AFC Energy (AFC) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
19/04/2024 19.48p 19.50p 17.66p 19.00p 808095
18/04/2024 18.16p 19.70p 17.80p 19.20p 468868
17/04/2024 19.02p 19.86p 17.98p 18.90p 780741
16/04/2024 19.76p 20.00p 18.04p 19.08p 2258305
15/04/2024 19.72p 20.50p 18.26p 19.54p 2172792
12/04/2024 18.44p 20.50p 18.06p 19.70p 2521289
11/04/2024 19.70p 19.84p 18.30p 19.74p 1010521
10/04/2024 18.80p 19.72p 18.50p 19.00p 3879513
09/04/2024 18.72p 19.48p 18.50p 19.14p 1821727
08/04/2024 17.98p 19.54p 17.02p 18.68p 4469455
05/04/2024 16.98p 18.14p 16.00p 18.14p 2938327
04/04/2024 17.52p 18.78p 16.44p 17.00p 2126524
03/04/2024 17.30p 18.76p 16.92p 17.40p 1900901
02/04/2024 17.00p 18.38p 16.94p 17.06p 1679459
28/03/2024 18.68p 19.28p 17.02p 17.50p 2840114
27/03/2024 18.80p 19.30p 18.41p 18.58p 2363109
26/03/2024 19.68p 20.05p 18.02p 18.80p 2959478
25/03/2024 21.00p 21.00p 19.10p 19.40p 1743300
22/03/2024 21.45p 21.45p 19.82p 20.35p 1259489
21/03/2024 20.00p 21.00p 19.10p 20.25p 1109081
20/03/2024 21.50p 21.50p 19.56p 20.00p 1102163
19/03/2024 21.50p 21.80p 19.30p 19.56p 3199725
18/03/2024 19.54p 21.60p 19.02p 21.50p 5588820
15/03/2024 18.68p 20.00p 17.24p 20.00p 4196469
14/03/2024 18.20p 18.68p 17.06p 17.40p 1360796
13/03/2024 17.26p 18.42p 17.02p 17.70p 1625994
12/03/2024 18.00p 18.68p 16.96p 17.44p 1739435
11/03/2024 16.80p 17.98p 15.86p 17.76p 2520924
08/03/2024 16.50p 16.85p 15.86p 16.44p 1358373
07/03/2024 16.86p 16.86p 15.32p 16.64p 2119783
06/03/2024 15.84p 16.74p 15.32p 16.48p 963388
05/03/2024 16.40p 16.72p 15.89p 16.00p 1187200
04/03/2024 15.20p 16.74p 15.20p 16.36p 4800956
01/03/2024 15.30p 16.20p 14.62p 15.80p 1937285
29/02/2024 15.40p 15.50p 14.60p 15.50p 1548357
28/02/2024 15.48p 16.00p 15.00p 15.20p 3167554
27/02/2024 15.00p 15.20p 14.64p 14.64p 1269008
26/02/2024 15.50p 15.98p 14.62p 14.92p 2105013
23/02/2024 15.10p 16.28p 15.00p 15.34p 1195475
22/02/2024 16.00p 16.00p 14.60p 15.10p 595137
21/02/2024 15.50p 16.00p 14.62p 15.90p 2283934
20/02/2024 15.50p 15.98p 14.52p 14.66p 2185807
19/02/2024 15.82p 16.38p 15.52p 15.70p 785244
16/02/2024 16.10p 16.50p 15.64p 16.00p 1109981
15/02/2024 15.90p 16.48p 15.90p 16.10p 374541
14/02/2024 16.24p 16.98p 15.88p 16.30p 1013027
13/02/2024 16.50p 16.94p 16.04p 16.60p 1135479
12/02/2024 17.48p 17.56p 16.06p 16.34p 2626357
09/02/2024 18.00p 18.50p 17.37p 17.48p 1092699
08/02/2024 17.58p 18.30p 17.58p 17.84p 677701
07/02/2024 18.10p 19.74p 17.86p 18.24p 530926
06/02/2024 18.90p 19.68p 17.82p 18.40p 1112953
05/02/2024 19.20p 19.84p 17.82p 18.90p 1422530
02/02/2024 19.84p 19.84p 18.14p 19.00p 989925
01/02/2024 19.44p 19.58p 17.82p 19.10p 868653
31/01/2024 18.00p 19.84p 18.00p 19.04p 710535
30/01/2024 19.84p 19.84p 17.80p 18.90p 920479
29/01/2024 19.10p 19.48p 17.84p 19.00p 1863212
26/01/2024 19.10p 19.84p 18.80p 19.20p 3489131
25/01/2024 18.20p 19.00p 17.52p 19.00p 1177979
24/01/2024 18.00p 19.00p 18.00p 18.26p 656135
23/01/2024 18.98p 19.40p 17.90p 17.90p 1450036
22/01/2024 18.32p 19.48p 18.22p 18.90p 2569926
19/01/2024 18.80p 19.00p 17.50p 18.50p 3185131
18/01/2024 18.12p 18.98p 17.52p 18.76p 5644134
17/01/2024 18.00p 18.68p 17.52p 17.66p 1012103
16/01/2024 17.80p 18.98p 17.70p 18.00p 1046569
15/01/2024 17.80p 18.70p 17.80p 18.36p 891274
12/01/2024 19.00p 19.00p 17.98p 18.32p 1541012
11/01/2024 18.20p 18.98p 17.82p 18.50p 2006729
10/01/2024 18.08p 18.98p 17.80p 18.00p 950464
09/01/2024 17.66p 18.78p 17.62p 17.86p 976772
08/01/2024 18.44p 18.98p 17.70p 18.50p 1587143
05/01/2024 18.60p 18.93p 18.00p 18.40p 1112709
04/01/2024 18.24p 19.48p 18.02p 18.20p 912802
03/01/2024 19.18p 20.65p 18.42p 18.48p 1343761
02/01/2024 20.30p 20.65p 19.18p 20.65p 811846
29/12/2023 20.40p 20.50p 19.02p 20.50p 399222
28/12/2023 19.96p 20.45p 18.82p 20.20p 539927
27/12/2023 18.16p 19.86p 18.16p 19.48p 1004623
22/12/2023 19.06p 19.34p 18.18p 18.50p 578200
21/12/2023 18.60p 19.98p 18.50p 19.34p 971349
20/12/2023 19.30p 19.94p 18.36p 18.94p 1607572
19/12/2023 20.95p 20.95p 18.00p 19.20p 8691164
18/12/2023 22.00p 23.00p 21.20p 21.35p 2457779
15/12/2023 22.00p 24.00p 21.10p 22.00p 6043474
14/12/2023 20.25p 22.40p 19.82p 21.05p 7833559
13/12/2023 19.98p 21.85p 18.40p 20.25p 4268201
12/12/2023 18.30p 21.75p 17.18p 19.00p 13059904
11/12/2023 16.16p 18.50p 15.58p 18.30p 4743282
08/12/2023 16.50p 16.96p 16.00p 16.00p 1618130
07/12/2023 15.88p 16.50p 15.22p 16.40p 1036594
06/12/2023 15.90p 16.96p 15.48p 16.00p 4350774
05/12/2023 15.00p 16.02p 14.00p 16.00p 1698852
04/12/2023 14.18p 15.18p 13.30p 14.56p 5731073
01/12/2023 14.30p 15.10p 13.00p 13.88p 3773365
30/11/2023 14.80p 15.80p 14.32p 14.56p 1062626
29/11/2023 15.40p 16.35p 14.43p 14.80p 1745042
28/11/2023 15.58p 15.98p 15.00p 15.40p 857840
27/11/2023 16.00p 16.50p 15.02p 15.50p 1336486
