AFC Energy (AFC) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits