AFC Energy (AFC) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
17/04/2012 25.21p 26.20p 24.02p 26.20p 241816
16/04/2012 23.97p 25.21p 23.72p 25.21p 745697
13/04/2012 25.21p 25.21p 23.35p 23.97p 650302
12/04/2012 26.69p 26.69p 24.01p 25.21p 1186791
11/04/2012 25.70p 28.02p 25.21p 26.69p 425397
10/04/2012 25.70p 26.49p 25.70p 25.70p 28259
05/04/2012 25.70p 26.49p 25.21p 25.70p 184783
04/04/2012 25.95p 27.04p 25.45p 25.95p 158638
03/04/2012 27.18p 27.56p 25.95p 25.95p 444434
02/04/2012 26.69p 27.56p 26.52p 27.18p 30108
30/03/2012 27.18p 27.68p 25.80p 26.69p 310962
29/03/2012 26.44p 28.07p 25.95p 27.18p 618509
28/03/2012 28.30p 28.30p 26.15p 26.44p 349353
27/03/2012 28.30p 28.44p 27.93p 28.30p 48620
26/03/2012 28.17p 29.16p 28.04p 28.30p 192289
23/03/2012 27.18p 28.42p 26.96p 28.17p 87482
22/03/2012 27.18p 27.56p 26.69p 27.18p 71650
21/03/2012 27.43p 28.05p 27.18p 27.18p 71752
20/03/2012 28.42p 28.42p 27.18p 27.43p 239990
19/03/2012 29.16p 29.53p 26.69p 28.67p 171549
16/03/2012 28.67p 30.10p 27.68p 29.16p 133242
15/03/2012 28.67p 29.90p 27.46p 28.67p 24682
14/03/2012 30.40p 30.63p 27.96p 28.67p 108338
13/03/2012 29.66p 31.19p 28.17p 30.40p 269581
12/03/2012 31.14p 32.13p 28.31p 29.66p 199472
09/03/2012 28.67p 31.63p 28.67p 31.14p 581979
08/03/2012 26.32p 31.01p 26.32p 28.67p 765041
07/03/2012 27.68p 28.42p 25.95p 26.32p 140372
06/03/2012 26.57p 30.31p 26.57p 27.68p 1073673
05/03/2012 27.68p 29.21p 25.81p 26.20p 338146
02/03/2012 22.98p 26.57p 22.91p 26.20p 1078085
01/03/2012 23.85p 23.85p 22.98p 22.98p 577397
29/02/2012 23.85p 23.97p 23.72p 23.85p 360419
28/02/2012 23.35p 23.97p 23.23p 23.85p 1021346
27/02/2012 24.71p 24.71p 22.98p 23.35p 704253
24/02/2012 25.45p 25.45p 23.48p 24.71p 731604
23/02/2012 26.81p 26.81p 24.27p 25.45p 1365266
22/02/2012 27.31p 27.68p 26.69p 26.94p 998789
21/02/2012 28.42p 28.67p 27.31p 27.31p 909347
20/02/2012 29.16p 29.66p 27.43p 28.42p 805467
17/02/2012 30.15p 30.40p 28.96p 29.66p 452513
16/02/2012 30.64p 30.64p 29.21p 30.15p 56790
15/02/2012 31.14p 31.14p 29.04p 30.64p 250124
14/02/2012 31.63p 31.63p 29.66p 31.14p 221718
13/02/2012 31.63p 32.57p 29.66p 31.63p 160177
10/02/2012 30.15p 31.29p 28.96p 30.15p 197307
09/02/2012 29.66p 30.50p 28.27p 30.15p 391770
08/02/2012 29.66p 30.40p 28.96p 29.66p 92930
07/02/2012 29.66p 30.11p 28.82p 29.66p 124357
06/02/2012 28.91p 30.10p 28.73p 29.66p 230988
03/02/2012 28.91p 29.69p 28.42p 28.91p 283403
02/02/2012 30.15p 30.64p 28.30p 28.91p 516528
01/02/2012 30.15p 31.27p 28.17p 30.15p 91918
31/01/2012 28.91p 30.74p 28.42p 30.15p 102732
30/01/2012 30.64p 30.64p 28.49p 28.91p 126034
27/01/2012 28.91p 32.62p 28.91p 30.64p 620735
26/01/2012 30.15p 30.99p 28.42p 28.91p 210462
25/01/2012 27.68p 31.43p 27.68p 30.15p 59433
24/01/2012 28.67p 29.01p 27.33p 27.68p 79937
23/01/2012 29.66p 30.23p 27.73p 28.91p 190148
20/01/2012 30.40p 30.83p 29.16p 29.66p 158355
19/01/2012 30.64p 31.02p 29.66p 30.40p 83333
18/01/2012 30.40p 30.77p 29.53p 30.64p 46106
17/01/2012 30.40p 30.55p 28.67p 29.41p 323456
16/01/2012 30.15p 30.94p 26.69p 30.40p 387182
13/01/2012 31.14p 31.14p 28.67p 30.40p 138525
12/01/2012 33.12p 33.12p 30.69p 31.14p 111116
11/01/2012 33.12p 34.35p 31.88p 33.12p 95433
10/01/2012 32.87p 35.54p 31.88p 33.12p 325621
09/01/2012 33.12p 34.99p 31.14p 32.87p 378170
06/01/2012 31.14p 31.53p 30.60p 31.14p 71813
05/01/2012 29.66p 31.63p 29.36p 31.14p 110075
04/01/2012 30.64p 31.58p 29.16p 29.66p 134207
03/01/2012 31.14p 32.03p 29.02p 30.64p 225303
30/12/2011 29.66p 32.03p 29.66p 31.14p 134278
29/12/2011 30.15p 31.14p 28.71p 29.66p 118531
28/12/2011 29.66p 30.55p 27.93p 29.66p 121161
23/12/2011 29.66p 30.64p 29.66p 29.66p 171532
22/12/2011 30.15p 30.64p 29.16p 29.66p 311197
21/12/2011 30.15p 30.55p 29.83p 30.15p 42551
20/12/2011 29.66p 30.33p 29.66p 30.15p 838
19/12/2011 30.64p 30.64p 28.82p 29.66p 348605
16/12/2011 30.40p 30.84p 30.40p 30.64p 119763
15/12/2011 30.40p 30.79p 29.90p 30.40p 67417
14/12/2011 30.64p 30.79p 29.22p 30.40p 189254
13/12/2011 30.64p 31.28p 29.96p 30.64p 229539
12/12/2011 30.89p 30.94p 30.64p 30.64p 46925
09/12/2011 30.64p 31.01p 30.64p 30.89p 75672
08/12/2011 31.26p 31.26p 30.64p 30.64p 381969
07/12/2011 30.64p 32.13p 30.64p 31.26p 727179
06/12/2011 32.62p 33.19p 30.15p 30.15p 252477
05/12/2011 33.61p 34.35p 31.39p 32.62p 283829
02/12/2011 35.59p 35.78p 32.62p 33.61p 140536
01/12/2011 36.58p 39.05p 34.60p 35.59p 289453
30/11/2011 35.09p 36.58p 34.25p 35.59p 168003
29/11/2011 33.61p 36.58p 33.25p 35.09p 266280
28/11/2011 31.14p 35.34p 30.15p 33.61p 174182
25/11/2011 31.63p 32.26p 30.15p 31.14p 219910
24/11/2011 31.63p 32.57p 31.28p 31.63p 115082
23/11/2011 31.88p 32.62p 31.28p 31.63p 146624
22/11/2011 31.14p 33.61p 30.46p 31.88p 477207
21/11/2011 30.40p 32.13p 29.53p 31.14p 329906
18/11/2011 29.16p 31.19p 27.83p 30.40p 105277
17/11/2011 31.63p 31.63p 29.75p 30.64p 120716
16/11/2011 31.14p 32.13p 30.08p 31.63p 332294
15/11/2011 31.63p 32.62p 30.92p 31.14p 188020
14/11/2011 29.66p 33.36p 29.41p 31.63p 336803
11/11/2011 29.66p 31.63p 28.91p 29.66p 196253
10/11/2011 28.67p 31.63p 26.94p 29.66p 341926
09/11/2011 31.88p 32.74p 28.42p 28.67p 139685
08/11/2011 31.63p 33.24p 31.09p 31.88p 266639
07/11/2011 31.63p 32.52p 31.34p 31.63p 346917
04/11/2011 31.88p 33.12p 31.53p 31.63p 234613
03/11/2011 31.63p 33.12p 31.14p 31.88p 107799
02/11/2011 29.66p 34.10p 29.66p 32.13p 87236
01/11/2011 28.17p 31.63p 28.17p 29.66p 100155
31/10/2011 32.62p 32.62p 29.66p 29.66p 70902
28/10/2011 33.12p 33.31p 30.64p 32.62p 80163
27/10/2011 31.14p 35.09p 30.15p 33.12p 477764
26/10/2011 30.64p 30.64p 29.06p 29.90p 135982
25/10/2011 33.12p 33.36p 30.15p 30.64p 110550
24/10/2011 31.88p 34.27p 31.63p 33.12p 523928
21/10/2011 31.14p 33.12p 29.66p 31.88p 395813
20/10/2011 30.15p 31.63p 28.79p 29.41p 278147
19/10/2011 30.15p 30.64p 27.93p 30.15p 646410
18/10/2011 30.89p 30.89p 29.35p 30.15p 55650
17/10/2011 30.15p 32.62p 29.16p 31.14p 262786
14/10/2011 30.15p 31.16p 28.67p 30.15p 261110
13/10/2011 31.14p 32.37p 29.66p 30.15p 145010
12/10/2011 32.37p 33.12p 31.04p 31.14p 101378
11/10/2011 32.13p 33.61p 30.64p 32.37p 179458
10/10/2011 31.63p 36.18p 31.14p 33.36p 455494
07/10/2011 30.15p 32.62p 29.66p 30.40p 568511
06/10/2011 28.67p 31.63p 27.68p 30.15p 598833
