AFC Energy (AFC) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
04/08/2011 40.53p 41.02p 37.14p 37.81p 461455
03/08/2011 41.52p 41.76p 38.06p 40.04p 232640
02/08/2011 42.75p 42.75p 40.53p 41.52p 146599
01/08/2011 42.51p 45.74p 42.01p 42.75p 166816
29/07/2011 42.75p 43.12p 42.06p 42.51p 112157
28/07/2011 43.25p 43.99p 42.16p 42.75p 48852
27/07/2011 44.73p 44.73p 42.01p 43.74p 95163
26/07/2011 44.98p 45.42p 43.99p 44.73p 211023
25/07/2011 47.20p 47.20p 43.74p 44.98p 202632
22/07/2011 45.97p 48.70p 44.98p 47.45p 212335
21/07/2011 46.95p 46.95p 43.49p 45.97p 220598
20/07/2011 48.93p 49.67p 44.48p 46.95p 91054
19/07/2011 45.97p 50.20p 44.48p 48.93p 559139
18/07/2011 44.48p 47.45p 44.05p 45.97p 79669
15/07/2011 44.48p 45.97p 44.04p 44.48p 27314
14/07/2011 43.49p 45.47p 43.49p 44.48p 65943
13/07/2011 43.99p 44.48p 41.52p 43.99p 0
12/07/2011 41.52p 44.48p 41.52p 43.49p 141918
11/07/2011 43.25p 43.49p 40.78p 41.52p 288977
08/07/2011 42.51p 43.40p 42.38p 43.25p 154441
07/07/2011 43.99p 43.99p 41.02p 42.51p 417289
06/07/2011 47.45p 47.45p 43.49p 44.98p 137038
05/07/2011 43.99p 48.68p 43.54p 47.45p 524434
04/07/2011 42.51p 44.88p 41.90p 43.99p 271334
01/07/2011 42.01p 42.51p 39.79p 42.51p 506057
30/06/2011 41.02p 46.46p 41.02p 42.01p 612091
29/06/2011 39.54p 41.76p 36.58p 40.04p 627532
28/06/2011 40.78p 41.32p 38.55p 39.54p 275012
27/06/2011 42.51p 44.48p 39.54p 40.53p 923668
24/06/2011 43.99p 43.99p 40.91p 42.51p 132477
23/06/2011 45.47p 47.45p 43.00p 43.99p 374752
22/06/2011 43.00p 46.95p 42.48p 45.47p 385333
21/06/2011 41.76p 43.99p 39.15p 43.00p 667042
20/06/2011 42.51p 42.51p 40.08p 41.76p 202473
17/06/2011 43.49p 44.34p 39.05p 42.51p 573275
16/06/2011 46.95p 46.95p 41.02p 43.49p 656282
15/06/2011 46.95p 47.33p 45.57p 45.97p 179199
14/06/2011 46.95p 47.45p 46.57p 46.95p 88078
13/06/2011 48.93p 49.67p 46.56p 46.95p 216004
10/06/2011 47.45p 50.71p 47.45p 48.93p 400534
09/06/2011 49.43p 50.32p 46.46p 47.45p 169225
08/06/2011 49.43p 49.94p 47.45p 49.43p 157720
07/06/2011 50.41p 52.39p 47.88p 49.43p 215690
06/06/2011 47.94p 53.28p 47.10p 50.41p 80591
03/06/2011 46.95p 48.99p 45.85p 47.94p 121703
02/06/2011 48.93p 49.87p 46.78p 46.95p 127744
01/06/2011 48.93p 50.17p 48.07p 48.93p 98825
31/05/2011 46.46p 52.29p 46.46p 48.44p 1143491
27/05/2011 45.47p 47.94p 42.01p 46.46p 743377
26/05/2011 40.04p 47.45p 39.29p 47.45p 641250
25/05/2011 39.54p 42.14p 36.58p 39.29p 581344
24/05/2011 41.52p 41.52p 38.55p 39.54p 549002
23/05/2011 42.51p 43.49p 39.54p 41.52p 497838
20/05/2011 41.02p 43.20p 41.02p 42.51p 367832
19/05/2011 43.99p 44.04p 38.55p 41.02p 1392059
18/05/2011 47.94p 47.94p 42.01p 43.99p 846292
17/05/2011 48.93p 49.16p 46.46p 47.94p 249324
16/05/2011 49.80p 50.02p 47.45p 48.93p 834194
13/05/2011 51.40p 51.65p 49.45p 49.80p 491309
12/05/2011 53.38p 53.38p 50.45p 51.90p 71955
11/05/2011 52.39p 53.78p 51.78p 53.38p 237909
10/05/2011 54.62p 55.95p 51.40p 52.39p 429986
09/05/2011 50.41p 53.13p 50.41p 51.90p 318245
06/05/2011 50.91p 51.65p 48.93p 50.41p 249978
05/05/2011 51.40p 52.14p 48.19p 50.91p 496268
04/05/2011 51.40p 53.13p 50.41p 51.40p 265260
