AFC Energy (AFC) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
08/08/2018 9.17p 9.17p 8.64p 9.06p 362836
07/08/2018 8.80p 9.48p 8.80p 9.06p 456625
06/08/2018 9.00p 9.17p 8.70p 9.06p 621453
03/08/2018 9.48p 9.48p 8.60p 8.82p 700417
02/08/2018 8.80p 8.95p 8.52p 8.69p 208237
01/08/2018 8.50p 9.00p 8.50p 8.80p 312803
31/07/2018 9.48p 9.48p 8.60p 8.80p 431669
30/07/2018 9.02p 9.27p 8.60p 8.90p 1091403
27/07/2018 9.48p 9.48p 9.01p 9.24p 272745
26/07/2018 9.20p 9.75p 8.93p 9.25p 804194
25/07/2018 9.04p 9.70p 9.04p 9.51p 279147
24/07/2018 9.50p 9.76p 9.02p 9.76p 365845
23/07/2018 9.02p 9.91p 9.02p 9.75p 409003
20/07/2018 9.28p 9.70p 9.00p 9.41p 547323
19/07/2018 9.32p 10.23p 9.21p 9.84p 778964
18/07/2018 9.12p 9.98p 9.02p 9.74p 530865
17/07/2018 10.25p 10.69p 8.81p 10.09p 2093101
16/07/2018 11.25p 11.25p 10.31p 10.73p 1048547
13/07/2018 11.20p 11.25p 10.35p 11.00p 1682119
12/07/2018 9.60p 11.95p 9.50p 10.60p 10472520
11/07/2018 8.22p 8.46p 8.00p 8.34p 540391
10/07/2018 8.30p 8.50p 8.00p 8.24p 250721
09/07/2018 8.52p 8.88p 8.08p 8.36p 650476
06/07/2018 8.54p 10.00p 8.37p 8.66p 1158277
05/07/2018 9.38p 9.40p 8.78p 9.09p 627940
04/07/2018 9.00p 9.62p 9.00p 9.37p 456891
03/07/2018 9.50p 9.62p 9.03p 9.50p 37149
02/07/2018 8.72p 9.68p 8.72p 9.35p 278992
29/06/2018 9.70p 9.70p 9.03p 9.11p 368140
28/06/2018 9.24p 9.42p 8.72p 9.10p 665529
27/06/2018 9.30p 9.32p 8.75p 9.20p 302078
26/06/2018 8.72p 9.34p 8.72p 9.25p 184123
25/06/2018 9.48p 9.48p 8.91p 9.10p 137705
22/06/2018 9.50p 9.50p 8.79p 9.19p 897938
21/06/2018 8.40p 8.92p 8.40p 8.69p 499154
20/06/2018 8.72p 8.95p 8.32p 8.40p 276264
19/06/2018 8.72p 9.18p 8.72p 8.95p 132596
18/06/2018 8.72p 9.00p 8.50p 8.85p 538347
15/06/2018 8.88p 8.88p 8.50p 8.74p 344416
14/06/2018 8.56p 8.88p 8.10p 8.64p 1404210
13/06/2018 9.00p 9.00p 8.58p 8.74p 771050
12/06/2018 9.00p 9.52p 8.70p 8.80p 552975
11/06/2018 9.50p 9.71p 9.05p 9.64p 189316
08/06/2018 9.34p 9.34p 9.05p 9.16p 31024
07/06/2018 9.20p 9.47p 9.05p 9.30p 413803
06/06/2018 9.36p 9.36p 9.20p 9.29p 101552
05/06/2018 9.80p 9.80p 9.20p 9.49p 306219
04/06/2018 9.38p 9.98p 9.20p 9.35p 602416
01/06/2018 9.38p 9.40p 9.08p 9.39p 671434
31/05/2018 9.70p 9.70p 9.25p 9.60p 487216
30/05/2018 9.68p 9.68p 9.25p 9.39p 480016
29/05/2018 9.50p 9.70p 9.07p 9.51p 484077
25/05/2018 10.00p 10.25p 9.30p 9.50p 585980
24/05/2018 10.20p 10.84p 9.85p 9.85p 513200
23/05/2018 10.55p 10.99p 10.05p 10.68p 398900
22/05/2018 11.00p 11.19p 10.30p 10.55p 1169001
21/05/2018 9.64p 10.80p 9.55p 10.80p 1006182
18/05/2018 9.52p 10.35p 9.49p 9.73p 128712
17/05/2018 9.60p 10.35p 9.60p 9.99p 444676
16/05/2018 10.45p 10.45p 9.55p 10.23p 149451
15/05/2018 9.80p 10.21p 9.77p 10.20p 475416
14/05/2018 10.45p 10.45p 9.80p 9.90p 335598
11/05/2018 10.05p 10.40p 10.00p 10.25p 361154
10/05/2018 10.05p 10.44p 9.75p 10.25p 140301
09/05/2018 9.98p 10.40p 9.61p 9.95p 269632
08/05/2018 10.15p 10.45p 10.10p 10.30p 353685
04/05/2018 10.45p 10.45p 9.80p 9.95p 164235
03/05/2018 10.95p 10.95p 9.59p 9.95p 910662
02/05/2018 10.20p 10.70p 10.02p 10.40p 86390
