AFC Energy (AFC) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
06/07/2023 12.50p 13.74p 11.78p 12.02p 3317285
05/07/2023 13.48p 13.78p 12.52p 12.64p 2854850
04/07/2023 13.00p 13.68p 12.44p 13.68p 1722739
03/07/2023 12.50p 13.74p 12.12p 12.92p 2863000
30/06/2023 13.06p 13.98p 12.50p 12.64p 3360839
29/06/2023 13.00p 13.38p 12.62p 12.74p 3543875
28/06/2023 13.80p 14.20p 12.84p 13.00p 3078305
27/06/2023 13.72p 14.12p 13.50p 13.74p 2542446
26/06/2023 14.80p 15.48p 13.52p 13.66p 4486047
23/06/2023 14.66p 15.42p 14.12p 14.26p 2374620
22/06/2023 14.84p 15.48p 14.66p 14.86p 2710870
21/06/2023 15.50p 16.78p 15.12p 15.28p 1956516
20/06/2023 16.08p 16.78p 15.24p 15.40p 1764248
19/06/2023 16.62p 16.78p 15.93p 16.04p 632824
16/06/2023 16.00p 16.58p 15.02p 16.46p 1317997
15/06/2023 16.10p 16.10p 15.38p 15.74p 1714854
14/06/2023 16.80p 16.80p 15.76p 16.10p 1046066
13/06/2023 16.28p 17.24p 16.02p 16.32p 1591502
12/06/2023 16.86p 17.24p 16.02p 16.18p 1988488
09/06/2023 15.22p 17.12p 14.92p 16.82p 3693941
08/06/2023 15.54p 15.70p 15.00p 15.02p 1444004
07/06/2023 14.92p 15.86p 14.32p 15.60p 2402463
06/06/2023 15.54p 16.56p 14.50p 14.66p 3324992
05/06/2023 16.00p 16.56p 15.02p 15.32p 2165855
02/06/2023 15.46p 15.82p 15.00p 15.08p 4350076
01/06/2023 15.50p 16.16p 15.00p 15.26p 3304287
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

*Close Price adjusted for both dividends and splits