AFC Energy (AFC) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
23/12/2020 57.50p 59.30p 56.20p 58.20p 5486106
22/12/2020 57.80p 59.40p 55.30p 56.40p 10231180
21/12/2020 54.80p 59.30p 53.80p 57.60p 12572790
18/12/2020 54.50p 59.50p 53.17p 55.00p 22071984
17/12/2020 47.60p 51.80p 47.10p 50.80p 19722456
16/12/2020 43.00p 45.65p 43.00p 44.50p 22953976
15/12/2020 36.60p 38.00p 36.05p 37.50p 3163417
14/12/2020 37.00p 38.00p 35.30p 36.60p 4454528
11/12/2020 35.90p 37.00p 33.00p 37.00p 9071806
10/12/2020 38.60p 38.60p 35.20p 35.90p 5687330
09/12/2020 40.00p 40.95p 37.55p 38.30p 4965073
08/12/2020 37.90p 39.80p 36.70p 39.50p 4729592
07/12/2020 37.55p 38.85p 36.15p 37.90p 4567246
04/12/2020 37.35p 37.55p 35.35p 35.90p 3837169
03/12/2020 36.45p 37.35p 32.91p 37.35p 7330684
02/12/2020 36.70p 36.70p 31.20p 35.55p 12847760
01/12/2020 38.50p 40.85p 34.20p 35.50p 15493042
30/11/2020 34.90p 38.50p 34.35p 37.70p 10892173
27/11/2020 34.00p 34.30p 32.55p 34.30p 4178099
26/11/2020 35.00p 36.00p 31.50p 33.25p 12612298
25/11/2020 30.95p 35.00p 30.00p 35.00p 15316757
24/11/2020 27.95p 30.45p 27.50p 30.45p 11575991
23/11/2020 28.00p 28.00p 26.55p 27.30p 78964640
20/11/2020 27.00p 27.95p 24.24p 27.60p 9061015
19/11/2020 27.95p 28.50p 24.00p 26.75p 9589844
18/11/2020 24.90p 27.61p 24.60p 27.00p 21386094
17/11/2020 23.30p 25.11p 23.05p 24.90p 9036129
16/11/2020 19.62p 22.70p 19.28p 22.60p 7274487
13/11/2020 19.90p 19.90p 19.02p 19.60p 1459943
12/11/2020 19.02p 20.00p 19.00p 19.00p 3092660
10/11/2020 18.60p 19.46p 18.02p 18.97p 2848430
09/11/2020 19.48p 19.48p 17.84p 19.00p 2292862
06/11/2020 18.50p 18.78p 17.52p 18.50p 1105777
05/11/2020 17.50p 18.00p 17.04p 18.00p 2301244
04/11/2020 17.86p 17.86p 16.82p 17.64p 931109
03/11/2020 17.64p 17.84p 16.76p 17.30p 1304171
02/11/2020 17.20p 17.80p 16.52p 17.00p 981052
30/10/2020 16.54p 17.66p 16.52p 17.28p 2386625
29/10/2020 17.52p 17.93p 16.62p 17.50p 2320057
28/10/2020 19.00p 19.00p 17.50p 17.76p 3304954
27/10/2020 17.32p 19.13p 16.89p 18.10p 3333032
26/10/2020 18.28p 18.68p 17.00p 17.30p 1554538
23/10/2020 17.00p 18.06p 17.00p 17.20p 1053732
22/10/2020 17.24p 18.28p 17.10p 17.14p 956821
21/10/2020 17.54p 18.85p 17.30p 17.51p 1102330
20/10/2020 18.48p 18.82p 17.54p 17.93p 968541
19/10/2020 17.70p 18.88p 17.04p 18.26p 1744088
16/10/2020 17.70p 18.64p 17.02p 17.52p 1253654
15/10/2020 17.54p 18.34p 16.76p 17.44p 3219553