03/05/2011 51.40p 52.39p 49.86p 51.40p 277928
28/04/2011 49.18p 53.03p 49.01p 51.40p 405020
27/04/2011 49.92p 50.21p 48.57p 49.18p 215358
26/04/2011 50.91p 51.40p 49.43p 49.92p 319029
21/04/2011 50.66p 51.35p 50.47p 51.16p 166918
20/04/2011 52.64p 52.79p 49.70p 50.66p 350770
19/04/2011 49.92p 52.98p 49.77p 52.64p 318844
18/04/2011 53.26p 53.26p 49.52p 49.80p 390564
15/04/2011 52.64p 55.73p 49.60p 53.26p 1180295
14/04/2011 53.01p 53.37p 52.64p 52.64p 431409
13/04/2011 54.25p 57.33p 52.39p 53.01p 737869
12/04/2011 56.59p 56.59p 53.77p 54.25p 641958
11/04/2011 57.83p 58.03p 56.59p 56.59p 395244
08/04/2011 59.43p 59.43p 56.84p 57.83p 963230
07/04/2011 64.50p 64.50p 58.62p 59.43p 1084039
06/04/2011 67.47p 67.47p 62.28p 64.50p 1083008
05/04/2011 73.64p 73.74p 67.22p 67.47p 1221996
04/04/2011 69.20p 70.18p 64.85p 68.21p 587028
01/04/2011 58.82p 69.94p 58.57p 68.70p 1178247
31/03/2011 54.37p 60.30p 53.66p 58.57p 637231
30/03/2011 53.38p 54.94p 52.64p 54.37p 249673
29/03/2011 54.37p 55.26p 52.39p 53.38p 258053
28/03/2011 54.49p 55.11p 53.38p 54.37p 238005
25/03/2011 51.28p 55.31p 50.91p 54.49p 941640
24/03/2011 51.65p 51.65p 50.41p 51.28p 285994
23/03/2011 53.38p 53.38p 49.92p 51.65p 789143
22/03/2011 53.87p 53.87p 51.80p 53.38p 307968
21/03/2011 53.63p 54.54p 52.39p 53.87p 297380
18/03/2011 53.38p 55.99p 53.38p 53.63p 259506
17/03/2011 51.53p 53.90p 50.41p 52.89p 359677
16/03/2011 53.63p 55.36p 50.41p 51.53p 449871
15/03/2011 55.36p 55.36p 51.95p 53.63p 429087
14/03/2011 57.83p 59.28p 55.87p 56.35p 192025
11/03/2011 56.35p 56.94p 53.38p 56.47p 182780
10/03/2011 58.32p 58.42p 55.65p 56.35p 329480
09/03/2011 58.08p 58.72p 57.55p 58.32p 111184
08/03/2011 57.33p 58.62p 56.35p 58.08p 106284
07/03/2011 56.84p 58.69p 54.54p 57.33p 362874
04/03/2011 58.32p 59.11p 56.23p 56.84p 265961
03/03/2011 57.58p 59.36p 56.84p 58.32p 370502
02/03/2011 60.30p 60.87p 57.53p 57.58p 198256
01/03/2011 61.29p 64.25p 58.35p 60.55p 553917
28/02/2011 56.84p 61.78p 56.68p 61.29p 624608
25/02/2011 56.59p 57.32p 56.18p 56.84p 108792
24/02/2011 56.35p 57.17p 55.80p 56.59p 245832
23/02/2011 56.84p 56.99p 54.89p 56.35p 150152
22/02/2011 57.83p 58.27p 54.49p 56.84p 569092
21/02/2011 57.33p 58.69p 56.84p 57.83p 350862
18/02/2011 59.93p 60.10p 57.83p 58.08p 136862
17/02/2011 59.93p 60.67p 58.57p 59.93p 253121
16/02/2011 59.93p 61.19p 54.12p 59.93p 447547
15/02/2011 62.28p 62.38p 59.41p 59.93p 168753
14/02/2011 60.79p 62.60p 60.79p 62.28p 242062
11/02/2011 61.29p 62.28p 59.31p 60.79p 189845
10/02/2011 60.25p 62.52p 60.25p 61.29p 245971
09/02/2011 61.68p 62.28p 59.81p 60.79p 351834
08/02/2011 59.70p 63.05p 59.33p 62.28p 405369
07/02/2011 60.79p 61.83p 58.82p 59.56p 529693
04/02/2011 61.88p 62.77p 61.29p 61.54p 331188
03/02/2011 62.52p 63.72p 61.78p 62.52p 278349
02/02/2011 64.25p 64.50p 62.49p 63.51p 192445
01/02/2011 65.74p 65.74p 62.77p 63.27p 350529
31/01/2011 64.25p 66.07p 64.25p 65.74p 330520
28/01/2011 63.02p 65.74p 63.02p 64.25p 658413
27/01/2011 63.27p 63.76p 61.04p 63.02p 539966
26/01/2011 67.22p 67.22p 62.87p 63.27p 343672
25/01/2011 61.78p 67.22p 61.78p 67.22p 794651
24/01/2011 66.23p 66.23p 57.83p 61.78p 572045