24/11/2023 15.40p 16.48p 15.04p 15.74p 1500025
23/11/2023 15.50p 16.38p 15.42p 15.68p 656413
22/11/2023 15.30p 16.08p 15.02p 15.80p 600067
21/11/2023 15.22p 16.10p 15.02p 16.10p 1213176
20/11/2023 15.26p 16.08p 15.24p 15.50p 1027610
17/11/2023 15.18p 16.06p 14.24p 15.80p 4447108
16/11/2023 14.80p 15.00p 13.59p 14.62p 1754058
15/11/2023 14.00p 15.00p 13.50p 14.70p 6493723
14/11/2023 12.50p 13.46p 12.50p 13.04p 801874
13/11/2023 13.00p 13.48p 12.20p 13.00p 894688
10/11/2023 12.52p 13.60p 12.30p 12.70p 576160
09/11/2023 12.80p 13.58p 12.80p 12.84p 461132
08/11/2023 13.30p 13.30p 12.30p 13.30p 564809
07/11/2023 12.32p 13.38p 12.32p 12.78p 359853
06/11/2023 12.60p 13.38p 12.30p 12.42p 898457
03/11/2023 13.58p 13.80p 12.50p 12.60p 1402197
02/11/2023 12.96p 13.80p 12.82p 13.22p 1338167
01/11/2023 12.92p 13.80p 12.72p 13.34p 623842
31/10/2023 13.38p 14.48p 12.36p 13.06p 3163740
30/10/2023 13.10p 14.50p 13.10p 14.20p 471932
27/10/2023 14.18p 14.48p 13.52p 14.14p 731538
26/10/2023 14.00p 14.48p 13.12p 13.92p 233851
25/10/2023 13.80p 14.48p 13.14p 13.90p 769295
24/10/2023 13.96p 14.54p 13.55p 13.84p 1122491
23/10/2023 13.90p 14.86p 13.14p 13.96p 1966048
20/10/2023 13.50p 14.74p 13.02p 13.42p 738630
19/10/2023 14.10p 14.74p 13.52p 13.97p 333289
18/10/2023 14.10p 14.74p 13.56p 13.97p 1047846
17/10/2023 13.40p 14.28p 13.02p 14.10p 1251585
16/10/2023 13.50p 14.48p 13.44p 13.44p 556975
13/10/2023 13.22p 14.74p 13.02p 13.80p 775410
12/10/2023 14.00p 14.86p 13.20p 13.70p 973117
11/10/2023 13.90p 14.86p 13.52p 13.90p 745403
10/10/2023 13.26p 14.88p 13.26p 13.96p 2208845
09/10/2023 14.12p 15.20p 13.00p 14.00p 1552937
06/10/2023 14.30p 14.98p 14.04p 14.48p 670973
05/10/2023 15.00p 15.20p 14.20p 14.50p 845791
04/10/2023 16.00p 16.00p 14.06p 15.16p 1284134
03/10/2023 15.58p 16.00p 15.02p 15.70p 637783
02/10/2023 15.24p 16.38p 15.23p 16.38p 522243
29/09/2023 15.80p 16.40p 15.26p 15.48p 587106
28/09/2023 15.04p 16.58p 15.03p 16.00p 1215027
27/09/2023 15.00p 16.60p 15.00p 15.54p 312863
26/09/2023 16.40p 16.40p 15.00p 15.40p 485102
25/09/2023 15.30p 16.56p 15.30p 15.90p 297885
22/09/2023 16.20p 16.58p 15.15p 15.70p 477390
21/09/2023 15.80p 16.40p 15.00p 15.70p 371589
20/09/2023 15.90p 16.50p 15.00p 15.90p 801900
19/09/2023 15.98p 16.48p 15.14p 15.90p 632175
18/09/2023 15.80p 16.48p 15.02p 15.56p 790984
15/09/2023 15.52p 16.98p 15.00p 15.10p 6075254
