AFC Energy (AFC) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
26/08/2014 19.28p 19.33p 18.78p 19.28p 305237
22/08/2014 19.52p 20.26p 18.78p 19.28p 605167
21/08/2014 19.77p 19.92p 18.92p 19.52p 279012
20/08/2014 20.02p 20.10p 19.28p 19.77p 317401
19/08/2014 20.26p 20.26p 19.52p 20.02p 190194
18/08/2014 20.26p 20.39p 19.77p 20.26p 236746
15/08/2014 20.02p 20.76p 19.88p 20.26p 267619
14/08/2014 20.39p 20.39p 19.28p 20.02p 495655
13/08/2014 20.64p 21.25p 19.89p 20.39p 444876
12/08/2014 20.76p 21.01p 19.77p 20.64p 866585
11/08/2014 21.01p 21.50p 20.02p 20.76p 339917
08/08/2014 21.62p 21.65p 19.77p 21.01p 274041
07/08/2014 21.99p 22.14p 21.50p 21.62p 109577
06/08/2014 21.25p 22.59p 20.76p 21.99p 392213
05/08/2014 21.25p 21.60p 20.86p 21.25p 182590
04/08/2014 21.75p 22.14p 21.25p 21.50p 220925
01/08/2014 21.99p 22.14p 21.36p 21.75p 127206
31/07/2014 22.49p 22.74p 21.99p 21.99p 316383
30/07/2014 23.23p 23.23p 22.24p 22.49p 417154
29/07/2014 23.23p 23.33p 22.74p 23.23p 114385
28/07/2014 23.72p 23.72p 21.96p 23.23p 187246
25/07/2014 23.97p 23.97p 22.83p 23.72p 113615
24/07/2014 23.85p 24.07p 23.38p 23.97p 25029
23/07/2014 25.08p 25.08p 23.23p 23.85p 462695
22/07/2014 26.44p 26.44p 24.86p 25.08p 187590
21/07/2014 27.43p 27.68p 25.75p 26.44p 385556
18/07/2014 27.93p 28.07p 26.69p 27.43p 831282
17/07/2014 27.43p 32.32p 25.21p 27.80p 2555006
16/07/2014 22.86p 25.70p 22.86p 25.21p 970171
15/07/2014 21.87p 22.86p 21.75p 22.86p 395738
14/07/2014 22.49p 23.68p 21.01p 21.87p 829545
11/07/2014 20.39p 21.38p 20.14p 21.01p 323891
10/07/2014 21.01p 21.01p 19.37p 20.39p 610099
09/07/2014 21.99p 21.99p 20.76p 21.01p 377559
08/07/2014 22.24p 22.24p 21.65p 21.99p 152755
07/07/2014 22.98p 23.23p 21.25p 22.24p 672748
04/07/2014 22.86p 23.23p 22.24p 22.98p 233547
03/07/2014 21.99p 22.86p 21.80p 22.86p 478769
02/07/2014 22.98p 23.23p 21.25p 21.99p 499697
01/07/2014 22.98p 22.98p 22.24p 22.98p 442852
30/06/2014 23.23p 23.48p 21.85p 22.98p 368250
27/06/2014 24.22p 24.22p 22.74p 23.23p 463255
26/06/2014 24.71p 24.71p 23.77p 24.22p 44931
25/06/2014 24.96p 25.21p 23.72p 24.71p 179447
24/06/2014 25.21p 25.21p 24.22p 24.96p 62264
23/06/2014 25.45p 25.45p 24.27p 25.21p 65454
20/06/2014 25.45p 25.45p 24.71p 25.45p 25930
19/06/2014 25.45p 25.45p 24.22p 25.45p 58829
18/06/2014 25.45p 25.45p 24.71p 25.45p 14870
17/06/2014 25.70p 25.70p 24.71p 25.45p 54596
16/06/2014 25.95p 25.95p 24.71p 25.70p 35676
13/06/2014 25.95p 25.95p 25.21p 25.95p 36531
12/06/2014 26.44p 26.44p 25.21p 25.95p 208482
11/06/2014 27.18p 27.18p 25.70p 26.44p 104513
10/06/2014 27.18p 27.30p 26.69p 27.18p 103274
09/06/2014 26.20p 27.36p 25.72p 27.18p 279526
06/06/2014 26.20p 26.69p 25.70p 26.20p 154689
05/06/2014 26.20p 26.69p 25.70p 26.20p 175495
04/06/2014 26.94p 27.09p 26.20p 26.20p 186262
03/06/2014 26.20p 27.18p 26.20p 26.94p 253540
02/06/2014 25.21p 26.69p 25.16p 26.20p 369889
30/05/2014 25.21p 25.65p 25.14p 25.21p 61870
29/05/2014 24.71p 25.70p 24.71p 25.21p 143182
28/05/2014 24.22p 25.65p 24.02p 24.71p 219448
27/05/2014 24.22p 24.71p 23.97p 24.22p 225457
23/05/2014 23.23p 24.61p 22.74p 24.22p 320688
22/05/2014 22.98p 23.23p 22.24p 23.23p 144284
21/05/2014 22.98p 23.12p 22.24p 22.98p 67208
20/05/2014 23.23p 23.23p 22.24p 22.98p 329408
19/05/2014 23.48p 23.48p 22.24p 23.23p 292717
16/05/2014 22.98p 23.40p 22.24p 22.98p 513178
15/05/2014 21.99p 23.72p 21.27p 22.98p 730359
14/05/2014 21.99p 21.99p 20.76p 21.75p 270410
13/05/2014 22.49p 22.74p 20.86p 21.99p 720876
12/05/2014 22.98p 23.72p 22.24p 23.72p 204131
09/05/2014 23.72p 23.72p 22.67p 23.72p 272368
08/05/2014 23.97p 23.97p 23.23p 23.72p 79861
07/05/2014 24.22p 24.22p 22.74p 23.97p 400856
06/05/2014 24.71p 24.71p 24.22p 24.22p 91593
02/05/2014 24.47p 24.47p 23.72p 24.47p 210587
01/05/2014 24.96p 25.70p 23.87p 24.47p 215737
30/04/2014 23.97p 24.96p 23.35p 24.96p 459477
29/04/2014 25.70p 26.16p 23.72p 24.96p 484181
28/04/2014 25.21p 26.54p 24.73p 25.70p 177674
25/04/2014 25.45p 25.57p 24.22p 25.21p 253183
24/04/2014 25.70p 26.15p 24.71p 25.45p 47033
23/04/2014 24.84p 25.90p 24.59p 25.70p 327598
22/04/2014 25.95p 25.95p 24.06p 24.34p 490163
17/04/2014 26.94p 26.94p 25.21p 25.95p 439432
16/04/2014 26.94p 26.97p 26.20p 26.94p 136643
15/04/2014 27.68p 27.78p 25.70p 26.94p 405886
14/04/2014 27.93p 27.98p 26.69p 27.68p 143794
11/04/2014 28.42p 28.42p 26.96p 27.93p 232596
10/04/2014 28.42p 28.67p 27.18p 28.17p 407663
09/04/2014 27.43p 29.06p 26.69p 28.17p 638606
08/04/2014 28.42p 28.42p 26.25p 27.43p 312919
07/04/2014 30.15p 30.15p 25.84p 28.42p 1957714
04/04/2014 30.15p 30.15p 28.67p 30.15p 607719
03/04/2014 30.15p 30.15p 28.67p 30.15p 346765
02/04/2014 29.16p 30.15p 29.10p 30.15p 123720
01/04/2014 29.16p 29.66p 28.67p 29.16p 156515
31/03/2014 29.66p 29.79p 28.77p 29.16p 377836
28/03/2014 28.67p 30.64p 28.17p 30.15p 531475
27/03/2014 29.16p 29.36p 27.78p 28.67p 262816
26/03/2014 29.16p 29.54p 28.67p 29.16p 89251
25/03/2014 28.67p 30.15p 27.83p 29.16p 168976
24/03/2014 29.90p 30.34p 27.68p 28.67p 275458
21/03/2014 28.67p 30.00p 28.67p 29.90p 92257
20/03/2014 29.66p 29.66p 28.17p 28.67p 175235
19/03/2014 28.67p 30.20p 28.17p 29.66p 166540
18/03/2014 29.66p 29.66p 27.75p 28.67p 177639
17/03/2014 30.64p 30.64p 28.67p 30.15p 181334
14/03/2014 32.13p 32.13p 29.33p 30.64p 399483
13/03/2014 33.61p 33.61p 31.63p 32.13p 460784
12/03/2014 32.87p 34.43p 32.87p 33.36p 494192
11/03/2014 31.88p 34.60p 31.45p 32.87p 588931
10/03/2014 30.89p 32.62p 30.89p 31.88p 402442
07/03/2014 28.42p 31.53p 28.09p 30.89p 585393
06/03/2014 28.17p 29.09p 27.18p 28.42p 380434
05/03/2014 28.17p 28.17p 27.18p 28.17p 25135
04/03/2014 28.67p 28.67p 26.54p 28.17p 199555
03/03/2014 28.91p 29.00p 26.84p 28.67p 185897
28/02/2014 28.67p 29.00p 27.73p 28.91p 78056
27/02/2014 28.67p 28.67p 27.68p 28.67p 63351
26/02/2014 28.67p 28.67p 27.68p 28.67p 107536
25/02/2014 28.67p 28.67p 27.68p 28.67p 111544
24/02/2014 28.91p 29.51p 27.68p 28.67p 373208
21/02/2014 28.67p 28.91p 27.18p 28.42p 199437
20/02/2014 29.66p 29.66p 27.68p 28.67p 646155
19/02/2014 30.15p 30.15p 28.78p 29.66p 151764
18/02/2014 31.14p 31.75p 29.66p 30.15p 147286
17/02/2014 31.14p 31.93p 30.15p 31.14p 58381
14/02/2014 30.64p 32.28p 29.95p 30.89p 204280
13/02/2014 28.17p 31.63p 28.07p 30.64p 438975
