AFC Energy (AFC) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
31/05/2023 16.52p 17.66p 15.12p 15.26p 10504633
30/05/2023 17.60p 18.56p 16.73p 16.86p 1831340
26/05/2023 17.56p 18.00p 17.12p 17.52p 1658725
25/05/2023 17.74p 18.00p 17.42p 17.64p 1564330
24/05/2023 17.80p 18.00p 17.34p 17.90p 2182187
23/05/2023 19.46p 19.46p 17.84p 18.04p 1920438
22/05/2023 19.00p 19.00p 17.80p 17.92p 1494517
19/05/2023 18.26p 18.86p 18.10p 18.42p 495335
18/05/2023 18.10p 18.88p 18.00p 18.00p 982421
17/05/2023 19.00p 19.00p 17.80p 18.18p 1014588
16/05/2023 18.50p 19.00p 18.10p 18.50p 1163637
15/05/2023 18.18p 19.36p 18.14p 18.96p 1158930
12/05/2023 18.00p 18.98p 18.00p 18.36p 803130
11/05/2023 19.80p 19.80p 17.93p 18.38p 2566484
10/05/2023 18.98p 19.85p 18.52p 18.76p 3954226
09/05/2023 20.40p 20.60p 18.54p 18.76p 3841426
05/05/2023 20.00p 20.58p 19.76p 20.55p 1121413
04/05/2023 19.52p 20.45p 19.14p 20.40p 1763692
03/05/2023 19.14p 20.45p 19.14p 19.74p 941751
02/05/2023 19.82p 20.08p 18.90p 19.32p 1228467
28/04/2023 18.70p 19.66p 18.64p 19.28p 2207169
27/04/2023 19.00p 19.50p 18.52p 18.82p 1539111
26/04/2023 18.90p 19.50p 18.74p 18.80p 1950600
25/04/2023 19.58p 20.35p 18.82p 19.08p 3969222
24/04/2023 20.05p 21.45p 19.32p 19.90p 2120027
21/04/2023 20.30p 21.75p 20.00p 20.50p 1852722
20/04/2023 20.00p 21.90p 19.52p 20.75p 2238903
19/04/2023 19.20p 20.70p 19.02p 20.15p 4850400
18/04/2023 19.50p 20.40p 18.04p 19.40p 5047245
17/04/2023 19.60p 20.95p 19.60p 20.00p 1306221
14/04/2023 19.64p 20.35p 19.22p 20.05p 2276097
13/04/2023 19.20p 20.00p 19.20p 19.90p 1040664
12/04/2023 19.90p 20.70p 19.00p 19.80p 3883406
11/04/2023 20.10p 21.36p 19.87p 20.05p 2557333
06/04/2023 20.95p 21.00p 20.05p 20.35p 1082660
05/04/2023 20.50p 20.95p 20.10p 20.80p 1501829
04/04/2023 20.60p 21.95p 20.15p 20.50p 4937667
03/04/2023 21.70p 22.00p 20.05p 21.05p 1234753
31/03/2023 22.00p 22.30p 21.00p 21.06p 1453128
30/03/2023 21.00p 21.98p 19.53p 21.60p 1921775
29/03/2023 19.50p 21.23p 19.48p 20.26p 3530551
28/03/2023 20.20p 20.98p 19.50p 20.00p 1448451
27/03/2023 20.00p 21.50p 20.00p 20.20p 2510091
24/03/2023 20.00p 20.98p 20.00p 20.52p 1372740
23/03/2023 20.78p 21.87p 20.00p 21.00p 5480419
22/03/2023 20.42p 21.98p 20.00p 20.02p 2365345
21/03/2023 20.00p 21.00p 19.64p 20.32p 2098911
20/03/2023 19.53p 21.00p 19.50p 20.18p 800936
17/03/2023 20.70p 22.48p 20.00p 20.18p 991234
16/03/2023 21.00p 22.94p 20.00p 20.56p 2384112
15/03/2023 23.00p 23.98p 20.51p 20.98p 1302380
14/03/2023 22.02p 22.98p 21.22p 22.02p 2516972
13/03/2023 23.16p 24.98p 21.00p 21.62p 2526492
10/03/2023 22.84p 23.98p 22.54p 23.00p 2275823
09/03/2023 24.88p 24.98p 22.36p 24.00p 5270305
08/03/2023 23.74p 25.00p 22.56p 23.26p 3562983
07/03/2023 23.60p 25.27p 23.52p 24.20p 3434773
06/03/2023 22.00p 23.98p 22.00p 23.46p 756178
03/03/2023 21.12p 23.48p 21.12p 22.94p 1958786
02/03/2023 24.22p 24.58p 20.75p 22.40p 2002951
01/03/2023 23.00p 24.82p 23.00p 23.64p 939734
28/02/2023 22.00p 23.78p 22.00p 23.54p 1628779
27/02/2023 22.50p 23.42p 22.20p 22.88p 1736498
24/02/2023 23.32p 25.32p 21.52p 22.98p 1465952
23/02/2023 25.00p 25.48p 23.34p 23.70p 3876406
22/02/2023 24.50p 26.92p 24.40p 24.60p 1827119
21/02/2023 25.26p 25.38p 24.93p 25.04p 1632712
20/02/2023 24.00p 26.82p 24.00p 25.20p 892310
17/02/2023 25.70p 26.22p 24.52p 24.74p 2931697
16/02/2023 25.00p 26.48p 24.36p 25.94p 4599006
15/02/2023 27.24p 28.48p 25.18p 25.60p 1900070
14/02/2023 26.70p 27.74p 26.70p 27.04p 1079412
13/02/2023 28.50p 28.50p 26.32p 26.72p 1484791
10/02/2023 28.50p 28.50p 26.02p 28.20p 1818024
09/02/2023 26.16p 28.40p 26.00p 28.00p 4578279
08/02/2023 30.12p 31.98p 25.46p 25.98p 7602712
07/02/2023 28.10p 33.02p 26.08p 29.54p 9284564
06/02/2023 24.18p 28.00p 24.01p 27.80p 3000822
03/02/2023 24.26p 26.30p 22.71p 25.30p 3159888
02/02/2023 21.90p 24.86p 20.06p 24.24p 4614596
01/02/2023 21.30p 21.94p 19.83p 21.54p 1551213
31/01/2023 21.26p 21.30p 19.92p 20.78p 3462471
30/01/2023 21.42p 21.94p 20.32p 21.02p 1016337
27/01/2023 20.00p 21.94p 19.97p 20.62p 1027988
26/01/2023 21.00p 21.94p 19.75p 20.64p 896945
25/01/2023 21.48p 21.98p 19.66p 20.60p 1540771
24/01/2023 20.70p 22.09p 20.00p 20.48p 1863337
23/01/2023 20.00p 21.78p 20.00p 20.68p 1023586
20/01/2023 21.02p 22.48p 20.14p 20.54p 1630456
19/01/2023 22.40p 23.98p 21.06p 21.42p 1566431
18/01/2023 21.50p 24.00p 20.04p 22.80p 3043751
17/01/2023 21.40p 21.98p 20.00p 21.30p 1875773
16/01/2023 19.90p 22.00p 19.20p 21.20p 1490293
13/01/2023 20.00p 21.92p 19.14p 19.82p 2615254
12/01/2023 19.80p 20.48p 19.01p 19.84p 2532848
11/01/2023 19.50p 19.99p 18.06p 19.28p 614343
10/01/2023 20.00p 20.00p 18.55p 19.30p 1082721
09/01/2023 20.00p 20.00p 18.02p 19.30p 1002572
06/01/2023 19.14p 19.98p 18.72p 19.03p 1492322
05/01/2023 19.50p 19.99p 18.53p 19.70p 1279097
04/01/2023 19.00p 19.99p 18.09p 19.91p 1749843
03/01/2023 18.03p 19.60p 18.00p 19.19p 575510
30/12/2022 19.50p 19.50p 18.02p 18.50p 345746
29/12/2022 18.70p 19.69p 18.01p 18.55p 1375010
28/12/2022 18.62p 19.70p 18.20p 18.38p 1456985
23/12/2022 19.00p 19.69p 18.20p 18.62p 835125
22/12/2022 19.23p 20.98p 18.61p 19.70p 648100
21/12/2022 19.50p 21.00p 19.03p 19.10p 471148
20/12/2022 20.00p 20.67p 19.18p 19.99p 560430
19/12/2022 19.51p 20.98p 19.00p 20.00p 1174132
16/12/2022 19.99p 20.98p 19.30p 19.70p 1982700
15/12/2022 20.50p 21.00p 19.59p 20.00p 838435
14/12/2022 20.42p 21.00p 19.88p 20.46p 775403
13/12/2022 20.00p 20.72p 19.51p 20.56p 540006
12/12/2022 20.14p 21.00p 19.73p 20.24p 734026
09/12/2022 19.60p 20.60p 19.60p 20.40p 462819
08/12/2022 19.00p 20.49p 19.00p 20.00p 1334363
07/12/2022 20.34p 21.98p 19.95p 20.02p 735836
06/12/2022 20.98p 22.00p 20.12p 20.68p 955576
05/12/2022 21.00p 22.52p 20.22p 21.30p 573583
02/12/2022 21.50p 21.98p 20.22p 21.02p 1065653
01/12/2022 21.52p 21.88p 20.52p 21.10p 5679137
30/11/2022 21.00p 21.24p 20.02p 21.24p 1701330
29/11/2022 21.02p 22.74p 20.10p 20.10p 1835814
28/11/2022 21.14p 21.90p 20.14p 21.80p 2580757
25/11/2022 21.16p 21.16p 20.04p 21.16p 1927558
24/11/2022 19.40p 21.02p 19.01p 20.96p 3803117
23/11/2022 18.76p 20.00p 18.76p 19.81p 3799039
22/11/2022 18.70p 19.40p 18.26p 19.00p 1664772
21/11/2022 18.60p 19.39p 18.01p 18.59p 1944163
18/11/2022 17.31p 18.78p 17.27p 18.60p 11659784
17/11/2022 18.80p 18.80p 16.99p 18.00p 6296908
16/11/2022 19.02p 19.18p 17.80p 18.06p 7129995
15/11/2022 19.85p 20.20p 18.51p 18.89p 3611994
14/11/2022 20.30p 20.87p 18.53p 19.56p 6840336
11/11/2022 21.62p 23.74p 20.00p 20.22p 6168109
10/11/2022 21.50p 23.66p 19.71p 21.86p 5436708
09/11/2022 24.50p 24.50p 22.00p 22.00p 1524885
08/11/2022 22.72p 24.48p 22.50p 23.90p 3028020
07/11/2022 23.00p 24.10p 21.02p 22.74p 2611266
04/11/2022 22.92p 22.98p 21.16p 22.00p 1435219
03/11/2022 21.00p 22.84p 20.08p 21.68p 1245658
02/11/2022 23.62p 23.62p 21.18p 21.32p 2441945
01/11/2022 20.14p 23.38p 20.10p 22.86p 4415744
31/10/2022 19.00p 22.00p 18.39p 21.24p 2459898
28/10/2022 20.80p 20.80p 18.02p 19.69p 1927717
27/10/2022 20.20p 20.30p 18.55p 19.38p 2717004
26/10/2022 18.02p 20.82p 18.02p 20.30p 1608251
25/10/2022 18.13p 19.92p 18.01p 18.76p 694734
24/10/2022 18.70p 18.90p 18.01p 18.60p 1013188
21/10/2022 18.63p 20.40p 18.03p 18.80p 745242
20/10/2022 18.90p 20.14p 18.03p 18.73p 1150690
19/10/2022 19.50p 20.40p 18.59p 18.70p 1249647
18/10/2022 19.90p 20.98p 18.11p 19.51p 2008702
17/10/2022 18.29p 19.39p 17.95p 18.90p 943812
14/10/2022 18.49p 19.23p 17.51p 18.10p 2069648
13/10/2022 17.50p 18.50p 17.00p 18.00p 1684072
12/10/2022 17.50p 18.50p 17.50p 17.81p 943189
11/10/2022 18.16p 18.92p 17.10p 17.89p 1784815
10/10/2022 18.87p 19.19p 18.00p 18.26p 1280319
07/10/2022 20.92p 21.02p 18.89p 19.10p 3358765
06/10/2022 20.10p 21.32p 19.01p 20.30p 10275745
05/10/2022 20.92p 22.48p 18.51p 19.47p 1318796
04/10/2022 19.50p 21.02p 19.01p 20.40p 2758250
03/10/2022 20.50p 21.16p 18.40p 18.94p 3245578
30/09/2022 17.95p 19.42p 17.01p 19.18p 3155805
29/09/2022 18.21p 19.19p 17.01p 17.76p 3817339
28/09/2022 18.20p 19.67p 17.30p 18.47p 3264347
27/09/2022 19.50p 20.14p 18.00p 18.45p 2767299
26/09/2022 18.02p 20.48p 17.84p 18.40p 4478321
23/09/2022 19.00p 20.86p 17.50p 17.98p 5418580
22/09/2022 20.64p 20.64p 18.57p 18.80p 7098153
21/09/2022 20.50p 21.88p 20.13p 21.40p 2691485
20/09/2022 21.00p 22.80p 19.53p 20.40p 4228636
19/09/2022 22.40p 23.48p 20.76p 21.24p 6972148
16/09/2022 22.40p 23.48p 20.76p 21.24p 6934567
15/09/2022 24.68p 24.98p 22.33p 22.88p 2860218
14/09/2022 24.50p 25.00p 23.08p 23.34p 2864609
13/09/2022 26.42p 26.88p 24.36p 24.92p 715002
12/09/2022 26.20p 26.68p 25.10p 26.42p 718146
09/09/2022 25.42p 26.46p 23.56p 26.08p 1495418
08/09/2022 24.16p 25.98p 23.12p 24.80p 1299064
07/09/2022 24.78p 25.64p 23.32p 23.80p 1661886
06/09/2022 25.50p 25.98p 24.02p 24.92p 1203304
05/09/2022 25.50p 26.98p 24.48p 25.36p 1480257
02/09/2022 26.62p 27.98p 25.56p 26.46p 1582244
01/09/2022 27.30p 27.30p 26.00p 26.62p 2317755
31/08/2022 29.02p 30.98p 27.47p 27.50p 824959
30/08/2022 28.02p 30.08p 28.00p 28.84p 1867570
29/08/2022 30.00p 30.50p 27.54p 28.42p 1522261
26/08/2022 30.00p 30.50p 27.54p 28.42p 1522261
25/08/2022 29.50p 29.98p 27.46p 28.84p 553708
24/08/2022 28.08p 29.00p 27.02p 28.38p 997934
23/08/2022 27.32p 30.00p 27.32p 28.22p 1979674
22/08/2022 30.00p 31.78p 27.60p 28.36p 3231583
19/08/2022 32.56p 32.98p 30.00p 30.84p 1359865
18/08/2022 32.00p 34.20p 30.54p 30.92p 1540346
17/08/2022 33.00p 34.54p 32.00p 32.40p 2287657
16/08/2022 32.70p 34.94p 32.70p 33.96p 3089533
15/08/2022 32.40p 33.28p 31.70p 33.22p 2917755

*Close Price adjusted for both dividends and splits