AFC Energy (AFC) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
05/07/2022 20.00p 20.00p 17.64p 18.43p 3054417
04/07/2022 20.50p 20.50p 18.74p 19.00p 3284060
01/07/2022 21.96p 21.96p 19.28p 19.89p 6353749
30/06/2022 22.70p 22.70p 19.95p 20.60p 3857356
29/06/2022 24.00p 24.00p 20.40p 21.90p 8127915
28/06/2022 24.60p 24.60p 22.86p 23.10p 829423
27/06/2022 23.50p 24.22p 21.79p 23.78p 1417928
24/06/2022 24.00p 24.00p 21.10p 22.52p 2424564
23/06/2022 25.00p 25.00p 21.81p 23.02p 2258915
22/06/2022 26.00p 26.00p 22.50p 23.54p 2751013
21/06/2022 24.50p 25.45p 23.23p 25.20p 1943308
20/06/2022 25.00p 26.30p 23.32p 23.98p 2725504
17/06/2022 22.90p 24.56p 21.08p 24.56p 3508851
16/06/2022 22.70p 22.98p 21.72p 22.06p 1612429
15/06/2022 23.30p 23.50p 21.50p 22.98p 2197426
14/06/2022 22.94p 24.95p 21.68p 21.76p 2633511
13/06/2022 24.02p 25.98p 22.50p 22.96p 2763528
10/06/2022 25.40p 25.98p 24.21p 24.64p 2687331
09/06/2022 27.24p 27.90p 24.70p 25.40p 3838171
08/06/2022 27.98p 28.24p 27.12p 27.50p 934509
07/06/2022 27.84p 28.48p 26.92p 27.92p 1605688
06/06/2022 26.90p 28.48p 26.80p 27.86p 3429515
03/06/2022 26.32p 27.60p 26.12p 26.72p 1635580
02/06/2022 26.32p 27.60p 26.12p 26.72p 1635580
01/06/2022 26.32p 27.60p 26.12p 26.72p 1635580
31/05/2022 27.10p 27.74p 25.30p 27.60p 3763868
30/05/2022 26.76p 27.15p 25.32p 26.66p 1920588
27/05/2022 26.28p 27.18p 25.34p 26.64p 3722854
26/05/2022 24.98p 26.22p 24.06p 25.40p 3454601
25/05/2022 25.24p 26.03p 24.52p 25.00p 1492174
24/05/2022 25.00p 26.00p 24.60p 25.06p 1818235
23/05/2022 24.00p 26.88p 23.50p 26.16p 6296931
20/05/2022 25.96p 27.23p 24.00p 24.32p 11182181
19/05/2022 24.00p 25.52p 23.22p 25.34p 5759730
18/05/2022 27.00p 27.48p 24.64p 24.70p 5143413
17/05/2022 25.50p 27.90p 25.50p 25.90p 4053615
16/05/2022 28.90p 29.14p 26.04p 26.68p 3358496
13/05/2022 27.00p 28.98p 25.75p 28.98p 4149351
12/05/2022 27.40p 27.78p 24.38p 26.42p 7799400
11/05/2022 29.50p 29.50p 27.96p 28.50p 2263790
10/05/2022 28.64p 29.32p 27.68p 28.20p 2775943
09/05/2022 30.24p 31.08p 28.10p 28.92p 3970624
06/05/2022 31.50p 32.42p 29.80p 30.40p 3438235
05/05/2022 32.20p 33.90p 31.50p 31.90p 1967810
04/05/2022 34.00p 34.00p 31.68p 31.96p 1279656
03/05/2022 33.00p 34.64p 32.22p 32.46p 1696699
02/05/2022 32.66p 35.88p 32.14p 33.90p 2738916
29/04/2022 32.66p 35.88p 32.14p 33.90p 2738916
28/04/2022 33.24p 34.70p 31.00p 31.80p 4044251
