AFC Energy (AFC) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
18/10/2010 31.88p 40.43p 31.88p 38.80p 2919553
15/10/2010 33.12p 33.61p 29.66p 32.13p 1666877
14/10/2010 31.88p 34.10p 31.78p 33.12p 1256886
13/10/2010 28.67p 34.10p 28.12p 31.88p 3647932
12/10/2010 28.17p 30.96p 25.54p 29.16p 4017960
11/10/2010 24.96p 29.31p 24.96p 28.42p 3501768
08/10/2010 20.26p 27.68p 20.26p 25.21p 2825932
07/10/2010 20.76p 21.00p 20.02p 20.26p 617766
06/10/2010 20.76p 21.49p 20.26p 20.76p 574201
05/10/2010 20.26p 21.01p 19.77p 20.76p 954017
04/10/2010 19.28p 22.24p 19.28p 20.26p 1328129
01/10/2010 18.53p 18.78p 17.83p 18.53p 183517
30/09/2010 18.78p 18.78p 17.79p 18.53p 240046
29/09/2010 17.79p 19.59p 17.57p 18.78p 831923
28/09/2010 17.79p 18.10p 16.80p 17.79p 148574
27/09/2010 17.05p 18.03p 16.31p 17.79p 262347
24/09/2010 16.56p 17.42p 15.82p 17.30p 328460
23/09/2010 17.30p 17.55p 16.76p 16.80p 75162
22/09/2010 17.79p 17.94p 16.80p 17.30p 190008
21/09/2010 17.79p 18.29p 16.80p 17.79p 240027
20/09/2010 17.79p 18.29p 17.41p 17.79p 55837
17/09/2010 18.04p 18.14p 17.44p 17.79p 30127
16/09/2010 17.79p 18.16p 17.41p 18.04p 175989
15/09/2010 18.04p 18.29p 17.43p 17.79p 194897
14/09/2010 18.29p 18.43p 17.31p 18.04p 218374
13/09/2010 18.29p 18.77p 18.00p 18.29p 154410
10/09/2010 18.53p 18.53p 18.04p 18.29p 88906
09/09/2010 17.79p 18.78p 17.79p 18.53p 293565
08/09/2010 18.04p 18.14p 17.30p 17.79p 81719
07/09/2010 18.29p 18.39p 17.45p 18.04p 6980
06/09/2010 18.53p 18.78p 17.96p 18.29p 94232
03/09/2010 18.78p 18.78p 18.29p 18.29p 67368
02/09/2010 18.78p 19.03p 18.53p 18.78p 126194
01/09/2010 18.78p 19.03p 18.29p 18.78p 394530
31/08/2010 18.29p 19.18p 18.29p 18.78p 77042
27/08/2010 18.78p 18.88p 18.09p 18.29p 80058
26/08/2010 18.78p 19.76p 18.78p 18.78p 174507
25/08/2010 17.79p 18.78p 17.79p 18.53p 143017
24/08/2010 18.29p 18.77p 17.30p 17.79p 309237
23/08/2010 18.04p 18.44p 18.04p 18.29p 92150
20/08/2010 17.55p 18.29p 16.91p 18.04p 542851
19/08/2010 17.79p 17.79p 16.95p 17.55p 233311
18/08/2010 17.79p 17.79p 17.35p 17.79p 5242
17/08/2010 18.29p 18.29p 17.31p 17.79p 229142
16/08/2010 18.78p 18.93p 18.29p 18.29p 140413
13/08/2010 18.78p 19.03p 18.34p 18.78p 14120
12/08/2010 18.78p 18.88p 18.29p 18.78p 111975
11/08/2010 19.28p 19.28p 18.78p 18.78p 27440
10/08/2010 20.26p 20.26p 18.90p 19.28p 180000
09/08/2010 20.51p 20.51p 19.88p 20.26p 210437
06/08/2010 20.26p 20.26p 19.21p 19.77p 305294
05/08/2010 20.26p 20.44p 19.95p 20.26p 189017
04/08/2010 20.26p 20.50p 19.77p 20.26p 259573
03/08/2010 20.02p 20.39p 19.44p 20.26p 96138
02/08/2010 19.03p 20.61p 19.03p 20.02p 854877
30/07/2010 19.03p 19.36p 18.29p 19.03p 75606
29/07/2010 18.78p 19.36p 18.78p 19.03p 164986
28/07/2010 18.78p 19.15p 18.58p 18.78p 164924
27/07/2010 18.53p 19.28p 18.16p 18.78p 288977
26/07/2010 19.03p 19.28p 18.04p 18.53p 353553
23/07/2010 19.28p 19.52p 18.53p 19.03p 534554
22/07/2010 17.79p 19.28p 17.18p 19.28p 804086
21/07/2010 17.79p 17.81p 17.18p 17.79p 527597
20/07/2010 18.29p 18.29p 16.93p 17.79p 623179
19/07/2010 18.29p 18.49p 17.92p 18.29p 49722
16/07/2010 19.03p 19.03p 17.85p 18.29p 746606
