AFC Energy (AFC) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits