AFC Energy (AFC) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
09/01/2017 22.24p 22.24p 19.77p 21.01p 1156646
06/01/2017 20.76p 22.74p 18.59p 20.76p 3481218
05/01/2017 19.28p 19.77p 18.59p 19.77p 348416
04/01/2017 19.28p 19.28p 18.63p 19.03p 263211
03/01/2017 19.77p 19.77p 18.58p 19.03p 584171
30/12/2016 19.77p 20.59p 17.92p 19.15p 1764951
29/12/2016 20.26p 21.23p 19.77p 20.26p 318967
28/12/2016 19.28p 21.01p 19.28p 20.26p 178157
23/12/2016 20.46p 21.06p 19.92p 20.51p 195135
22/12/2016 19.52p 21.75p 19.37p 21.75p 435447
21/12/2016 20.02p 21.50p 19.79p 20.51p 469843
20/12/2016 20.26p 21.75p 18.78p 20.76p 1524583
19/12/2016 22.74p 23.18p 20.20p 20.26p 2193970
16/12/2016 23.23p 23.23p 21.75p 22.49p 380437
15/12/2016 21.50p 23.23p 21.45p 22.37p 744945
14/12/2016 21.99p 23.53p 21.99p 22.49p 422988
13/12/2016 22.74p 24.11p 21.99p 23.11p 1156830
12/12/2016 21.75p 23.52p 20.02p 21.75p 881903
09/12/2016 20.76p 21.70p 20.12p 21.25p 1553008
08/12/2016 20.51p 22.49p 19.77p 20.76p 885600
07/12/2016 22.74p 22.74p 20.66p 21.50p 498646
06/12/2016 21.75p 23.23p 21.01p 21.75p 770698
05/12/2016 22.24p 22.93p 21.01p 21.99p 605554
02/12/2016 21.75p 22.44p 20.56p 21.75p 361830
01/12/2016 19.70p 22.13p 19.70p 20.76p 1069192
30/11/2016 20.51p 21.20p 19.28p 19.28p 1128073
29/11/2016 21.01p 21.23p 19.77p 20.14p 372745
28/11/2016 21.45p 21.50p 20.64p 21.50p 82508
25/11/2016 22.24p 22.24p 19.77p 21.38p 293684
24/11/2016 22.24p 22.34p 20.26p 21.25p 536887
23/11/2016 20.68p 21.39p 20.63p 21.25p 105652
22/11/2016 22.49p 22.49p 20.20p 21.38p 421591
21/11/2016 20.73p 21.20p 20.34p 20.64p 270199
18/11/2016 22.49p 22.49p 20.15p 20.88p 560038
17/11/2016 22.49p 22.49p 20.45p 20.64p 536202
16/11/2016 20.76p 21.52p 20.51p 21.25p 380024
15/11/2016 20.51p 22.42p 19.87p 20.51p 890002
14/11/2016 19.03p 25.45p 19.00p 22.49p 4633611
11/11/2016 18.78p 18.78p 18.04p 18.29p 235264
10/11/2016 18.29p 18.78p 17.79p 18.29p 515261
09/11/2016 18.53p 19.77p 17.05p 18.29p 1112632
08/11/2016 17.30p 19.28p 17.30p 18.78p 938566
07/11/2016 17.55p 18.20p 17.30p 17.30p 485532
04/11/2016 19.03p 19.03p 17.65p 18.78p 435713
03/11/2016 19.03p 19.03p 17.60p 18.29p 506262
02/11/2016 20.26p 20.26p 18.29p 19.03p 556984
01/11/2016 18.78p 19.87p 18.53p 18.66p 1538262
31/10/2016 16.80p 19.18p 16.80p 17.92p 1356232
28/10/2016 17.79p 18.24p 16.80p 17.30p 1443670
27/10/2016 19.03p 19.03p 17.79p 18.41p 216829
26/10/2016 18.66p 18.66p 17.97p 18.53p 360239
25/10/2016 18.29p 19.42p 18.22p 18.78p 381954
24/10/2016 19.77p 20.02p 18.04p 18.91p 428898
21/10/2016 18.78p 19.77p 18.09p 19.28p 857049
20/10/2016 17.05p 18.72p 17.05p 18.29p 288645
19/10/2016 17.05p 18.35p 16.61p 17.42p 1233297
18/10/2016 17.79p 18.94p 17.16p 17.42p 844838
17/10/2016 18.81p 19.70p 18.29p 18.53p 266631
14/10/2016 18.78p 19.77p 18.78p 19.03p 856785
13/10/2016 18.88p 19.79p 18.88p 19.52p 92422
12/10/2016 19.28p 20.26p 19.03p 19.15p 294524