14/09/2023 15.72p 16.98p 15.52p 16.14p 1422461
13/09/2023 16.00p 16.96p 15.76p 16.50p 677077
12/09/2023 16.30p 17.10p 15.82p 16.00p 874072
11/09/2023 16.80p 17.68p 15.62p 16.50p 1985503
08/09/2023 16.70p 17.68p 16.00p 16.40p 886024
07/09/2023 17.52p 19.14p 16.42p 16.68p 3510145
06/09/2023 18.20p 19.24p 17.06p 17.88p 2511915
05/09/2023 16.50p 19.78p 16.22p 18.90p 9038826
04/09/2023 15.70p 17.00p 15.36p 16.68p 3730019
01/09/2023 15.02p 15.60p 14.92p 15.24p 494634
31/08/2023 15.38p 15.96p 14.81p 15.00p 1410387
30/08/2023 14.92p 15.98p 14.92p 15.30p 514424
29/08/2023 15.14p 15.96p 14.72p 15.30p 1027214
25/08/2023 15.20p 16.28p 14.72p 15.22p 668565
24/08/2023 15.50p 16.30p 15.00p 15.24p 1218122
23/08/2023 15.98p 15.98p 14.75p 15.90p 2516100
22/08/2023 15.48p 16.86p 14.92p 15.30p 2679327
21/08/2023 16.00p 17.01p 16.00p 16.50p 1085131
18/08/2023 17.58p 18.00p 16.22p 16.56p 1350288
17/08/2023 16.98p 17.80p 16.00p 17.10p 1419338
16/08/2023 16.46p 17.48p 16.30p 16.48p 712360
15/08/2023 16.96p 17.40p 16.32p 16.46p 1872328
14/08/2023 15.00p 17.36p 15.00p 17.12p 3270155
11/08/2023 15.80p 16.50p 15.62p 15.68p 1558953
10/08/2023 15.80p 16.20p 15.00p 16.08p 1043499
09/08/2023 15.00p 15.94p 15.00p 15.90p 1605496
08/08/2023 15.30p 15.66p 14.84p 15.44p 1669362
07/08/2023 15.24p 15.68p 14.22p 15.28p 1378274
04/08/2023 15.48p 15.48p 14.00p 14.82p 1586394
03/08/2023 15.92p 15.92p 14.40p 14.68p 734143
02/08/2023 15.92p 15.92p 14.72p 15.00p 2034290
01/08/2023 15.10p 15.90p 14.92p 15.24p 2853720
31/07/2023 16.28p 17.28p 14.56p 15.50p 7793588
28/07/2023 15.30p 18.50p 15.30p 16.20p 18372728
27/07/2023 14.50p 14.80p 13.60p 14.68p 4006207
26/07/2023 12.64p 14.50p 12.40p 14.30p 9732847
25/07/2023 13.02p 13.60p 11.84p 12.00p 6662667
24/07/2023 12.24p 13.23p 12.20p 12.98p 3431911
21/07/2023 12.30p 12.68p 12.02p 12.16p 1144117
20/07/2023 13.50p 13.50p 11.92p 12.10p 2914713
19/07/2023 12.70p 13.21p 12.40p 12.92p 4523002
18/07/2023 12.00p 12.58p 11.43p 12.28p 4288210
17/07/2023 11.30p 12.40p 11.26p 11.28p 3182067
14/07/2023 12.42p 12.98p 11.30p 11.40p 4733786
13/07/2023 11.30p 12.92p 11.18p 12.10p 3635052
12/07/2023 11.60p 12.76p 11.32p 11.32p 2151403
11/07/2023 11.44p 11.84p 11.30p 11.72p 3519312
10/07/2023 12.00p 12.92p 11.48p 11.48p 1944307
07/07/2023 12.02p 12.98p 11.88p 12.38p 2825706

*Close Price adjusted for both dividends and splits