AFC Energy (AFC) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
22/02/2010 14.09p 14.68p 13.89p 14.09p 199096
19/02/2010 13.84p 14.04p 13.54p 13.84p 72009
18/02/2010 13.84p 14.21p 13.59p 13.84p 90807
17/02/2010 13.84p 14.33p 13.84p 13.84p 68517
16/02/2010 13.84p 13.84p 13.54p 13.84p 2634
15/02/2010 13.84p 14.18p 13.35p 13.84p 62605
12/02/2010 13.35p 14.23p 12.36p 13.84p 1115790
11/02/2010 14.83p 14.83p 13.35p 13.59p 325263
10/02/2010 15.07p 15.07p 14.33p 14.83p 287430
09/02/2010 15.07p 15.52p 14.83p 15.07p 85509
08/02/2010 15.07p 15.72p 14.33p 15.07p 157439
05/02/2010 15.57p 15.57p 14.83p 15.07p 281374
04/02/2010 16.80p 16.90p 15.07p 15.57p 237361
03/02/2010 16.80p 17.05p 16.56p 16.80p 572283
02/02/2010 16.80p 17.14p 16.56p 16.80p 126832
01/02/2010 15.57p 17.29p 15.57p 16.80p 932623
29/01/2010 16.06p 16.56p 14.83p 15.57p 1568604
28/01/2010 14.58p 15.25p 14.58p 14.83p 670477
27/01/2010 14.83p 15.27p 13.84p 14.33p 1057246
26/01/2010 13.84p 13.84p 13.35p 13.59p 27830
25/01/2010 13.84p 13.84p 13.35p 13.84p 58407
22/01/2010 14.09p 14.33p 13.39p 13.84p 390914
21/01/2010 14.09p 14.53p 14.09p 14.09p 111740
20/01/2010 14.33p 14.53p 13.58p 14.09p 264892
19/01/2010 13.59p 15.31p 12.94p 14.33p 911524
18/01/2010 13.59p 13.89p 12.90p 13.59p 156428
15/01/2010 13.59p 13.89p 13.35p 13.59p 6070
14/01/2010 13.59p 14.09p 13.28p 13.59p 95316
13/01/2010 13.10p 14.07p 13.10p 13.59p 90287
12/01/2010 14.33p 14.33p 12.36p 13.10p 492985
11/01/2010 13.59p 14.83p 13.59p 14.33p 801854
08/01/2010 14.33p 15.32p 13.16p 13.59p 1485797
07/01/2010 10.38p 14.83p 9.95p 14.09p 2043720
06/01/2010 10.87p 11.07p 9.95p 10.38p 98379
05/01/2010 10.87p 11.19p 10.87p 10.87p 61287
04/01/2010 10.63p 11.37p 10.63p 11.37p 425260
31/12/2009 9.64p 11.37p 9.64p 10.63p 196201
30/12/2009 9.14p 9.64p 9.02p 9.64p 211640
29/12/2009 9.14p 9.39p 9.14p 9.14p 71390
24/12/2009 9.39p 9.39p 9.14p 9.14p 5167
23/12/2009 9.14p 9.64p 9.14p 9.39p 56276
22/12/2009 9.14p 9.38p 9.14p 9.14p 9105
21/12/2009 9.89p 9.89p 9.14p 9.14p 111836
18/12/2009 9.89p 9.89p 9.39p 9.89p 165607
17/12/2009 9.89p 9.89p 9.64p 9.89p 199151
16/12/2009 10.63p 10.63p 9.39p 9.89p 332141
15/12/2009 10.87p 10.87p 10.38p 10.63p 57662
14/12/2009 10.87p 10.87p 10.38p 10.87p 40122
11/12/2009 10.87p 10.87p 10.38p 10.87p 265043
10/12/2009 10.87p 11.37p 10.38p 10.87p 184114
09/12/2009 11.37p 11.86p 10.38p 10.87p 162162
08/12/2009 11.86p 11.86p 10.87p 11.37p 540012
07/12/2009 10.63p 11.36p 10.63p 10.63p 356942
04/12/2009 11.37p 11.37p 10.38p 10.63p 209971