05/10/2011 28.17p 29.63p 25.21p 28.67p 592689
04/10/2011 30.40p 30.40p 23.23p 27.43p 2104958
03/10/2011 35.59p 36.03p 29.66p 30.64p 641307
30/09/2011 34.97p 34.97p 33.12p 33.61p 117508
29/09/2011 35.09p 35.09p 33.61p 34.97p 132029
28/09/2011 36.82p 39.05p 34.60p 35.09p 138525
27/09/2011 36.08p 37.32p 36.08p 36.82p 121259
26/09/2011 34.10p 35.83p 33.73p 35.83p 296165
23/09/2011 38.06p 38.31p 32.13p 35.09p 325114
22/09/2011 38.80p 39.05p 38.22p 38.31p 197271
21/09/2011 38.55p 39.05p 38.31p 38.80p 432071
20/09/2011 38.55p 39.13p 38.31p 38.55p 153925
19/09/2011 40.04p 41.19p 38.55p 38.55p 143693
16/09/2011 40.04p 40.53p 37.85p 40.04p 228602
15/09/2011 41.27p 41.42p 40.04p 40.04p 311378
14/09/2011 41.27p 41.76p 40.53p 41.27p 284453
13/09/2011 41.52p 43.15p 40.53p 41.27p 379326
12/09/2011 41.52p 43.15p 40.53p 41.52p 304138
09/09/2011 41.76p 43.12p 41.02p 42.51p 403212
08/09/2011 40.53p 42.51p 39.84p 42.01p 219986
07/09/2011 39.54p 40.78p 39.54p 40.53p 714558
06/09/2011 38.80p 40.33p 38.22p 39.54p 222195
05/09/2011 40.53p 40.53p 38.06p 38.80p 263990
02/09/2011 40.53p 41.27p 39.79p 40.53p 180808
01/09/2011 41.52p 41.76p 39.05p 40.53p 161382
31/08/2011 41.52p 41.96p 40.87p 41.52p 19698
30/08/2011 39.54p 42.51p 39.54p 41.52p 190904
26/08/2011 39.05p 41.52p 39.05p 39.54p 99472
25/08/2011 42.01p 42.51p 38.55p 39.05p 133517
24/08/2011 42.01p 42.55p 42.01p 42.01p 2311
23/08/2011 43.49p 43.99p 40.28p 42.01p 280955
22/08/2011 42.51p 43.99p 40.53p 43.49p 274482
19/08/2011 39.05p 43.99p 39.05p 42.51p 260035
18/08/2011 43.00p 43.49p 38.55p 39.54p 185447
17/08/2011 43.00p 43.00p 41.67p 43.00p 56092
16/08/2011 44.48p 44.48p 40.28p 43.00p 193437
15/08/2011 44.98p 45.32p 42.75p 44.48p 68681
12/08/2011 45.47p 46.79p 42.75p 44.48p 334510
11/08/2011 44.98p 50.39p 43.49p 44.98p 764978
10/08/2011 37.07p 44.98p 36.58p 41.02p 348821
09/08/2011 33.12p 38.55p 32.08p 36.58p 284934
08/08/2011 33.61p 39.29p 32.28p 36.08p 924196
05/08/2011 36.08p 37.81p 31.86p 35.59p 1531495
04/08/2011 40.53p 41.02p 37.14p 37.81p 461455
03/08/2011 41.52p 41.76p 38.06p 40.04p 232640
02/08/2011 42.75p 42.75p 40.53p 41.52p 146599
01/08/2011 42.51p 45.74p 42.01p 42.75p 166816
29/07/2011 42.75p 43.12p 42.06p 42.51p 112157
28/07/2011 43.25p 43.99p 42.16p 42.75p 48852
27/07/2011 44.73p 44.73p 42.01p 43.74p 95163
26/07/2011 44.98p 45.42p 43.99p 44.73p 211023
25/07/2011 47.20p 47.20p 43.74p 44.98p 202632
22/07/2011 45.97p 48.70p 44.98p 47.45p 212335
21/07/2011 46.95p 46.95p 43.49p 45.97p 220598
20/07/2011 48.93p 49.67p 44.48p 46.95p 91054
19/07/2011 45.97p 50.20p 44.48p 48.93p 559139
18/07/2011 44.48p 47.45p 44.05p 45.97p 79669
15/07/2011 44.48p 45.97p 44.04p 44.48p 27314
14/07/2011 43.49p 45.47p 43.49p 44.48p 65943
13/07/2011 43.99p 44.48p 41.52p 43.99p 0
12/07/2011 41.52p 44.48p 41.52p 43.49p 141918
11/07/2011 43.25p 43.49p 40.78p 41.52p 288977
08/07/2011 42.51p 43.40p 42.38p 43.25p 154441
07/07/2011 43.99p 43.99p 41.02p 42.51p 417289
06/07/2011 47.45p 47.45p 43.49p 44.98p 137038
05/07/2011 43.99p 48.68p 43.54p 47.45p 524434

*Close Price adjusted for both dividends and splits