11/10/2016 19.28p 20.02p 19.28p 19.28p 255861
10/10/2016 19.52p 20.12p 19.07p 19.52p 201515
07/10/2016 20.26p 20.26p 18.83p 19.65p 220387
06/10/2016 19.28p 19.72p 18.91p 19.40p 645129
05/10/2016 21.01p 21.01p 19.40p 19.52p 673075
04/10/2016 20.76p 20.76p 19.13p 20.26p 541835
03/10/2016 19.03p 20.12p 19.03p 19.77p 306625
30/09/2016 21.25p 22.12p 17.61p 19.65p 2543839
29/09/2016 21.75p 23.17p 19.77p 21.25p 1952076
28/09/2016 24.71p 24.71p 22.74p 22.98p 761195
27/09/2016 23.71p 24.03p 22.98p 23.72p 166577
26/09/2016 23.77p 24.47p 23.13p 23.85p 208101
23/09/2016 23.57p 23.66p 22.88p 23.48p 586753
22/09/2016 24.96p 24.96p 22.68p 23.72p 863803
21/09/2016 23.72p 25.48p 23.38p 23.72p 747861
20/09/2016 24.96p 24.96p 23.73p 24.47p 329065
19/09/2016 25.70p 25.70p 23.72p 24.47p 672613
16/09/2016 24.96p 25.95p 24.22p 24.22p 1012391
15/09/2016 24.22p 26.20p 23.23p 24.47p 1558191
14/09/2016 22.49p 23.97p 22.49p 23.60p 472014
13/09/2016 22.74p 23.42p 22.24p 22.24p 837760
12/09/2016 25.70p 25.70p 22.98p 23.85p 824557
09/09/2016 26.20p 26.20p 24.02p 24.71p 703669
08/09/2016 24.22p 26.69p 23.58p 24.96p 3011631
07/09/2016 22.98p 23.89p 22.32p 23.60p 477374
06/09/2016 22.92p 22.98p 21.99p 22.37p 367966
05/09/2016 22.24p 23.23p 21.60p 22.49p 804768
02/09/2016 22.24p 22.98p 21.58p 21.75p 556141
01/09/2016 22.74p 23.33p 21.75p 22.74p 706907
31/08/2016 22.24p 23.17p 21.75p 21.75p 901281
30/08/2016 23.23p 24.34p 21.64p 23.23p 1423182
26/08/2016 23.23p 24.16p 22.74p 23.23p 565830
25/08/2016 23.97p 24.95p 22.74p 22.74p 1450068
24/08/2016 24.22p 24.89p 23.23p 23.72p 1892733
23/08/2016 24.47p 25.82p 23.21p 24.84p 1948976
22/08/2016 24.71p 25.68p 20.76p 24.22p 2734141
19/08/2016 24.47p 26.10p 24.22p 24.22p 436164
18/08/2016 26.69p 27.43p 24.47p 25.45p 1568051
17/08/2016 26.44p 26.98p 24.22p 24.71p 2449681
16/08/2016 27.18p 28.67p 24.22p 26.69p 4387529
15/08/2016 20.76p 26.44p 19.56p 24.96p 3611104
12/08/2016 19.28p 20.75p 18.29p 19.77p 1047688
11/08/2016 18.29p 20.25p 18.29p 19.03p 388600
10/08/2016 18.04p 20.20p 18.04p 18.29p 289335
09/08/2016 19.03p 20.27p 18.04p 19.28p 876301
08/08/2016 21.25p 21.25p 19.03p 19.77p 643480
05/08/2016 21.50p 21.50p 18.53p 19.03p 3082498
04/08/2016 19.77p 20.51p 19.33p 20.51p 1728807
03/08/2016 19.52p 20.18p 17.89p 18.29p 1986361
02/08/2016 19.28p 21.08p 18.78p 18.78p 2393504
01/08/2016 18.78p 21.25p 17.79p 18.53p 4671667
29/07/2016 15.07p 19.46p 14.27p 17.79p 3641405
28/07/2016 14.09p 14.83p 13.84p 14.33p 2459430
27/07/2016 14.33p 14.39p 13.35p 14.09p 399436
26/07/2016 14.33p 15.07p 13.54p 14.09p 579282
25/07/2016 14.33p 14.58p 14.09p 14.33p 150057
22/07/2016 14.76p 14.83p 14.15p 14.46p 236162
21/07/2016 13.77p 14.76p 13.77p 14.58p 304071
20/07/2016 14.33p 14.78p 13.96p 14.46p 192289
19/07/2016 14.58p 14.83p 14.09p 14.46p 89676
18/07/2016 13.84p 15.07p 13.84p 14.58p 262298

*Close Price adjusted for both dividends and splits