27/04/2022 33.72p 34.90p 32.25p 32.92p 1881541
26/04/2022 36.00p 36.48p 33.02p 34.00p 3304924
25/04/2022 36.00p 36.00p 33.59p 35.32p 2057734
22/04/2022 36.50p 37.44p 35.00p 35.16p 3254646
21/04/2022 38.56p 40.34p 36.84p 36.84p 2480500
20/04/2022 37.06p 39.98p 37.02p 39.56p 3535537
19/04/2022 37.22p 39.58p 35.96p 37.64p 2668194
18/04/2022 38.60p 39.68p 37.64p 38.52p 1120888
15/04/2022 38.60p 39.68p 37.64p 38.52p 1120888
14/04/2022 38.60p 39.68p 37.64p 38.52p 1120888
13/04/2022 37.00p 39.98p 37.00p 39.60p 1841950
12/04/2022 38.00p 38.80p 37.20p 38.34p 1667784
11/04/2022 41.00p 41.22p 37.89p 38.60p 3409594
08/04/2022 40.98p 41.00p 39.02p 40.00p 1615454
07/04/2022 41.00p 41.98p 38.14p 40.08p 3931589
06/04/2022 40.30p 40.62p 38.03p 39.76p 3322999
05/04/2022 39.38p 41.78p 38.54p 39.80p 4489880
04/04/2022 38.30p 41.76p 36.74p 39.00p 4097892
01/04/2022 42.00p 42.00p 39.20p 39.96p 3066586
31/03/2022 41.00p 41.95p 39.15p 40.70p 2141370
30/03/2022 41.15p 42.15p 39.68p 41.40p 3553286
29/03/2022 38.90p 41.05p 38.30p 41.05p 2922090
28/03/2022 41.00p 41.45p 38.25p 38.25p 3853562
25/03/2022 39.30p 41.40p 39.10p 39.75p 4586572
24/03/2022 39.00p 40.65p 38.03p 40.00p 4889202
23/03/2022 38.75p 39.90p 37.45p 38.15p 2497065
22/03/2022 40.00p 40.00p 36.86p 38.40p 1757364
21/03/2022 38.80p 39.65p 36.85p 37.75p 2755804
18/03/2022 39.45p 39.45p 36.60p 37.60p 5087759
17/03/2022 39.30p 39.45p 36.70p 38.15p 3094812
16/03/2022 37.95p 39.60p 35.55p 39.45p 5047454
15/03/2022 38.50p 39.15p 35.01p 35.15p 7554399
14/03/2022 37.90p 41.49p 37.25p 38.75p 10973456
11/03/2022 35.15p 37.50p 33.65p 36.70p 4786779
10/03/2022 37.70p 37.70p 35.10p 35.10p 3734948
09/03/2022 39.05p 40.25p 34.95p 37.70p 6965173
08/03/2022 36.00p 38.65p 33.85p 37.05p 4972956
07/03/2022 33.00p 35.75p 29.37p 34.70p 5333674
04/03/2022 35.00p 36.35p 32.20p 33.00p 5099457
03/03/2022 37.55p 39.15p 33.98p 35.00p 5372453
02/03/2022 37.00p 38.55p 34.25p 38.55p 5699939
01/03/2022 39.55p 42.30p 34.95p 36.50p 8191788
28/02/2022 33.85p 37.80p 31.41p 36.60p 7474734
25/02/2022 31.75p 32.70p 30.02p 32.15p 2638570
24/02/2022 28.90p 31.15p 27.56p 30.65p 7306968
23/02/2022 30.00p 32.20p 30.00p 31.25p 1716388
22/02/2022 30.20p 31.80p 28.49p 31.10p 5870079
21/02/2022 32.50p 33.50p 30.60p 31.50p 3639458
18/02/2022 36.00p 36.00p 32.60p 32.95p 3038127
17/02/2022 34.00p 36.65p 34.00p 35.20p 2281526
16/02/2022 36.15p 36.95p 34.35p 34.95p 3713416
15/02/2022 32.20p 36.45p 32.20p 36.45p 2990520
14/02/2022 32.90p 35.05p 32.15p 33.55p 3937591
11/02/2022 36.00p 36.00p 32.90p 34.55p 2926980
10/02/2022 35.90p 36.85p 34.20p 34.90p 4730435
09/02/2022 35.00p 36.65p 33.75p 36.45p 4724974
08/02/2022 35.85p 36.24p 33.20p 33.65p 3472339
07/02/2022 36.60p 36.60p 34.76p 35.90p 2815836
04/02/2022 38.00p 38.50p 34.55p 35.15p 6246189
03/02/2022 40.00p 40.05p 36.70p 37.00p 7429877
02/02/2022 35.05p 40.40p 35.05p 38.70p 11064600
01/02/2022 34.95p 36.62p 33.50p 34.05p 3719489
31/01/2022 32.95p 34.75p 31.45p 34.75p 4435140
28/01/2022 33.70p 35.00p 30.40p 31.45p 6630659
27/01/2022 35.35p 35.85p 33.04p 33.60p 3436249
26/01/2022 34.50p 36.15p 33.05p 35.65p 6340556
25/01/2022 34.00p 34.46p 31.70p 32.80p 5803739
24/01/2022 37.40p 37.40p 31.70p 33.00p 12134886
21/01/2022 39.00p 39.00p 36.40p 36.90p 4426902
20/01/2022 38.55p 39.70p 36.68p 39.55p 5096753
19/01/2022 39.00p 40.10p 37.03p 37.60p 6510393
18/01/2022 43.25p 43.85p 39.45p 39.95p 7797942
17/01/2022 42.55p 43.85p 42.40p 42.60p 1689112
14/01/2022 42.55p 43.50p 42.10p 42.50p 3447520
13/01/2022 42.50p 44.23p 41.15p 43.35p 2755102
12/01/2022 41.60p 42.50p 41.30p 42.50p 6215886
10/01/2022 43.80p 45.67p 41.40p 42.35p 6372846
07/01/2022 43.50p 46.00p 43.50p 43.95p 3079726
06/01/2022 48.10p 49.35p 43.40p 45.30p 7493186
05/01/2022 48.60p 49.60p 46.92p 48.25p 2606642
04/01/2022 50.00p 51.60p 47.00p 47.05p 5856076
03/01/2022 49.10p 49.60p 48.30p 49.30p 938453
31/12/2021 49.10p 49.60p 48.30p 49.30p 938453
30/12/2021 47.60p 49.70p 46.10p 49.70p 2046879
29/12/2021 48.00p 48.70p 46.75p 48.15p 1950525
28/12/2021 48.25p 49.65p 47.76p 48.40p 642255
27/12/2021 48.25p 49.65p 47.76p 48.40p 642255
24/12/2021 48.25p 49.65p 47.76p 48.40p 642255
23/12/2021 48.25p 50.90p 47.73p 48.45p 1403471
22/12/2021 48.45p 48.70p 47.40p 48.10p 952950
21/12/2021 49.80p 49.80p 48.20p 48.55p 2352022
20/12/2021 46.00p 50.00p 46.00p 48.20p 2367666
17/12/2021 47.45p 48.45p 46.20p 48.45p 4154034
16/12/2021 47.70p 47.70p 45.50p 47.30p 2964506
15/12/2021 46.50p 48.25p 45.50p 46.20p 2657772
14/12/2021 47.60p 48.72p 45.05p 46.75p 2311954
13/12/2021 47.95p 50.50p 46.00p 46.40p 2923858
10/12/2021 49.95p 49.95p 48.03p 48.35p 2462786
09/12/2021 52.50p 52.50p 49.20p 49.95p 3212334
08/12/2021 53.40p 54.27p 49.28p 49.50p 5744298
07/12/2021 48.40p 54.20p 48.00p 53.10p 7651994
06/12/2021 49.00p 50.20p 47.25p 48.30p 2387877
