AFC Energy (AFC) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
23/10/2017 16.50p 16.50p 14.50p 14.75p 932179
20/10/2017 14.75p 16.00p 14.75p 15.75p 408114
19/10/2017 16.00p 16.00p 15.00p 15.25p 1146911
18/10/2017 16.50p 17.03p 15.50p 16.88p 777211
17/10/2017 17.50p 18.12p 16.15p 16.37p 947369
16/10/2017 18.00p 19.37p 17.15p 17.63p 1905371
13/10/2017 17.25p 18.00p 17.25p 17.25p 899630
12/10/2017 16.25p 16.75p 16.25p 16.50p 34342
11/10/2017 17.00p 17.00p 16.50p 16.75p 102543
10/10/2017 17.00p 17.25p 16.75p 17.25p 4248
09/10/2017 18.50p 18.50p 16.50p 17.00p 114000
06/10/2017 18.75p 19.00p 17.00p 17.50p 307829
05/10/2017 14.50p 18.50p 14.50p 17.63p 526089
04/10/2017 13.00p 14.75p 13.00p 13.63p 1505
03/10/2017 14.00p 14.50p 13.25p 13.25p 479421
02/10/2017 12.00p 13.88p 12.00p 13.88p 1089733
29/09/2017 11.00p 11.00p 10.75p 10.75p 40590
28/09/2017 11.50p 12.50p 10.00p 12.00p 288293
27/09/2017 11.75p 13.00p 11.75p 12.38p 39551
26/09/2017 12.00p 12.50p 11.75p 12.50p 31441
25/09/2017 12.50p 12.63p 12.13p 12.13p 104338
22/09/2017 12.50p 12.63p 12.38p 12.63p 148188
21/09/2017 12.50p 12.50p 12.38p 12.38p 10000
20/09/2017 13.00p 13.00p 12.63p 12.63p 16
19/09/2017 11.75p 12.75p 11.75p 12.75p 30000
18/09/2017 11.75p 12.63p 11.75p 12.63p 11333
15/09/2017 13.25p 12.50p 12.00p 12.00p 342540
14/09/2017 13.25p 13.25p 12.50p 12.50p 10522
13/09/2017 12.75p 12.75p 12.50p 12.75p 20700
12/09/2017 13.50p 13.50p 12.75p 12.75p 7000
11/09/2017 13.50p 13.50p 12.25p 12.63p 82327
08/09/2017 13.00p 13.00p 12.88p 12.88p 25000
07/09/2017 13.00p 13.00p 12.50p 12.88p 47608
06/09/2017 13.25p 13.50p 12.13p 12.13p 28803
05/09/2017 12.50p 12.75p 12.50p 12.75p 19500
04/09/2017 12.50p 13.00p 12.00p 12.00p 16537
01/09/2017 13.50p 13.50p 12.38p 12.38p 4
31/08/2017 13.50p 13.50p 12.25p 12.75p 92211
30/08/2017 12.25p 13.00p 11.75p 12.75p 46350
29/08/2017 11.25p 13.12p 11.25p 13.12p 263941
25/08/2017 12.50p 12.50p 12.00p 12.50p 73122
24/08/2017 12.25p 12.25p 11.25p 11.75p 20916
23/08/2017 12.00p 12.75p 12.00p 12.25p 39417
22/08/2017 11.50p 12.00p 11.50p 11.63p 39571
21/08/2017 12.00p 13.00p 12.00p 12.25p 9720
18/08/2017 12.25p 12.25p 12.00p 12.25p 34611
17/08/2017 12.00p 12.00p 11.75p 12.00p 319499
16/08/2017 12.00p 12.00p 11.75p 11.75p 100
15/08/2017 11.50p 11.63p 11.25p 11.63p 80051
14/08/2017 12.50p 12.50p 12.25p 12.25p 20000
11/08/2017 13.50p 12.25p 12.25p 12.25p 71724
10/08/2017 13.50p 13.50p 11.75p 12.25p 30836
09/08/2017 12.75p 13.00p 12.38p 12.38p 108288
08/08/2017 13.00p 14.25p 12.50p 12.88p 219409
07/08/2017 11.75p 14.00p 11.75p 13.00p 167682
04/08/2017 11.50p 13.00p 11.50p 12.13p 1067523
03/08/2017 10.75p 10.75p 10.50p 10.50p 9754
02/08/2017 11.00p 11.00p 10.50p 10.50p 36500
01/08/2017 10.50p 10.75p 10.50p 10.75p 82904
31/07/2017 10.50p 10.75p 10.50p 10.50p 234698
28/07/2017 10.50p 10.75p 10.00p 10.75p 70000
27/07/2017 11.25p 11.50p 10.75p 10.75p 24163
26/07/2017 10.50p 11.00p 10.50p 11.00p 10000
25/07/2017 11.00p 11.00p 10.75p 11.00p 13999
24/07/2017 10.50p 10.75p 10.50p 10.75p 15000
21/07/2017 10.50p 10.63p 10.63p 10.63p 310269
20/07/2017 10.50p 10.63p 10.50p 10.63p 50000
19/07/2017 9.51p 9.75p 9.51p 9.75p 29362
18/07/2017 10.00p 10.00p 9.75p 9.75p 56080
17/07/2017 10.25p 10.25p 10.25p 10.25p 3500
14/07/2017 10.25p 10.75p 10.25p 10.25p 1107133
13/07/2017 10.25p 10.75p 10.25p 10.75p 5000
12/07/2017 10.25p 10.38p 10.25p 10.38p 32610
11/07/2017 11.00p 11.00p 10.50p 10.50p 400
10/07/2017 10.50p 10.88p 10.25p 10.88p 18549
07/07/2017 10.50p 10.63p 10.63p 10.63p 132556
06/07/2017 10.50p 11.00p 10.63p 10.63p 343274
05/07/2017 10.50p 11.00p 10.75p 11.00p 579439
04/07/2017 10.50p 10.75p 10.50p 10.75p 6000
03/07/2017 10.50p 10.88p 10.50p 10.88p 20000
30/06/2017 10.50p 11.00p 10.50p 10.88p 30000
29/06/2017 10.75p 10.75p 9.50p 10.75p 374400
28/06/2017 11.25p 11.25p 11.00p 11.00p 1817
27/06/2017 10.75p 11.00p 10.75p 11.00p 31214
26/06/2017 11.25p 11.25p 10.75p 10.88p 26007
23/06/2017 11.00p 11.00p 10.88p 10.88p 75000
22/06/2017 11.00p 11.00p 11.00p 11.00p 18000
21/06/2017 11.25p 11.38p 11.00p 11.38p 168
20/06/2017 11.75p 11.75p 11.25p 11.50p 22500
19/06/2017 11.00p 11.25p 11.00p 11.25p 5000
16/06/2017 11.00p 11.48p 11.00p 11.38p 224475
15/06/2017 11.25p 11.50p 11.00p 11.25p 383672
14/06/2017 11.31p 11.34p 11.12p 11.25p 273040
13/06/2017 11.33p 11.33p 11.10p 11.25p 134130
12/06/2017 11.31p 11.40p 11.01p 11.25p 261502
09/06/2017 11.39p 11.40p 11.00p 11.25p 496579
08/06/2017 11.00p 11.39p 10.88p 11.25p 751426
07/06/2017 11.37p 11.37p 10.90p 11.00p 96548
06/06/2017 10.75p 11.24p 10.65p 11.00p 278246
05/06/2017 10.75p 11.26p 10.75p 10.75p 572551
02/06/2017 11.00p 11.25p 10.50p 11.25p 1672339
01/06/2017 11.50p 11.81p 11.00p 11.25p 1040245
31/05/2017 11.75p 12.64p 11.13p 11.63p 759397
30/05/2017 12.50p 12.98p 12.44p 12.63p 476370
26/05/2017 13.00p 13.12p 12.61p 12.63p 564288
25/05/2017 13.00p 13.00p 12.50p 12.75p 797002
24/05/2017 12.50p 13.00p 12.44p 12.75p 453043
23/05/2017 13.00p 13.00p 11.95p 12.50p 454097
22/05/2017 12.50p 12.74p 12.13p 12.13p 379668
19/05/2017 12.50p 12.69p 12.13p 12.63p 845617
18/05/2017 12.25p 13.33p 11.28p 12.25p 1211227
17/05/2017 12.00p 12.46p 11.07p 11.88p 866083
16/05/2017 12.50p 12.50p 12.00p 12.25p 481329
15/05/2017 12.25p 12.81p 11.75p 12.25p 688762
12/05/2017 12.25p 13.00p 11.90p 12.63p 1552676
11/05/2017 12.00p 12.17p 11.90p 12.00p 101733
10/05/2017 12.25p 12.40p 11.75p 12.25p 681122
09/05/2017 12.25p 12.70p 11.75p 12.25p 1387010
08/05/2017 12.00p 12.00p 11.50p 11.75p 505553
05/05/2017 11.75p 12.40p 11.50p 12.00p 1352336
04/05/2017 11.75p 11.75p 11.33p 11.38p 596769
03/05/2017 11.75p 11.75p 11.33p 11.50p 303578
02/05/2017 12.00p 12.00p 11.35p 11.50p 774441
28/04/2017 11.50p 11.69p 11.13p 11.25p 1439035
27/04/2017 11.00p 11.50p 10.75p 11.25p 610740
26/04/2017 10.75p 11.24p 10.50p 10.88p 1519582
25/04/2017 11.50p 11.50p 10.60p 10.88p 1563499
24/04/2017 11.75p 11.75p 11.25p 11.50p 1307066
21/04/2017 11.50p 11.75p 11.25p 11.50p 374253
20/04/2017 11.50p 11.83p 11.19p 11.50p 1575154
19/04/2017 11.75p 11.75p 11.25p 11.50p 1031483
18/04/2017 11.75p 11.84p 11.33p 11.75p 753734
13/04/2017 11.75p 12.00p 11.38p 11.50p 1044166
12/04/2017 11.75p 11.88p 11.50p 11.63p 465670
11/04/2017 11.50p 11.60p 11.25p 11.50p 1221092
10/04/2017 12.00p 12.22p 11.25p 11.38p 1784257
07/04/2017 12.00p 12.31p 11.75p 12.00p 2616501
06/04/2017 12.00p 12.36p 11.50p 12.25p 3327137
05/04/2017 12.58p 12.58p 12.03p 12.25p 830070
04/04/2017 12.75p 12.75p 12.25p 12.75p 651994
03/04/2017 12.50p 13.00p 11.78p 12.25p 1489996
31/03/2017 11.75p 12.95p 11.71p 11.88p 1113737
30/03/2017 12.00p 12.00p 11.50p 11.75p 183419
29/03/2017 12.00p 12.05p 11.65p 11.88p 259558
28/03/2017 13.00p 13.00p 11.64p 12.00p 980387
27/03/2017 12.00p 12.75p 11.68p 12.50p 1133810
24/03/2017 12.00p 12.40p 11.60p 12.00p 981933
23/03/2017 12.75p 12.75p 12.13p 12.13p 648830
22/03/2017 13.00p 13.00p 11.94p 12.50p 2469722
21/03/2017 12.50p 13.15p 12.30p 12.75p 1039413
20/03/2017 12.90p 13.38p 12.55p 12.75p 402613
17/03/2017 12.50p 12.90p 12.09p 12.63p 1257697
16/03/2017 12.00p 12.63p 12.00p 12.13p 517514
15/03/2017 12.50p 13.02p 12.10p 12.25p 598405
14/03/2017 13.75p 13.75p 12.53p 12.75p 789755
13/03/2017 12.75p 13.30p 12.25p 12.75p 1464367
10/03/2017 11.75p 12.76p 11.25p 11.88p 2994009
09/03/2017 12.25p 12.70p 9.81p 11.63p 3737393
08/03/2017 12.75p 12.75p 12.01p 12.38p 1341617
07/03/2017 14.00p 14.00p 12.16p 12.50p 2685269
06/03/2017 15.00p 15.00p 13.00p 13.12p 1473631
03/03/2017 15.00p 15.18p 13.42p 14.25p 1440405
02/03/2017 13.00p 14.75p 12.30p 14.38p 2514474
01/03/2017 13.00p 13.00p 12.23p 12.50p 163660
28/02/2017 13.00p 13.38p 12.56p 12.88p 715893
27/02/2017 13.25p 13.56p 12.52p 12.88p 1183133
24/02/2017 12.50p 12.63p 11.94p 12.63p 500314
23/02/2017 12.50p 12.50p 11.00p 12.25p 1558712
22/02/2017 12.50p 12.80p 12.00p 12.00p 984166
21/02/2017 12.25p 12.60p 12.00p 12.50p 700402
20/02/2017 14.00p 14.00p 12.10p 12.25p 1875457
17/02/2017 13.50p 13.50p 12.60p 12.88p 837279
16/02/2017 14.00p 14.46p 12.65p 13.63p 1614667
15/02/2017 13.00p 15.00p 12.44p 14.25p 7042067
14/02/2017 16.56p 16.95p 11.12p 12.11p 5821078
13/02/2017 16.56p 17.05p 16.43p 16.56p 505789
10/02/2017 17.05p 17.54p 16.03p 16.31p 1079788
09/02/2017 16.80p 17.30p 16.80p 17.30p 434308
08/02/2017 18.29p 18.29p 16.80p 17.30p 518762
07/02/2017 17.30p 17.57p 16.61p 16.80p 903324
06/02/2017 16.80p 17.30p 16.43p 17.30p 995724
03/02/2017 16.31p 17.30p 15.93p 16.31p 691175
02/02/2017 16.80p 17.42p 16.10p 17.42p 179108
01/02/2017 15.82p 18.04p 15.82p 17.18p 566184
31/01/2017 16.56p 17.20p 15.32p 15.82p 2151015
30/01/2017 17.05p 17.89p 16.70p 16.80p 960127
27/01/2017 17.79p 18.66p 16.80p 17.79p 896233
26/01/2017 18.53p 19.28p 17.99p 18.41p 892334
25/01/2017 18.29p 20.51p 17.84p 18.29p 1491887
24/01/2017 18.78p 20.51p 18.39p 19.52p 339371
23/01/2017 20.51p 20.51p 18.53p 19.65p 382756
20/01/2017 20.02p 20.02p 18.55p 19.03p 474573
19/01/2017 19.03p 20.51p 18.55p 19.77p 722210
18/01/2017 19.28p 20.07p 18.78p 18.78p 333094
17/01/2017 19.77p 20.42p 19.28p 19.28p 310132
16/01/2017 19.77p 21.75p 19.52p 19.77p 723711
13/01/2017 19.77p 20.76p 19.52p 19.77p 498685
12/01/2017 20.02p 21.31p 19.77p 19.77p 177231
11/01/2017 20.26p 21.69p 20.02p 20.26p 416340
10/01/2017 20.70p 21.65p 20.02p 20.76p 326433

*Close Price adjusted for both dividends and splits