14/10/2020 18.56p 18.86p 17.54p 18.28p 1169221
13/10/2020 18.22p 18.84p 17.83p 18.56p 1092987
12/10/2020 17.80p 18.86p 17.80p 18.18p 1222651
09/10/2020 18.90p 18.90p 17.58p 18.00p 1890853
08/10/2020 19.00p 19.18p 17.54p 18.50p 3214780
07/10/2020 18.70p 19.36p 18.14p 18.49p 1565127
06/10/2020 18.90p 19.36p 18.27p 18.98p 1727237
05/10/2020 18.76p 19.00p 18.00p 18.98p 2166639
02/10/2020 18.00p 18.88p 17.52p 18.40p 1565241
01/10/2020 17.98p 18.90p 17.04p 17.98p 2168332
30/09/2020 17.98p 18.00p 17.06p 17.60p 999679
29/09/2020 17.98p 18.18p 17.10p 17.40p 800857
28/09/2020 17.12p 18.70p 17.00p 17.20p 1852960
25/09/2020 17.96p 17.96p 17.04p 17.26p 1139795
24/09/2020 17.08p 17.98p 16.70p 17.98p 2306303
23/09/2020 17.40p 18.86p 17.40p 17.50p 845199
22/09/2020 18.78p 18.78p 17.04p 18.00p 1252491
21/09/2020 19.78p 19.78p 17.00p 18.00p 3827426
18/09/2020 19.96p 19.96p 18.52p 18.90p 1226084
17/09/2020 18.96p 19.96p 18.04p 19.96p 2188974
16/09/2020 18.40p 19.69p 18.02p 18.54p 1148244
15/09/2020 20.20p 20.20p 18.00p 18.40p 2631532
14/09/2020 20.20p 20.20p 18.50p 19.00p 2388887
11/09/2020 20.00p 20.60p 19.30p 20.20p 1208120
10/09/2020 20.00p 20.80p 19.29p 19.70p 1123037
09/09/2020 20.05p 20.45p 19.50p 20.00p 1295438
08/09/2020 20.00p 20.85p 19.78p 20.15p 1479491
07/09/2020 19.50p 20.95p 19.50p 20.50p 1807526
04/09/2020 20.50p 20.90p 19.80p 19.80p 2475480
03/09/2020 21.10p 21.90p 20.40p 20.50p 1562862
02/09/2020 21.50p 23.35p 20.70p 21.10p 3401252
01/09/2020 20.10p 22.25p 20.10p 21.30p 9037247
31/08/2020 19.90p 19.90p 18.82p 19.50p 2359639
28/08/2020 19.90p 19.90p 18.82p 19.50p 2359639
27/08/2020 19.20p 20.00p 18.84p 19.60p 1119438
26/08/2020 19.80p 19.98p 18.70p 19.20p 3259890
25/08/2020 20.00p 20.55p 19.10p 19.70p 3054948
24/08/2020 20.50p 20.70p 19.55p 20.15p 2519991
21/08/2020 20.10p 21.00p 20.00p 20.25p 1225480
20/08/2020 20.25p 21.39p 19.70p 20.50p 3645186
19/08/2020 20.80p 21.00p 19.74p 20.10p 3016570
18/08/2020 20.55p 21.45p 20.10p 20.10p 1661334
17/08/2020 20.55p 21.40p 20.50p 21.00p 1119364
14/08/2020 21.00p 21.70p 20.25p 21.00p 1513610
13/08/2020 21.20p 21.30p 20.50p 20.70p 895188
12/08/2020 21.50p 21.80p 20.55p 20.65p 1653715
11/08/2020 21.50p 21.65p 20.70p 21.50p 1663285
10/08/2020 21.05p 21.80p 20.65p 20.70p 1255874
07/08/2020 21.35p 22.00p 20.80p 21.40p 1396239
06/08/2020 21.75p 21.90p 20.55p 21.65p 1438655
05/08/2020 21.40p 21.40p 20.41p 21.00p 2821819
04/08/2020 21.75p 21.85p 20.05p 20.75p 2959243
03/08/2020 20.00p 21.55p 19.54p 21.50p 2006052
31/07/2020 20.00p 21.86p 19.70p 20.20p 5051440
30/07/2020 21.55p 21.90p 19.52p 20.10p 4880538
29/07/2020 21.25p 22.60p 21.00p 21.45p 2143807
28/07/2020 23.50p 23.90p 21.40p 22.10p 4641722
27/07/2020 21.00p 23.40p 20.33p 23.40p 6564452
24/07/2020 20.90p 22.50p 19.07p 22.35p 9661250
23/07/2020 23.25p 24.20p 21.44p 21.85p 6593127
22/07/2020 24.85p 25.95p 22.70p 23.00p 4243159
21/07/2020 25.40p 25.40p 24.00p 24.70p 3168904
20/07/2020 26.50p 26.95p 16.00p 24.80p 13460882
17/07/2020 27.55p 28.50p 24.85p 26.05p 10881791
16/07/2020 28.00p 29.65p 26.65p 28.10p 20493494
15/07/2020 24.60p 25.95p 24.00p 24.95p 9132711
14/07/2020 24.95p 24.95p 22.10p 23.20p 7083179
13/07/2020 21.60p 24.85p 21.35p 24.10p 8411138
10/07/2020 21.80p 21.80p 20.60p 20.90p 4352671
09/07/2020 20.95p 21.75p 20.15p 20.50p 5585561
08/07/2020 20.65p 21.50p 19.14p 19.50p 3343589
07/07/2020 21.80p 21.80p 19.00p 20.30p 4531291
06/07/2020 22.00p 23.00p 20.29p 20.93p 4922934
03/07/2020 19.96p 21.90p 19.80p 21.45p 10555255
02/07/2020 20.00p 20.85p 19.15p 19.98p 7637751
01/07/2020 16.98p 19.80p 16.00p 19.30p 37960268
30/06/2020 20.95p 21.95p 19.14p 19.86p 2659336
29/06/2020 21.10p 21.80p 20.05p 21.40p 857144
26/06/2020 22.00p 22.95p 20.50p 21.73p 1205733
25/06/2020 24.00p 24.00p 21.18p 22.23p 1163345
24/06/2020 23.70p 23.80p 22.50p 23.60p 2885710
23/06/2020 21.75p 22.75p 20.30p 22.23p 3871442
22/06/2020 23.00p 23.90p 19.50p 20.00p 4296758
19/06/2020 23.10p 24.80p 23.00p 23.00p 1474550
18/06/2020 24.00p 24.95p 22.25p 23.50p 2791841
17/06/2020 25.45p 25.45p 23.90p 24.55p 1658789
16/06/2020 25.00p 25.50p 24.12p 24.63p 2656990
15/06/2020 23.00p 25.25p 22.10p 23.10p 2072885
12/06/2020 24.05p 26.00p 22.55p 24.53p 4895311
11/06/2020 26.50p 27.45p 24.48p 25.00p 4292768
10/06/2020 25.00p 27.95p 23.57p 26.50p 5345010
09/06/2020 25.80p 26.00p 22.55p 25.50p 6918588
08/06/2020 30.00p 30.00p 25.30p 25.30p 5638014
05/06/2020 28.30p 29.95p 27.00p 28.30p 4415705
04/06/2020 30.50p 32.44p 26.47p 28.50p 13646073
03/06/2020 28.00p 28.86p 27.00p 28.25p 5476274
02/06/2020 28.40p 29.00p 25.61p 27.65p 6279513
01/06/2020 26.00p 28.50p 25.55p 27.40p 12294551
29/05/2020 23.40p 25.50p 21.20p 25.50p 6261041
28/05/2020 23.50p 24.45p 22.50p 23.45p 5117622
27/05/2020 22.90p 24.00p 22.05p 22.50p 7351515
