AFC Energy (AFC) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
22/05/2013 27.80p 28.05p 27.56p 27.80p 506166
21/05/2013 28.05p 28.05p 27.44p 27.80p 511092
20/05/2013 27.93p 28.37p 27.51p 28.05p 116491
17/05/2013 27.68p 28.67p 27.51p 27.93p 157635
16/05/2013 26.94p 27.68p 26.69p 27.43p 257077
15/05/2013 26.94p 27.18p 26.29p 26.94p 99767
14/05/2013 26.94p 27.13p 25.70p 26.94p 141944
13/05/2013 27.43p 27.43p 26.20p 26.94p 90493
10/05/2013 27.68p 27.68p 26.69p 27.43p 111077
09/05/2013 27.43p 27.95p 26.70p 27.68p 140158
08/05/2013 27.93p 28.17p 26.69p 27.43p 139468
07/05/2013 27.93p 27.93p 27.18p 27.93p 83761
03/05/2013 28.67p 28.67p 27.18p 27.93p 211388
02/05/2013 28.42p 28.91p 27.93p 28.91p 204943
01/05/2013 28.17p 28.42p 26.94p 28.42p 218729
30/04/2013 28.67p 28.67p 27.68p 28.17p 275576
29/04/2013 26.69p 29.16p 25.95p 28.67p 625689
26/04/2013 26.20p 26.69p 25.70p 25.95p 324628
25/04/2013 26.44p 27.43p 25.70p 26.20p 454695
24/04/2013 26.20p 27.18p 25.75p 26.69p 125246
23/04/2013 25.45p 26.67p 25.26p 26.20p 207358
22/04/2013 26.44p 26.44p 25.26p 25.45p 159906
19/04/2013 27.18p 27.18p 25.26p 26.20p 244992
18/04/2013 27.43p 27.43p 26.69p 27.18p 145194
17/04/2013 27.68p 27.83p 25.70p 27.18p 2791449
16/04/2013 28.67p 28.67p 27.28p 27.68p 128918
15/04/2013 28.67p 28.82p 27.66p 28.67p 301495
12/04/2013 27.93p 31.02p 27.68p 28.42p 656721
11/04/2013 27.18p 28.59p 26.80p 27.93p 146953
10/04/2013 28.17p 28.17p 26.84p 27.18p 149036
09/04/2013 28.17p 28.37p 26.94p 28.17p 225204
08/04/2013 27.18p 28.42p 26.69p 28.17p 273817
05/04/2013 27.43p 27.43p 26.69p 27.18p 139171
04/04/2013 27.93p 27.93p 26.86p 27.43p 156296
03/04/2013 27.68p 28.02p 27.33p 27.93p 112386
02/04/2013 27.93p 27.93p 26.69p 27.68p 130470
28/03/2013 28.67p 28.67p 27.43p 28.05p 127326
27/03/2013 28.91p 28.91p 27.70p 28.67p 141129
26/03/2013 28.91p 28.91p 28.18p 28.91p 96757
25/03/2013 29.66p 29.66p 28.22p 28.91p 45180
22/03/2013 29.41p 29.41p 28.22p 28.91p 161013
21/03/2013 29.66p 29.66p 28.17p 29.41p 189916
20/03/2013 29.41p 29.66p 28.72p 29.66p 97122
19/03/2013 29.41p 29.41p 28.27p 29.41p 83458
18/03/2013 29.16p 29.46p 28.47p 29.41p 72242
15/03/2013 30.89p 31.83p 29.16p 29.66p 179383
14/03/2013 30.64p 32.32p 29.95p 30.89p 135276
13/03/2013 30.40p 31.48p 29.41p 30.64p 100937
12/03/2013 28.67p 30.68p 28.18p 30.40p 235820
11/03/2013 28.79p 29.15p 28.42p 28.67p 376494
08/03/2013 28.91p 30.15p 28.30p 28.79p 332125
07/03/2013 30.27p 30.27p 28.67p 29.90p 416160
06/03/2013 30.40p 30.40p 28.72p 30.27p 173849
05/03/2013 29.66p 30.40p 28.90p 30.40p 284222
04/03/2013 30.89p 30.89p 28.96p 29.66p 195654
01/03/2013 31.39p 31.39p 30.15p 30.89p 181526
28/02/2013 31.14p 31.63p 30.15p 31.39p 256288
27/02/2013 30.64p 31.63p 30.32p 31.39p 288800
26/02/2013 31.39p 32.13p 30.32p 30.52p 119003
25/02/2013 32.87p 34.85p 31.63p 32.13p 588136
22/02/2013 31.88p 33.12p 30.64p 33.12p 68790
21/02/2013 31.88p 31.88p 30.74p 31.88p 80435
20/02/2013 31.14p 31.88p 30.64p 31.88p 121223
19/02/2013 30.89p 31.25p 30.16p 31.14p 397936
18/02/2013 31.63p 31.63p 30.00p 30.89p 186140
15/02/2013 31.14p 31.88p 30.74p 31.63p 208098
14/02/2013 32.13p 32.92p 30.64p 31.14p 313219
13/02/2013 34.10p 34.80p 31.63p 32.13p 311985
12/02/2013 32.13p 34.35p 30.89p 33.86p 358900
11/02/2013 32.37p 32.37p 30.64p 31.39p 155341
08/02/2013 32.62p 33.61p 31.14p 32.37p 213256
07/02/2013 33.61p 33.61p 31.65p 32.62p 183285
06/02/2013 33.61p 33.91p 32.39p 33.61p 101343
05/02/2013 33.86p 34.10p 32.13p 33.61p 181751
04/02/2013 31.39p 35.09p 31.39p 33.86p 566377
01/02/2013 32.62p 33.26p 29.14p 31.39p 343165
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

*Close Price adjusted for both dividends and splits