AFC Energy (AFC) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
13/03/2020 19.30p 21.50p 18.00p 19.00p 4850318
12/03/2020 20.40p 21.30p 18.10p 19.70p 4863863
11/03/2020 23.50p 23.50p 21.36p 21.85p 2547797
10/03/2020 21.00p 25.40p 21.00p 23.00p 4258567
09/03/2020 18.40p 22.25p 17.32p 22.00p 7241298
06/03/2020 21.60p 22.40p 20.10p 22.00p 2953632
05/03/2020 23.30p 24.90p 21.20p 22.30p 3514467
04/03/2020 25.00p 26.00p 23.00p 23.00p 3726525
03/03/2020 23.60p 26.00p 23.50p 25.05p 5298138
02/03/2020 23.50p 24.90p 21.30p 22.60p 7886038
28/02/2020 18.90p 22.50p 17.15p 20.90p 10419526
27/02/2020 22.90p 22.90p 19.90p 20.55p 5610241
26/02/2020 25.00p 25.00p 21.00p 23.30p 6896736
25/02/2020 25.10p 26.50p 25.00p 25.90p 3926386
24/02/2020 25.00p 25.90p 23.02p 24.25p 8448341
21/02/2020 28.80p 29.80p 26.30p 26.50p 10220937
20/02/2020 31.00p 33.38p 28.63p 29.90p 11312418
19/02/2020 32.00p 33.34p 29.01p 30.50p 11666259
18/02/2020 35.20p 39.00p 30.20p 33.50p 30156128
17/02/2020 27.50p 33.90p 26.91p 33.00p 22057330
14/02/2020 24.50p 26.26p 23.93p 25.50p 7187857
13/02/2020 23.00p 24.40p 22.39p 23.70p 4786274
12/02/2020 22.00p 26.00p 21.90p 22.95p 16949652
11/02/2020 21.40p 22.00p 21.13p 22.00p 5338832
10/02/2020 20.50p 22.81p 19.80p 21.00p 2938269
07/02/2020 22.60p 22.68p 20.60p 21.25p 2283537
06/02/2020 23.30p 23.90p 21.50p 21.50p 3367497
05/02/2020 21.50p 23.90p 20.80p 23.30p 5026961
04/02/2020 18.85p 21.50p 18.83p 21.00p 3025079
03/02/2020 19.50p 19.80p 18.80p 19.35p 798139
31/01/2020 19.30p 19.75p 18.31p 19.20p 1209349
30/01/2020 18.30p 19.85p 18.30p 18.80p 1126111
29/01/2020 18.70p 19.95p 18.25p 19.02p 2320970
28/01/2020 18.65p 18.65p 17.70p 18.20p 1811645
27/01/2020 19.95p 20.20p 17.90p 18.22p 4825034
24/01/2020 18.25p 19.00p 17.84p 19.00p 4350660
23/01/2020 18.00p 18.50p 17.20p 17.75p 4366930
22/01/2020 20.20p 20.40p 17.08p 18.00p 11765930
21/01/2020 20.00p 20.82p 19.28p 19.80p 2947735
20/01/2020 22.00p 23.90p 20.00p 21.20p 12526003
17/01/2020 19.10p 22.98p 18.60p 21.80p 10004482
16/01/2020 18.60p 18.98p 18.38p 18.65p 932769
15/01/2020 18.70p 19.23p 18.30p 19.00p 1603802
14/01/2020 19.35p 19.45p 18.58p 18.63p 1065135
13/01/2020 20.00p 20.00p 18.64p 19.00p 2006863
10/01/2020 18.30p 19.95p 18.30p 19.30p 3708699
09/01/2020 17.20p 18.72p 16.85p 18.30p 1763037
08/01/2020 17.50p 17.84p 16.82p 17.28p 2234370
07/01/2020 17.15p 18.15p 17.15p 17.55p 1342330
06/01/2020 18.50p 18.95p 17.10p 18.10p 1345890
03/01/2020 19.00p 20.22p 17.57p 18.15p 3642935
02/01/2020 17.00p 19.31p 16.43p 18.85p 3710821
31/12/2019 17.00p 17.00p 15.91p 16.35p 504763
30/12/2019 15.40p 16.70p 15.20p 16.33p 1190297
27/12/2019 15.70p 16.45p 15.15p 15.58p 678990
24/12/2019 15.00p 16.42p 15.00p 15.55p 812296
23/12/2019 14.40p 15.45p 13.33p 15.20p 1608492
20/12/2019 14.95p 14.95p 13.85p 14.20p 1066268
19/12/2019 14.00p 14.95p 14.00p 14.52p 698888
18/12/2019 13.65p 15.00p 13.65p 14.62p 587289
17/12/2019 14.00p 14.91p 13.05p 14.00p 921022
16/12/2019 14.05p 15.65p 13.96p 14.25p 1562755
13/12/2019 14.90p 15.80p 14.05p 14.48p 1405181
12/12/2019 14.15p 15.00p 13.80p 14.93p 1574797
11/12/2019 14.50p 15.65p 13.44p 14.65p 4230085
10/12/2019 16.25p 16.31p 11.66p 13.33p 14936420
09/12/2019 17.20p 17.80p 16.10p 16.73p 3032607
06/12/2019 19.00p 19.85p 17.50p 17.78p 3394792
05/12/2019 20.00p 21.60p 19.50p 19.50p 3549694
04/12/2019 18.75p 20.40p 18.25p 20.40p 1714269
03/12/2019 20.00p 20.00p 18.20p 18.75p 1542442
02/12/2019 19.80p 20.70p 19.25p 19.70p 2541837
29/11/2019 18.55p 20.45p 17.60p 18.60p 3539301
28/11/2019 17.50p 18.89p 16.10p 18.55p 3282971
27/11/2019 16.40p 17.55p 15.14p 16.65p 5955163
26/11/2019 18.50p 18.89p 16.35p 16.35p 2976464
25/11/2019 21.00p 22.10p 18.55p 19.00p 9218122
22/11/2019 17.00p 19.50p 15.64p 19.50p 8478513
21/11/2019 18.90p 19.80p 16.75p 17.70p 6895239
20/11/2019 22.00p 22.53p 16.25p 19.70p 18345090
19/11/2019 24.40p 28.20p 21.23p 22.00p 24608272
18/11/2019 17.50p 25.87p 16.60p 25.60p 26811896
15/11/2019 14.90p 17.90p 14.50p 17.50p 24115544
14/11/2019 9.02p 13.50p 9.02p 13.50p 14237687
13/11/2019 9.96p 9.96p 8.51p 9.65p 3586659
12/11/2019 9.50p 11.00p 9.22p 9.50p 17588670
11/11/2019 7.50p 9.78p 7.02p 9.26p 17666756
08/11/2019 6.30p 7.00p 6.12p 7.00p 3958392
07/11/2019 6.10p 7.20p 6.10p 6.45p 14522161
06/11/2019 5.88p 6.28p 5.70p 6.10p 7938274
05/11/2019 5.00p 6.40p 5.00p 5.80p 11062985
04/11/2019 5.00p 5.00p 4.90p 4.95p 1165690
01/11/2019 5.00p 5.14p 4.87p 4.90p 2473414
31/10/2019 5.00p 5.00p 4.87p 4.90p 859514
30/10/2019 5.00p 5.00p 4.86p 4.90p 207968
29/10/2019 5.00p 5.00p 4.61p 4.90p 2907064
28/10/2019 4.84p 5.45p 4.63p 4.92p 5609308
25/10/2019 4.55p 4.70p 4.36p 4.48p 687417
24/10/2019 4.84p 4.84p 4.43p 4.60p 58301
23/10/2019 4.52p 4.72p 4.42p 4.63p 476375
22/10/2019 4.70p 4.70p 4.38p 4.58p 3783
21/10/2019 4.60p 4.70p 4.38p 4.56p 320690
18/10/2019 4.60p 4.64p 4.35p 4.60p 138279
17/10/2019 4.60p 4.68p 4.26p 4.45p 280832
16/10/2019 4.26p 4.68p 4.26p 4.56p 62797
15/10/2019 4.33p 4.70p 4.33p 4.59p 213827
14/10/2019 4.45p 4.84p 4.32p 4.53p 192767
11/10/2019 4.54p 4.65p 4.31p 4.48p 489735
10/10/2019 4.41p 4.70p 4.25p 4.48p 109919
09/10/2019 4.67p 4.75p 4.32p 4.63p 188191
08/10/2019 4.84p 4.84p 4.31p 4.50p 351447
07/10/2019 4.22p 4.82p 4.22p 4.69p 524175
04/10/2019 4.25p 4.65p 4.25p 4.65p 154337
03/10/2019 4.70p 4.70p 4.14p 4.45p 592557
02/10/2019 4.85p 4.85p 4.25p 4.55p 418227
01/10/2019 4.84p 4.84p 4.30p 4.55p 591781
30/09/2019 4.50p 4.77p 4.21p 4.46p 414499
27/09/2019 4.85p 4.85p 4.50p 4.50p 582866
26/09/2019 4.75p 4.99p 4.54p 4.69p 1803169
25/09/2019 4.99p 4.99p 4.81p 4.88p 352173
24/09/2019 4.99p 4.99p 4.75p 4.80p 343340
23/09/2019 4.99p 4.99p 4.81p 4.93p 173185
20/09/2019 4.99p 4.99p 4.81p 4.90p 466606
19/09/2019 4.99p 4.99p 4.80p 4.90p 394366
18/09/2019 5.02p 5.10p 4.95p 4.95p 1362895
17/09/2019 5.10p 5.48p 5.02p 5.06p 2005269
16/09/2019 5.02p 5.40p 5.02p 5.05p 1853344
13/09/2019 5.00p 5.26p 4.93p 5.10p 2387627
12/09/2019 4.80p 4.95p 4.65p 4.86p 103739
11/09/2019 4.75p 5.00p 4.65p 4.86p 730395