03/12/2009 11.62p 11.62p 10.87p 11.37p 20232
02/12/2009 11.37p 11.74p 11.27p 11.62p 28831
01/12/2009 11.86p 11.86p 10.88p 11.37p 67727
30/11/2009 12.11p 12.31p 11.38p 11.86p 19217
27/11/2009 12.11p 12.11p 11.81p 12.11p 12020
26/11/2009 12.11p 12.60p 11.81p 12.11p 59312
25/11/2009 12.11p 12.35p 11.86p 11.86p 31644
24/11/2009 12.11p 12.84p 11.71p 12.11p 22265
23/11/2009 12.11p 12.11p 11.81p 12.11p 8466
20/11/2009 11.86p 12.36p 11.86p 12.11p 18439
19/11/2009 12.11p 12.11p 11.86p 11.86p 0
18/11/2009 12.11p 12.36p 11.62p 12.11p 432644
17/11/2009 12.11p 12.11p 11.76p 12.11p 20232
16/11/2009 12.11p 12.11p 11.81p 12.11p 21163
13/11/2009 12.85p 12.85p 11.86p 12.11p 102452
12/11/2009 13.10p 13.10p 12.85p 13.10p 33383
11/11/2009 13.10p 13.10p 12.41p 13.10p 4046
10/11/2009 13.35p 13.35p 13.10p 13.10p 16981
09/11/2009 13.59p 13.47p 13.25p 13.35p 87161
06/11/2009 13.84p 13.59p 13.44p 13.59p 21887
05/11/2009 13.84p 14.33p 13.35p 13.84p 398086
04/11/2009 12.85p 13.84p 12.95p 13.59p 173032
03/11/2009 11.62p 12.85p 11.62p 12.85p 591891
02/11/2009 11.62p 11.76p 10.93p 11.62p 70951
30/10/2009 11.62p 11.62p 11.62p 11.62p 0
29/10/2009 11.37p 11.62p 10.88p 11.62p 96451
28/10/2009 12.36p 11.86p 10.87p 11.37p 126126
27/10/2009 13.10p 12.85p 12.06p 12.36p 166644
26/10/2009 13.35p 13.35p 13.10p 13.10p 76820
23/10/2009 13.84p 14.26p 12.85p 13.35p 158317
22/10/2009 13.10p 13.49p 13.25p 13.84p 72512
21/10/2009 13.59p 13.59p 13.10p 13.10p 81536
20/10/2009 13.59p 14.19p 13.51p 13.59p 75029
19/10/2009 12.60p 14.81p 12.73p 13.59p 533707
16/10/2009 12.36p 13.34p 12.21p 12.85p 167454
15/10/2009 12.36p 12.85p 12.16p 12.36p 49964
14/10/2009 11.37p 12.84p 11.62p 12.36p 157444
13/10/2009 10.38p 12.36p 9.89p 11.37p 612206
12/10/2009 10.38p 10.38p 9.64p 10.13p 277698
09/10/2009 10.38p 10.08p 9.89p 10.38p 86307
08/10/2009 10.38p 10.38p 9.89p 10.38p 522293
07/10/2009 9.89p 10.18p 9.89p 10.38p 227613
06/10/2009 9.89p 10.13p 9.89p 9.89p 10622
05/10/2009 9.64p 11.12p 9.89p 9.89p 476227
02/10/2009 10.63p 10.63p 9.39p 9.64p 371248
01/10/2009 10.63p 10.63p 9.89p 10.63p 17976
30/09/2009 9.64p 10.63p 10.13p 10.63p 57632
29/09/2009 9.64p 10.22p 9.64p 9.64p 15174
28/09/2009 9.64p 10.08p 9.64p 9.64p 32898
25/09/2009 9.89p 9.64p 9.45p 9.64p 20232
24/09/2009 10.63p 10.63p 9.89p 9.89p 21370
23/09/2009 10.87p 11.22p 10.44p 10.87p 40465
22/09/2009 10.87p 11.37p 10.74p 10.87p 69965
21/09/2009 10.38p 10.87p 10.38p 10.87p 41476

*Close Price adjusted for both dividends and splits