21/01/2011 69.69p 74.68p 66.28p 66.97p 2008143
20/01/2011 60.30p 70.18p 60.30p 69.69p 1929434
19/01/2011 53.87p 61.07p 52.69p 59.56p 1135144
18/01/2011 54.86p 55.36p 53.38p 53.87p 448412
17/01/2011 53.55p 55.36p 53.55p 54.86p 322643
14/01/2011 55.00p 55.36p 52.69p 53.87p 415170
13/01/2011 53.38p 55.06p 52.47p 54.62p 764657
12/01/2011 54.67p 54.86p 52.50p 52.89p 301624
11/01/2011 55.84p 56.35p 53.63p 54.37p 485267
10/01/2011 53.63p 57.83p 52.82p 55.11p 516269
07/01/2011 53.38p 53.68p 51.40p 52.89p 414020
06/01/2011 52.64p 54.47p 51.40p 53.87p 247076
05/01/2011 56.10p 57.04p 52.39p 52.64p 554388
04/01/2011 54.37p 58.32p 53.87p 56.84p 442486
31/12/2010 54.12p 54.67p 53.38p 54.37p 144993
30/12/2010 56.10p 56.10p 53.38p 54.12p 308529
29/12/2010 56.35p 57.09p 54.86p 56.10p 337107
24/12/2010 55.36p 57.63p 55.16p 57.33p 300441
23/12/2010 57.09p 57.09p 54.59p 55.36p 149917
22/12/2010 56.35p 60.79p 56.35p 57.09p 567989
21/12/2010 55.11p 56.40p 53.89p 56.35p 200331
20/12/2010 52.14p 56.23p 52.12p 55.11p 664352
17/12/2010 53.38p 53.38p 49.59p 52.39p 397580
16/12/2010 49.92p 56.35p 49.92p 53.38p 1045038
15/12/2010 51.90p 51.90p 45.47p 49.92p 1871588
14/12/2010 53.63p 53.77p 50.71p 51.90p 655547
13/12/2010 55.60p 56.40p 52.64p 53.63p 387974
10/12/2010 56.84p 56.84p 55.36p 55.60p 242432
09/12/2010 56.10p 58.99p 55.36p 57.09p 1045952
08/12/2010 58.82p 58.82p 55.52p 56.10p 552948
07/12/2010 58.32p 60.25p 58.32p 59.06p 430615
06/12/2010 56.84p 60.11p 56.25p 58.32p 1425688
03/12/2010 59.31p 59.90p 57.33p 58.08p 647109
02/12/2010 61.78p 62.28p 57.52p 59.31p 589397
01/12/2010 59.31p 62.23p 59.04p 61.78p 313970
30/11/2010 64.25p 66.23p 58.32p 59.31p 930068
29/11/2010 57.09p 66.23p 56.44p 62.77p 1300219
26/11/2010 57.58p 58.21p 56.59p 56.59p 161089
25/11/2010 59.56p 61.19p 56.84p 57.58p 329171
24/11/2010 54.12p 60.79p 54.12p 59.56p 779164
23/11/2010 57.58p 57.64p 53.48p 54.12p 934676
22/11/2010 61.04p 61.04p 57.58p 57.58p 390479
19/11/2010 62.28p 62.65p 55.36p 61.04p 2198508
18/11/2010 65.24p 65.79p 63.27p 63.51p 375533
17/11/2010 66.23p 66.88p 64.75p 65.24p 520996
16/11/2010 66.23p 66.90p 64.25p 65.74p 834767
15/11/2010 63.02p 67.71p 63.02p 66.23p 951693
12/11/2010 65.49p 65.49p 61.78p 63.02p 507524
11/11/2010 65.98p 73.15p 63.76p 65.49p 1141910
10/11/2010 58.82p 65.24p 58.57p 61.04p 1143038
09/11/2010 59.81p 60.30p 56.35p 58.82p 1037751
08/11/2010 62.77p 63.27p 58.32p 59.81p 665863
05/11/2010 64.25p 65.49p 62.28p 63.27p 400044
04/11/2010 63.76p 66.38p 63.68p 64.25p 340122
03/11/2010 63.76p 65.24p 60.30p 63.27p 742765
02/11/2010 69.69p 69.69p 62.28p 64.75p 1061346
01/11/2010 71.42p 77.60p 63.76p 69.69p 2912974
29/10/2010 53.38p 72.16p 52.39p 71.42p 2870910
28/10/2010 63.76p 63.96p 49.43p 51.90p 4701716
27/10/2010 73.89p 79.08p 60.50p 64.25p 5007012
26/10/2010 60.55p 81.06p 60.40p 73.89p 5031895
25/10/2010 47.70p 63.07p 47.70p 60.30p 3952144
22/10/2010 45.72p 48.19p 45.72p 47.45p 2635663
21/10/2010 41.27p 47.45p 41.02p 45.72p 1613868
20/10/2010 41.52p 42.01p 36.82p 40.78p 1777872
19/10/2010 39.29p 47.45p 39.05p 41.52p 2921285

*Close Price adjusted for both dividends and splits