70p 37.32p 40.53p 483834
20/09/2013 37.07p 37.56p 35.71p 37.32p 543079
19/09/2013 37.56p 37.64p 36.59p 37.07p 266241
18/09/2013 38.06p 39.54p 36.58p 37.56p 550944
17/09/2013 40.04p 40.04p 37.05p 38.06p 454830
16/09/2013 41.27p 41.27p 39.69p 40.04p 160938
13/09/2013 41.27p 41.83p 40.63p 41.27p 90253
12/09/2013 42.26p 42.48p 40.68p 41.27p 53719
11/09/2013 43.00p 43.00p 41.02p 42.26p 196854
10/09/2013 42.51p 43.49p 42.51p 43.00p 177576
09/09/2013 40.78p 42.65p 40.38p 42.51p 366592
06/09/2013 40.78p 40.78p 39.59p 40.78p 118104
05/09/2013 40.78p 41.17p 39.54p 40.78p 138564
04/09/2013 41.27p 41.51p 39.69p 40.78p 74297
03/09/2013 41.76p 41.76p 41.02p 41.27p 40859
02/09/2013 41.02p 42.14p 40.63p 41.76p 148461
30/08/2013 40.53p 41.42p 39.64p 41.02p 416152
29/08/2013 40.04p 40.53p 38.75p 40.53p 436543
28/08/2013 40.53p 41.00p 38.55p 40.04p 393131
27/08/2013 42.51p 42.70p 39.54p 40.53p 329062
23/08/2013 42.51p 42.51p 41.52p 42.51p 110200
22/08/2013 43.00p 43.00p 40.53p 42.51p 394694
21/08/2013 44.48p 44.48p 41.02p 43.00p 506737
20/08/2013 44.48p 45.13p 43.00p 44.48p 454705
19/08/2013 45.97p 45.97p 43.49p 44.48p 325351
16/08/2013 45.47p 46.22p 43.79p 45.97p 112568
15/08/2013 45.97p 46.59p 43.77p 45.47p 300468
14/08/2013 45.97p 46.83p 44.73p 45.97p 178402
13/08/2013 44.48p 47.07p 43.99p 45.97p 309922
12/08/2013 44.73p 44.92p 43.84p 44.48p 193096
09/08/2013 44.73p 45.47p 43.99p 44.73p 429303
08/08/2013 44.24p 45.35p 44.14p 44.73p 449411
07/08/2013 45.47p 45.47p 43.49p 45.47p 545064
06/08/2013 44.98p 46.76p 43.49p 45.47p 295817
05/08/2013 44.73p 46.46p 43.49p 45.47p 1031341
02/08/2013 44.48p 45.35p 43.73p 44.73p 123182
01/08/2013 45.22p 45.99p 44.48p 44.48p 189840
31/07/2013 46.21p 46.66p 43.67p 45.22p 302867
30/07/2013 46.21p 47.35p 45.31p 46.21p 559219
29/07/2013 49.18p 53.75p 46.46p 47.94p 2371953
26/07/2013 43.99p 49.43p 43.46p 48.44p 450234
25/07/2013 43.99p 45.13p 43.25p 43.99p 62697
24/07/2013 43.99p 45.03p 43.16p 43.99p 53406
23/07/2013 43.99p 44.48p 42.86p 43.99p 71987
22/07/2013 43.74p 44.98p 43.00p 43.99p 206978
19/07/2013 44.48p 45.10p 43.57p 43.74p 116827
18/07/2013 45.47p 46.31p 42.56p 44.48p 465416
17/07/2013 43.00p 45.95p 42.75p 44.48p 451068
16/07/2013 46.46p 46.46p 42.03p 43.00p 451135
15/07/2013 44.98p 50.59p 44.73p 46.46p 935500
12/07/2013 41.27p 46.31p 40.53p 44.98p 700972
11/07/2013 40.78p 41.91p 40.53p 41.27p 167045
10/07/2013 38.55p 42.75p 38.21p 40.78p 523559
09/07/2013 39.79p 40.53p 37.76p 38.55p 672020
08/07/2013 43.49p 43.49p 38.46p 39.79p 913556
05/07/2013 43.74p 43.99p 41.52p 42.14p 468619
04/07/2013 46.21p 48.19p 42.78p 43.87p 1095460
03/07/2013 47.70p 49.31p 46.09p 46.21p 933798
02/07/2013 44.24p 51.45p 43.74p 47.20p 2400342
01/07/2013 38.80p 44.48p 38.80p 43.74p 1303905
28/06/2013 37.81p 40.04p 37.81p 37.81p 353490
27/06/2013 37.32p 39.19p 37.32p 37.81p 203651
26/06/2013 38.06p 38.95p 37.07p 37.32p 198099
25/06/2013 36.45p 39.29p 35.83p 38.06p 398390
24/06/2013 38.80p 39.34p 35.83p 36.45p 378846
21/06/2013 36.58p 39.54p 36.58p 38.80p 675405
20/06/2013 36.58p 37.56p 35.74p 36.58p 345058
19/06/2013 39.54p 39.54p 35.66p 36.58p 940802
18/06/2013 39.05p 40.38p 38.65p 39.54p 869649
17/06/2013 37.19p 40.53p 36.58p 39.05p 1678911
14/06/2013 37.32p 37.74p 36.13p 37.19p 865947
13/06/2013 33.12p 37.07p 31.93p 36.70p 1111679
12/06/2013 34.60p 35.29p 32.74p 33.12p 1517649
11/06/2013 34.35p 37.91p 33.61p 34.10p 3245872
10/06/2013 26.94p 34.60p 25.58p 34.10p 5226538
07/06/2013 24.96p 25.58p 24.37p 25.58p 73497
06/06/2013 25.70p 25.70p 23.97p 24.96p 334898
05/06/2013 25.70p 25.70p 25.21p 25.70p 49735
04/06/2013 25.95p 25.95p 25.21p 25.70p 244789
03/06/2013 26.69p 26.69p 24.84p 25.95p 455043
31/05/2013 26.69p 26.83p 25.80p 26.69p 165423
30/05/2013 26.94p 27.18p 26.20p 26.69p 69557
29/05/2013 27.43p 27.68p 26.69p 27.18p 59087
28/05/2013 27.43p 27.61p 26.79p 27.43p 100711
24/05/2013 27.56p 27.67p 26.69p 27.43p 72482
23/05/2013 27.80p 28.02p 27.00p 27.56p 174707

*Close Price adjusted for both dividends and splits