01/05/2018 10.25p 10.78p 9.99p 10.63p 384496
30/04/2018 10.45p 10.45p 9.62p 10.10p 727623
27/04/2018 10.00p 10.40p 9.72p 10.25p 904162
26/04/2018 10.35p 10.62p 10.10p 10.30p 519883
25/04/2018 10.70p 11.28p 9.86p 10.63p 1356107
24/04/2018 10.70p 11.40p 10.70p 11.08p 201753
23/04/2018 10.86p 11.19p 10.50p 10.95p 322619
20/04/2018 11.45p 11.45p 10.70p 11.10p 667010
19/04/2018 11.25p 11.25p 10.70p 11.08p 688722
18/04/2018 10.75p 11.25p 10.61p 11.05p 158958
17/04/2018 10.55p 11.25p 10.55p 11.00p 470553
16/04/2018 11.45p 11.45p 10.56p 11.00p 187075
13/04/2018 11.50p 11.50p 10.20p 11.00p 642619
12/04/2018 10.40p 11.27p 10.31p 10.88p 496037
11/04/2018 11.17p 11.17p 10.46p 10.70p 284882
10/04/2018 10.55p 11.31p 10.55p 11.00p 120222
09/04/2018 10.50p 11.59p 10.05p 10.80p 1519753
06/04/2018 11.00p 11.60p 10.50p 11.00p 2313444
05/04/2018 10.70p 11.69p 10.70p 11.35p 207408
04/04/2018 10.50p 12.00p 10.50p 10.75p 567840
03/04/2018 11.28p 11.28p 10.50p 10.75p 570256
29/03/2018 10.70p 11.28p 10.65p 11.08p 137342
28/03/2018 11.00p 11.25p 10.50p 11.25p 190869
27/03/2018 11.00p 11.00p 10.50p 10.75p 578030
26/03/2018 10.60p 11.35p 10.60p 11.03p 165066
23/03/2018 10.55p 11.78p 10.55p 11.28p 103331
22/03/2018 10.90p 11.42p 10.90p 10.90p 243245
21/03/2018 11.05p 11.48p 11.05p 11.48p 112356
20/03/2018 11.30p 11.70p 10.90p 11.20p 564868
19/03/2018 11.38p 11.38p 10.90p 11.13p 578381
16/03/2018 11.35p 11.60p 10.88p 10.88p 230601
15/03/2018 11.65p 11.65p 11.07p 11.35p 149760
14/03/2018 11.50p 11.69p 10.75p 11.35p 577777
13/03/2018 11.70p 11.70p 11.13p 11.50p 245122
12/03/2018 12.10p 12.31p 11.20p 11.70p 456083
09/03/2018 11.95p 11.95p 11.02p 11.60p 268635
08/03/2018 12.00p 12.00p 11.00p 11.38p 665954
07/03/2018 10.70p 12.35p 9.86p 11.50p 972121
06/03/2018 10.80p 10.92p 10.23p 10.24p 110955
05/03/2018 10.93p 10.93p 10.31p 10.73p 158267
02/03/2018 10.16p 10.94p 10.16p 10.80p 79087
01/03/2018 10.95p 10.95p 10.33p 10.48p 348341
28/02/2018 10.50p 10.95p 10.05p 10.88p 467788
27/02/2018 10.50p 10.50p 10.10p 10.40p 633530
26/02/2018 10.50p 11.35p 9.99p 10.15p 896296
23/02/2018 11.00p 11.38p 10.75p 10.98p 320999
22/02/2018 11.15p 11.70p 11.00p 11.25p 209144
21/02/2018 11.40p 11.80p 11.00p 11.55p 748057
20/02/2018 11.60p 12.00p 11.03p 11.43p 546786
19/02/2018 11.10p 11.67p 10.50p 11.43p 1238357
16/02/2018 12.05p 12.05p 11.30p 11.40p 99525
15/02/2018 11.90p 11.90p 11.26p 11.50p 68103
14/02/2018 12.00p 12.00p 11.01p 11.98p 495210
13/02/2018 10.00p 11.50p 10.00p 11.00p 303190
12/02/2018 11.45p 11.45p 10.15p 10.75p 329966
09/02/2018 11.09p 11.09p 10.00p 10.50p 424947
08/02/2018 11.22p 11.22p 10.44p 10.73p 178639
07/02/2018 10.75p 11.30p 10.45p 10.75p 181863
06/02/2018 10.00p 11.40p 9.60p 10.75p 461255
05/02/2018 10.55p 11.95p 10.50p 10.75p 856450
02/02/2018 11.75p 12.05p 11.30p 11.55p 164506
01/02/2018 10.00p 12.15p 9.52p 11.35p 538517
31/01/2018 12.00p 12.48p 10.00p 11.00p 769430
30/01/2018 12.75p 12.75p 11.96p 12.33p 237416
29/01/2018 12.05p 12.59p 11.69p 12.00p 525585
26/01/2018 11.50p 12.53p 11.25p 12.00p 218229
25/01/2018 13.00p 13.00p 11.55p 12.10p 205002
24/01/2018 12.50p 13.00p 11.91p 12.28p 490298
23/01/2018 12.50p 12.50p 11.55p 12.10p 579693
22/01/2018 12.25p 13.19p 12.25p 12.63p 852584
19/01/2018 11.50p 13.50p 11.25p 12.13p 3750679
18/01/2018 10.75p 11.50p 10.75p 10.75p 436514
17/01/2018 10.90p 10.90p 10.60p 10.75p 593248
16/01/2018 11.00p 11.20p 10.63p 10.88p 556490
15/01/2018 11.50p 11.85p 10.92p 11.13p 709356
12/01/2018 11.75p 12.17p 11.44p 11.50p 232355
11/01/2018 12.50p 12.50p 11.00p 11.50p 395208
10/01/2018 11.70p 12.50p 11.00p 11.75p 332209
09/01/2018 11.75p 11.90p 11.46p 11.75p 465497
08/01/2018 11.85p 12.50p 11.23p 11.40p 752532
05/01/2018 11.98p 11.98p 11.35p 11.73p 226224
04/01/2018 12.00p 12.47p 11.00p 11.75p 363914
03/01/2018 11.50p 12.50p 10.81p 11.75p 585405
02/01/2018 11.25p 11.50p 10.51p 11.00p 1151734
29/12/2017 12.00p 12.00p 10.63p 10.75p 432489
28/12/2017 11.00p 11.68p 11.00p 11.50p 409629
27/12/2017 12.00p 12.18p 11.11p 11.75p 599511
22/12/2017 12.00p 12.00p 11.50p 11.75p 153970
21/12/2017 12.50p 12.62p 11.50p 12.00p 611040
20/12/2017 11.65p 12.50p 11.65p 12.00p 127421
19/12/2017 11.83p 12.70p 11.63p 12.13p 222967
18/12/2017 12.50p 12.75p 11.75p 12.13p 278498
15/12/2017 12.50p 12.60p 11.61p 12.50p 571498
14/12/2017 11.25p 12.59p 11.03p 12.38p 526546
13/12/2017 10.75p 11.25p 10.50p 11.00p 557162
12/12/2017 10.75p 11.25p 9.85p 11.00p 1244118
11/12/2017 11.00p 12.18p 10.97p 11.25p 562591
08/12/2017 12.00p 12.40p 11.25p 11.88p 505875
07/12/2017 12.00p 12.50p 11.31p 11.63p 727968
06/12/2017 14.25p 14.99p 11.25p 11.75p 4487929
05/12/2017 14.30p 14.71p 14.28p 14.62p 70296
04/12/2017 14.25p 14.49p 13.63p 14.00p 328680
01/12/2017 13.50p 14.25p 13.45p 13.63p 364686
30/11/2017 13.75p 14.50p 13.50p 13.50p 403593
29/11/2017 14.50p 14.50p 13.75p 14.13p 258927
28/11/2017 14.50p 14.50p 14.00p 14.25p 252252
27/11/2017 14.75p 15.00p 14.03p 14.25p 576882
24/11/2017 15.04p 15.35p 14.80p 15.25p 88715
23/11/2017 15.05p 15.75p 15.03p 15.50p 149106
22/11/2017 15.50p 15.50p 15.00p 15.50p 110771
21/11/2017 14.50p 15.75p 14.50p 15.00p 384883
20/11/2017 16.00p 16.00p 15.01p 15.50p 76484
17/11/2017 15.75p 16.00p 14.91p 15.50p 304659
16/11/2017 15.00p 16.09p 14.50p 15.50p 556589
15/11/2017 15.00p 15.90p 14.88p 15.50p 408621
14/11/2017 16.00p 16.95p 15.30p 15.50p 370515
13/11/2017 17.00p 17.00p 16.17p 16.50p 206004
10/11/2017 16.25p 17.00p 15.81p 16.37p 581428
09/11/2017 16.50p 18.00p 15.75p 15.88p 731910
08/11/2017 18.00p 18.00p 16.33p 16.75p 128955
07/11/2017 18.00p 18.00p 16.25p 16.50p 172920
06/11/2017 18.00p 18.00p 16.78p 17.38p 700054
03/11/2017 18.00p 18.00p 16.25p 17.13p 625171
02/11/2017 17.50p 17.50p 16.28p 16.88p 330228
01/11/2017 16.25p 16.92p 16.25p 16.75p 209797
31/10/2017 17.25p 18.17p 16.88p 16.88p 677856
30/10/2017 18.00p 18.80p 17.07p 17.25p 1922476
27/10/2017 16.50p 17.50p 16.00p 17.50p 483457
26/10/2017 16.25p 16.55p 15.53p 16.25p 302890
25/10/2017 16.50p 16.50p 15.00p 15.75p 385814
24/10/2017 14.75p 16.44p 14.19p 15.88p 872243

*Close Price adjusted for both dividends and splits