03/12/2021 49.95p 52.00p 48.25p 48.40p 2236562
02/12/2021 50.00p 51.26p 49.00p 49.95p 2185505
01/12/2021 49.00p 53.00p 49.00p 51.50p 4771932
30/11/2021 50.00p 50.30p 48.34p 48.80p 2643756
29/11/2021 49.30p 51.40p 48.70p 50.80p 4011082
26/11/2021 51.50p 54.30p 49.25p 49.80p 7759858
25/11/2021 53.50p 54.84p 51.14p 53.90p 1665141
24/11/2021 50.50p 54.50p 50.50p 53.00p 2541484
23/11/2021 54.00p 54.22p 51.00p 52.90p 3397302
22/11/2021 53.90p 55.57p 52.60p 53.10p 3558450
19/11/2021 58.00p 58.91p 52.60p 53.80p 17035758
18/11/2021 60.40p 60.40p 56.90p 57.00p 2841068
17/11/2021 59.70p 61.20p 58.45p 60.50p 4172680
16/11/2021 62.50p 63.62p 58.20p 59.90p 10998414
15/11/2021 59.70p 60.30p 57.33p 58.60p 2534008
12/11/2021 61.80p 61.80p 58.61p 58.80p 5064952
11/11/2021 63.00p 63.70p 57.40p 59.00p 6844314
10/11/2021 61.00p 62.68p 59.10p 62.20p 4179184
09/11/2021 64.60p 64.60p 61.00p 61.00p 3151680
08/11/2021 61.60p 63.90p 59.80p 61.80p 3566970
05/11/2021 66.00p 66.00p 59.60p 62.10p 3839615
04/11/2021 63.00p 65.65p 61.10p 64.50p 7562286
03/11/2021 59.20p 62.59p 58.00p 61.00p 3802432
02/11/2021 66.50p 67.32p 59.20p 59.90p 8539947
01/11/2021 59.00p 65.38p 59.00p 64.60p 6259927
29/10/2021 59.60p 61.02p 58.90p 60.30p 2445472
28/10/2021 59.20p 60.20p 57.40p 59.80p 2057781
27/10/2021 60.00p 60.30p 57.80p 59.20p 2477439
26/10/2021 55.90p 61.40p 54.00p 60.00p 8783500
25/10/2021 57.80p 58.13p 53.50p 54.40p 3456755
22/10/2021 55.80p 58.80p 55.69p 58.20p 3670631
21/10/2021 54.20p 57.66p 51.84p 56.80p 4308224
20/10/2021 57.40p 57.81p 52.80p 53.70p 3591951
19/10/2021 52.00p 57.00p 52.00p 57.00p 3809847
18/10/2021 51.40p 55.47p 51.28p 53.50p 2779257
15/10/2021 50.50p 52.49p 48.20p 51.30p 4859822
14/10/2021 47.40p 51.40p 46.45p 50.30p 5083514
13/10/2021 47.20p 47.40p 45.55p 46.50p 3138015
12/10/2021 44.00p 47.45p 44.00p 46.00p 3853739
11/10/2021 45.85p 47.74p 45.20p 46.00p 1980182
08/10/2021 44.90p 47.75p 43.20p 45.85p 3873252
07/10/2021 44.10p 46.85p 43.25p 43.80p 4566255
06/10/2021 44.00p 46.89p 43.45p 44.00p 5122418
05/10/2021 51.00p 51.70p 44.33p 45.00p 9173375
04/10/2021 51.00p 53.55p 48.75p 49.75p 2484839
01/10/2021 51.50p 54.00p 50.72p 52.50p 1028362
30/09/2021 52.70p 54.90p 51.60p 52.00p 1190395
29/09/2021 51.00p 54.50p 51.00p 53.30p 1414555
28/09/2021 52.50p 54.60p 52.00p 53.80p 1653730

*Close Price adjusted for both dividends and splits