10/09/2019 4.62p 5.06p 4.58p 4.98p 492821
09/09/2019 4.81p 4.99p 4.63p 4.93p 383387
06/09/2019 5.16p 5.16p 4.80p 4.93p 36600
05/09/2019 5.08p 5.08p 4.74p 4.90p 206221
04/09/2019 5.00p 5.14p 4.82p 4.95p 822595
03/09/2019 4.80p 5.20p 4.68p 4.95p 423564
02/09/2019 5.24p 5.30p 4.81p 4.90p 661460
30/08/2019 5.00p 5.28p 4.78p 5.11p 2280575
29/08/2019 4.70p 5.48p 4.55p 4.97p 1211701
28/08/2019 4.80p 4.80p 4.51p 4.65p 1196256
27/08/2019 4.79p 4.80p 4.51p 4.66p 830286
23/08/2019 4.50p 4.76p 4.50p 4.65p 208682
22/08/2019 4.50p 4.79p 4.50p 4.74p 274066
21/08/2019 4.66p 4.79p 4.38p 4.50p 100726
20/08/2019 4.40p 4.80p 4.30p 4.51p 323389
19/08/2019 4.49p 4.75p 4.03p 4.62p 2833183
16/08/2019 4.20p 4.45p 4.00p 4.26p 2820774
15/08/2019 4.19p 4.19p 3.61p 3.76p 670525
14/08/2019 3.90p 4.19p 3.82p 3.82p 208911
13/08/2019 4.00p 4.25p 3.75p 4.25p 603063
12/08/2019 4.00p 4.20p 3.76p 4.08p 1058373
09/08/2019 4.18p 4.28p 4.02p 4.11p 574575
08/08/2019 4.02p 4.42p 4.01p 4.30p 239714
07/08/2019 4.30p 4.40p 4.02p 4.30p 769997
06/08/2019 4.43p 4.49p 4.14p 4.25p 119917
05/08/2019 4.51p 4.59p 4.28p 4.28p 711788
02/08/2019 4.61p 4.74p 4.02p 4.34p 1399449
01/08/2019 4.61p 4.75p 4.49p 4.75p 398381
31/07/2019 4.80p 4.81p 4.42p 4.66p 399770
30/07/2019 4.52p 4.99p 4.50p 4.99p 487898
29/07/2019 4.80p 4.99p 4.65p 4.78p 416034
26/07/2019 4.99p 4.99p 4.54p 4.76p 758825
25/07/2019 4.40p 4.74p 4.40p 4.70p 241180
24/07/2019 4.52p 4.91p 4.41p 4.66p 636577
23/07/2019 4.80p 4.82p 4.51p 4.66p 757837
22/07/2019 4.99p 4.99p 4.55p 4.77p 213235
19/07/2019 4.99p 4.99p 4.55p 4.77p 333025
18/07/2019 4.80p 4.80p 4.55p 4.80p 458843
17/07/2019 4.52p 4.80p 4.52p 4.77p 96684
16/07/2019 4.99p 4.99p 4.60p 4.72p 480719
15/07/2019 4.90p 4.90p 4.66p 4.71p 288202
12/07/2019 4.84p 5.00p 4.65p 5.00p 583044
11/07/2019 4.52p 4.78p 4.52p 4.71p 404802
10/07/2019 4.99p 4.99p 4.55p 4.66p 397093
09/07/2019 4.80p 4.87p 4.70p 4.81p 308751
08/07/2019 4.99p 5.00p 4.51p 4.65p 928114
05/07/2019 4.99p 4.99p 4.77p 4.77p 141398
04/07/2019 4.99p 5.00p 4.80p 4.86p 550922
03/07/2019 4.99p 5.01p 4.80p 4.86p 272821
02/07/2019 5.00p 5.15p 4.70p 4.81p 583543
01/07/2019 5.20p 5.24p 4.81p 5.01p 1061326
28/06/2019 5.20p 5.60p 4.81p 5.10p 490066
27/06/2019 4.80p 5.23p 4.57p 5.23p 801138
26/06/2019 4.99p 5.20p 4.71p 4.80p 1120153
25/06/2019 5.00p 5.28p 4.52p 4.78p 1091049
24/06/2019 5.50p 5.90p 5.00p 5.16p 1060664
21/06/2019 5.10p 5.70p 5.10p 5.59p 202128
20/06/2019 5.60p 5.67p 5.06p 5.46p 184255
19/06/2019 5.20p 5.65p 5.20p 5.60p 251063
18/06/2019 5.21p 5.65p 5.16p 5.65p 493573
17/06/2019 5.04p 5.51p 5.02p 5.50p 307571
14/06/2019 5.06p 5.35p 5.02p 5.23p 879262
13/06/2019 6.00p 6.41p 5.11p 5.20p 2591213
12/06/2019 6.12p 6.72p 5.68p 5.85p 1743509
11/06/2019 7.48p 7.48p 6.13p 6.75p 442508
10/06/2019 6.00p 6.95p 6.00p 6.60p 635019
07/06/2019 6.62p 7.10p 6.33p 6.56p 539955
06/06/2019 7.28p 7.55p 6.70p 6.90p 743273
05/06/2019 6.52p 7.76p 6.52p 7.09p 2353003
04/06/2019 7.30p 7.80p 6.52p 6.76p 3298681

*Close Price adjusted for both dividends and splits