12/02/2014 27.93p 28.57p 27.18p 28.17p 158313
11/02/2014 27.93p 28.25p 27.18p 27.93p 142028
10/02/2014 26.94p 28.42p 26.29p 27.93p 201212
07/02/2014 26.69p 27.46p 25.70p 26.94p 629160
06/02/2014 27.93p 27.93p 25.93p 26.69p 338152
05/02/2014 28.17p 28.37p 27.18p 27.93p 142239
04/02/2014 28.91p 28.91p 27.68p 28.17p 354363
03/02/2014 28.67p 28.96p 27.68p 28.91p 196559
31/01/2014 28.42p 28.42p 26.44p 27.68p 368316
30/01/2014 28.91p 28.99p 26.79p 28.42p 319339
29/01/2014 29.16p 29.16p 28.67p 28.91p 198207
28/01/2014 29.16p 30.03p 28.67p 29.16p 324239
27/01/2014 30.64p 31.12p 28.77p 30.15p 207839
24/01/2014 31.88p 31.91p 29.75p 30.64p 315737
23/01/2014 31.14p 32.15p 31.14p 31.88p 205439
22/01/2014 30.64p 32.03p 30.64p 31.14p 85878
21/01/2014 31.88p 32.32p 30.15p 30.64p 242528
20/01/2014 32.13p 32.62p 31.36p 31.88p 114575
17/01/2014 32.13p 32.52p 31.68p 32.13p 95830
16/01/2014 31.14p 32.57p 30.15p 32.13p 217390
15/01/2014 31.39p 31.63p 30.64p 31.14p 65304
14/01/2014 31.39p 31.83p 30.65p 31.39p 62746
13/01/2014 31.39p 32.13p 30.74p 31.39p 121083
10/01/2014 31.39p 32.13p 30.64p 31.39p 214072
09/01/2014 31.39p 32.03p 30.74p 31.39p 120596
08/01/2014 32.37p 32.37p 30.64p 31.39p 201632
07/01/2014 33.12p 33.21p 30.64p 32.37p 125523
06/01/2014 32.37p 33.12p 31.63p 33.12p 192808
03/01/2014 33.86p 33.86p 31.63p 32.37p 453911
02/01/2014 34.35p 35.09p 32.13p 33.86p 166850
31/12/2013 34.10p 35.22p 32.77p 34.35p 38554
30/12/2013 33.36p 34.35p 32.15p 33.36p 159317
27/12/2013 33.36p 33.46p 32.15p 33.36p 62262
24/12/2013 32.87p 33.14p 32.15p 32.87p 13768
23/12/2013 31.88p 33.27p 31.63p 32.87p 255591
20/12/2013 31.14p 32.62p 29.75p 31.88p 222253
19/12/2013 32.37p 32.37p 30.15p 31.14p 116836
18/12/2013 30.89p 32.92p 30.89p 32.37p 322546
17/12/2013 31.63p 31.63p 29.31p 29.66p 232394
16/12/2013 32.62p 32.62p 30.64p 31.63p 219003
13/12/2013 33.61p 33.61p 31.63p 32.62p 190273
12/12/2013 33.61p 33.81p 32.62p 33.61p 87730
11/12/2013 33.36p 33.91p 32.42p 32.62p 249858
10/12/2013 33.61p 33.84p 31.87p 32.62p 128376
09/12/2013 34.60p 34.80p 32.62p 33.61p 200919
06/12/2013 34.60p 35.59p 33.61p 34.60p 133740
05/12/2013 33.61p 35.59p 32.87p 34.60p 87258
04/12/2013 33.61p 34.05p 32.71p 33.61p 451595
03/12/2013 31.63p 35.27p 31.30p 33.61p 466475
02/12/2013 33.61p 33.89p 30.39p 31.63p 552381
29/11/2013 33.98p 33.98p 31.73p 33.61p 357084
28/11/2013 34.35p 34.60p 30.42p 33.98p 876088
27/11/2013 35.59p 35.93p 33.71p 34.35p 353652
26/11/2013 35.59p 36.58p 33.91p 35.59p 879681
25/11/2013 36.58p 37.02p 34.75p 35.59p 382141
22/11/2013 38.06p 38.06p 35.59p 36.58p 279491
21/11/2013 38.06p 38.31p 36.67p 38.06p 72324
20/11/2013 38.55p 38.85p 36.58p 38.06p 113016
19/11/2013 39.05p 40.28p 36.90p 38.55p 238990
18/11/2013 39.05p 39.14p 37.56p 39.05p 198096
15/11/2013 37.56p 39.31p 37.09p 39.05p 135337
14/11/2013 37.32p 38.33p 36.74p 37.56p 79661
13/11/2013 37.56p 38.21p 36.67p 37.32p 207306
12/11/2013 39.05p 39.05p 36.75p 37.56p 245485
11/11/2013 39.05p 40.04p 37.71p 39.05p 154198
08/11/2013 39.05p 40.13p 37.81p 39.05p 190339

*Close Price adjusted for both dividends and splits