26/05/2020 21.10p 23.15p 20.64p 21.50p 7040515
25/05/2020 19.50p 19.98p 18.03p 19.55p 4857210
22/05/2020 19.50p 19.98p 18.03p 19.55p 4857210
21/05/2020 23.80p 26.00p 19.18p 20.48p 13692132
20/05/2020 17.74p 24.20p 17.74p 24.20p 18891197
19/05/2020 14.98p 16.38p 14.02p 16.38p 7013511
18/05/2020 13.48p 14.98p 12.62p 14.45p 2532535
15/05/2020 12.82p 13.60p 12.20p 12.81p 2514332
14/05/2020 13.50p 13.96p 12.70p 13.20p 2483568
13/05/2020 13.52p 14.98p 13.02p 13.68p 2051544
12/05/2020 14.50p 14.98p 13.15p 13.90p 1695035
11/05/2020 14.36p 14.58p 13.50p 14.00p 1614514
08/05/2020 14.12p 14.58p 13.24p 14.00p 1222032
07/05/2020 14.12p 14.58p 13.24p 14.00p 1222032
06/05/2020 14.72p 14.76p 13.60p 13.84p 688772
05/05/2020 14.04p 15.48p 14.02p 14.72p 1043510
04/05/2020 15.46p 15.46p 14.20p 14.20p 1659934
01/05/2020 15.30p 15.98p 14.02p 15.20p 1752986
30/04/2020 16.00p 16.00p 14.50p 14.85p 1027391
29/04/2020 15.08p 15.60p 14.43p 15.00p 2299248
28/04/2020 15.40p 15.40p 14.32p 14.70p 1171513
27/04/2020 15.80p 15.80p 14.10p 15.20p 1536636
24/04/2020 15.98p 15.98p 14.00p 14.00p 2055595
23/04/2020 14.02p 16.00p 13.90p 14.20p 2247323
22/04/2020 14.04p 15.00p 13.52p 14.62p 1068365
21/04/2020 14.82p 15.98p 13.63p 14.80p 1438320
20/04/2020 15.40p 15.40p 14.38p 14.90p 1612172
17/04/2020 15.00p 15.50p 14.50p 15.00p 1780735
16/04/2020 15.40p 16.00p 14.02p 15.04p 2172881
15/04/2020 15.80p 16.98p 14.54p 15.20p 3139804
14/04/2020 16.50p 17.00p 15.00p 15.86p 3782944
09/04/2020 16.00p 17.00p 15.34p 15.75p 5226714
08/04/2020 16.50p 16.78p 14.50p 14.50p 2245397
07/04/2020 15.70p 16.98p 15.50p 16.35p 4164082
06/04/2020 15.96p 15.96p 14.43p 15.04p 2593035
03/04/2020 15.00p 15.48p 13.32p 14.60p 675637
02/04/2020 14.70p 15.48p 14.02p 14.50p 1188715
01/04/2020 15.36p 15.48p 13.50p 13.92p 1516775
31/03/2020 15.80p 15.95p 14.32p 15.00p 1391254
30/03/2020 15.05p 16.15p 14.50p 14.85p 2743000
27/03/2020 16.30p 16.45p 14.75p 15.00p 1837228
26/03/2020 16.40p 16.95p 14.67p 16.20p 2939263
25/03/2020 15.00p 17.55p 15.00p 15.98p 5287221
24/03/2020 14.50p 14.90p 13.05p 14.60p 4373838
23/03/2020 13.00p 13.60p 10.31p 12.50p 5178526
20/03/2020 14.85p 16.98p 13.77p 14.00p 5797602
19/03/2020 11.80p 13.10p 9.00p 12.30p 10931777
18/03/2020 13.35p 14.45p 11.70p 11.70p 3957724
17/03/2020 16.00p 16.70p 12.52p 14.00p 9001617
16/03/2020 18.00p 19.00p 14.10p 16.40p 8584933

*Close Price adjusted for both dividends and splits