15/07/2010 19.28p 20.26p 18.66p 19.03p 887873
14/07/2010 19.03p 19.47p 18.44p 19.03p 121931
13/07/2010 18.29p 19.15p 17.79p 19.03p 394923
12/07/2010 19.03p 19.03p 17.98p 18.29p 355737
09/07/2010 17.79p 19.15p 17.79p 19.03p 548330
08/07/2010 18.53p 18.78p 17.42p 17.79p 264367
07/07/2010 20.51p 20.69p 17.94p 18.53p 859666
06/07/2010 21.01p 21.01p 20.26p 20.51p 869267
05/07/2010 21.01p 21.99p 20.28p 21.01p 1060921
02/07/2010 18.78p 20.96p 18.78p 20.51p 1352568
01/07/2010 19.77p 19.77p 18.05p 18.78p 219797
30/06/2010 21.50p 22.24p 19.37p 19.77p 592892
29/06/2010 21.50p 23.72p 20.76p 21.50p 2173168
28/06/2010 19.28p 19.28p 18.78p 19.03p 465838
25/06/2010 20.02p 20.02p 18.78p 19.28p 784717
24/06/2010 19.03p 21.50p 19.03p 20.02p 592544
23/06/2010 19.03p 19.03p 18.63p 19.03p 329500
22/06/2010 20.26p 20.26p 17.79p 19.03p 744449
21/06/2010 21.99p 21.99p 19.77p 20.51p 891744
18/06/2010 20.51p 22.98p 20.51p 21.99p 2042417
17/06/2010 18.78p 20.75p 18.53p 20.51p 1150252
16/06/2010 18.29p 19.08p 18.29p 18.78p 394045
15/06/2010 16.56p 19.15p 16.56p 18.29p 882474
14/06/2010 16.06p 16.72p 15.90p 16.56p 324532
11/06/2010 15.82p 16.12p 15.66p 16.06p 341450
10/06/2010 15.82p 16.58p 15.33p 15.82p 106054
09/06/2010 16.56p 16.87p 15.57p 16.06p 214655
08/06/2010 17.05p 17.25p 16.00p 16.56p 348873
07/06/2010 15.07p 17.55p 14.59p 17.05p 1301467
04/06/2010 15.07p 15.22p 14.09p 15.07p 694921
03/06/2010 15.32p 15.32p 14.83p 15.07p 247320
02/06/2010 16.06p 16.31p 14.98p 15.32p 496512
01/06/2010 16.80p 16.80p 15.07p 16.06p 490793
28/05/2010 16.31p 16.80p 16.31p 16.80p 998418
27/05/2010 16.31p 16.61p 15.82p 16.31p 229608
26/05/2010 15.82p 16.79p 15.82p 16.31p 522729
25/05/2010 17.05p 17.05p 14.95p 15.82p 392300
24/05/2010 17.05p 17.30p 16.71p 17.05p 141723
21/05/2010 18.04p 18.04p 16.01p 17.05p 1202434
20/05/2010 16.31p 18.04p 16.31p 18.04p 472050
19/05/2010 17.05p 17.05p 15.47p 16.31p 309884
18/05/2010 17.55p 17.57p 16.80p 17.05p 227862
17/05/2010 18.04p 18.14p 16.82p 17.55p 128462
14/05/2010 18.78p 18.78p 17.55p 18.04p 308450
13/05/2010 19.77p 19.77p 18.29p 18.78p 425671
12/05/2010 18.29p 19.77p 18.29p 19.77p 570665
11/05/2010 19.52p 19.52p 18.29p 18.29p 172741
10/05/2010 16.31p 19.76p 15.83p 19.52p 545919
07/05/2010 17.30p 17.30p 16.31p 16.31p 950266
06/05/2010 18.04p 18.04p 17.35p 17.79p 286968
05/05/2010 18.53p 18.78p 16.80p 18.04p 810619
04/05/2010 20.26p 20.26p 18.53p 18.53p 608086
30/04/2010 21.25p 21.75p 19.77p 20.26p 443182
29/04/2010 21.75p 21.75p 20.76p 21.25p 198332
28/04/2010 22.49p 22.58p 20.26p 21.75p 513547
27/04/2010 22.24p 22.59p 21.75p 22.49p 282319
26/04/2010 22.74p 22.74p 22.23p 22.24p 81309
23/04/2010 22.74p 22.74p 22.29p 22.74p 68547
22/04/2010 22.74p 22.74p 22.74p 22.74p 62687
21/04/2010 22.74p 23.23p 22.36p 22.74p 538328
20/04/2010 22.98p 22.98p 22.24p 22.74p 102161
19/04/2010 21.99p 22.98p 21.99p 22.98p 1075692
16/04/2010 22.74p 22.74p 21.25p 21.99p 984004
15/04/2010 23.23p 23.25p 22.74p 22.74p 425582
14/04/2010 23.72p 23.72p 22.74p 23.23p 220427
13/04/2010 22.74p 24.42p 22.74p 23.72p 625435
12/04/2010 23.72p 23.97p 22.44p 22.74p 338472
09/04/2010 24.22p 24.47p 22.24p 23.72p 812694
08/04/2010 25.45p 25.95p 23.73p 24.22p 169675
07/04/2010 25.21p 25.95p 24.71p 25.45p 523700
06/04/2010 23.97p 25.37p 23.72p 25.21p 1162051
01/04/2010 23.97p 24.42p 21.25p 23.97p 1501011
31/03/2010 24.47p 24.59p 23.72p 23.97p 464767
30/03/2010 26.20p 26.20p 23.72p 24.47p 536796
29/03/2010 26.44p 26.69p 26.20p 26.20p 584159
26/03/2010 25.21p 28.67p 25.21p 26.44p 1367148
25/03/2010 24.96p 25.70p 23.24p 25.21p 1604828
24/03/2010 25.95p 25.95p 24.22p 24.96p 1030304
23/03/2010 28.17p 28.41p 25.21p 25.95p 1686512
22/03/2010 26.94p 31.44p 26.94p 28.17p 4459723
19/03/2010 23.23p 27.63p 22.99p 27.18p 3499820
18/03/2010 25.95p 25.95p 21.75p 23.23p 3171174
17/03/2010 23.48p 28.54p 23.48p 25.95p 3335323
16/03/2010 20.26p 24.56p 20.26p 23.48p 3007137
15/03/2010 18.78p 21.75p 18.69p 20.26p 1147450
12/03/2010 17.30p 19.67p 17.30p 18.78p 630491
11/03/2010 17.05p 18.29p 17.05p 17.30p 803652
10/03/2010 17.05p 17.30p 16.80p 16.80p 600353
09/03/2010 16.80p 17.34p 16.56p 17.05p 1388093
08/03/2010 15.32p 18.29p 15.32p 16.80p 2491923
05/03/2010 13.84p 15.07p 13.59p 14.83p 1592218
04/03/2010 13.84p 14.04p 13.35p 13.84p 176658
03/03/2010 13.84p 14.04p 13.35p 13.84p 81859
02/03/2010 13.84p 13.84p 13.59p 13.84p 134946
01/03/2010 13.84p 14.33p 13.44p 13.84p 394828
26/02/2010 14.33p 14.33p 13.41p 13.84p 160500
25/02/2010 14.33p 14.33p 13.84p 14.33p 88099
24/02/2010 14.33p 14.33p 13.84p 14.33p 60191
23/02/2010 14.09p 14.33p 13.89p 14.33p 137347
22/02/2010 14.09p 14.68p 13.89p 14.09p 199096
19/02/2010 13.84p 14.04p 13.54p 13.84p 72009
18/02/2010 13.84p 14.21p 13.59p 13.84p 90807
17/02/2010 13.84p 14.33p 13.84p 13.84p 68517
16/02/2010 13.84p 13.84p 13.54p 13.84p 2634
15/02/2010 13.84p 14.18p 13.35p 13.84p 62605
12/02/2010 13.35p 14.23p 12.36p 13.84p 1115790
11/02/2010 14.83p 14.83p 13.35p 13.59p 325263
10/02/2010 15.07p 15.07p 14.33p 14.83p 287430
09/02/2010 15.07p 15.52p 14.83p 15.07p 85509
08/02/2010 15.07p 15.72p 14.33p 15.07p 157439
05/02/2010 15.57p 15.57p 14.83p 15.07p 281374
04/02/2010 16.80p 16.90p 15.07p 15.57p 237361
03/02/2010 16.80p 17.05p 16.56p 16.80p 572283
02/02/2010 16.80p 17.14p 16.56p 16.80p 126832
01/02/2010 15.57p 17.29p 15.57p 16.80p 932623
29/01/2010 16.06p 16.56p 14.83p 15.57p 1568604
28/01/2010 14.58p 15.25p 14.58p 14.83p 670477
27/01/2010 14.83p 15.27p 13.84p 14.33p 1057246
26/01/2010 13.84p 13.84p 13.35p 13.59p 27830
25/01/2010 13.84p 13.84p 13.35p 13.84p 58407
22/01/2010 14.09p 14.33p 13.39p 13.84p 390914
21/01/2010 14.09p 14.53p 14.09p 14.09p 111740
20/01/2010 14.33p 14.53p 13.58p 14.09p 264892
19/01/2010 13.59p 15.31p 12.94p 14.33p 911524
18/01/2010 13.59p 13.89p 12.90p 13.59p 156428
15/01/2010 13.59p 13.89p 13.35p 13.59p 6070
14/01/2010 13.59p 14.09p 13.28p 13.59p 95316
13/01/2010 13.10p 14.07p 13.10p 13.59p 90287
12/01/2010 14.33p 14.33p 12.36p 13.10p 492985
11/01/2010 13.59p 14.83p 13.59p 14.33p 801854
08/01/2010 14.33p 15.32p 13.16p 13.59p 1485797
07/01/2010 10.38p 14.83p 9.95p 14.09p 2043720
06/01/2010 10.87p 11.07p 9.95p 10.38p 98379
05/01/2010 10.87p 11.19p 10.87p 10.87p 61287

*Close Price adjusted for both dividends and splits