AFC Energy (AFC) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
30/09/2022 17.95p 19.42p 17.01p 19.18p 3155805
29/09/2022 18.21p 19.19p 17.01p 17.76p 3817339
28/09/2022 18.20p 19.67p 17.30p 18.47p 3264347
27/09/2022 19.50p 20.14p 18.00p 18.45p 2767299
26/09/2022 18.02p 20.48p 17.84p 18.40p 4478321
23/09/2022 19.00p 20.86p 17.50p 17.98p 5418580
22/09/2022 20.64p 20.64p 18.57p 18.80p 7098153
21/09/2022 20.50p 21.88p 20.13p 21.40p 2691485
20/09/2022 21.00p 22.80p 19.53p 20.40p 4228636
19/09/2022 22.40p 23.48p 20.76p 21.24p 6972148
16/09/2022 22.40p 23.48p 20.76p 21.24p 6934567
15/09/2022 24.68p 24.98p 22.33p 22.88p 2860218
14/09/2022 24.50p 25.00p 23.08p 23.34p 2864609
13/09/2022 26.42p 26.88p 24.36p 24.92p 715002
12/09/2022 26.20p 26.68p 25.10p 26.42p 718146
09/09/2022 25.42p 26.46p 23.56p 26.08p 1495418
08/09/2022 24.16p 25.98p 23.12p 24.80p 1299064
07/09/2022 24.78p 25.64p 23.32p 23.80p 1661886
06/09/2022 25.50p 25.98p 24.02p 24.92p 1203304
05/09/2022 25.50p 26.98p 24.48p 25.36p 1480257
02/09/2022 26.62p 27.98p 25.56p 26.46p 1582244
01/09/2022 27.30p 27.30p 26.00p 26.62p 2317755
31/08/2022 29.02p 30.98p 27.47p 27.50p 824959
30/08/2022 28.02p 30.08p 28.00p 28.84p 1867570
29/08/2022 30.00p 30.50p 27.54p 28.42p 1522261
26/08/2022 30.00p 30.50p 27.54p 28.42p 1522261
25/08/2022 29.50p 29.98p 27.46p 28.84p 553708
24/08/2022 28.08p 29.00p 27.02p 28.38p 997934
23/08/2022 27.32p 30.00p 27.32p 28.22p 1979674
22/08/2022 30.00p 31.78p 27.60p 28.36p 3231583
19/08/2022 32.56p 32.98p 30.00p 30.84p 1359865
18/08/2022 32.00p 34.20p 30.54p 30.92p 1540346
17/08/2022 33.00p 34.54p 32.00p 32.40p 2287657
16/08/2022 32.70p 34.94p 32.70p 33.96p 3089533
15/08/2022 32.40p 33.28p 31.70p 33.22p 2917755
12/08/2022 31.88p 32.33p 29.50p 31.08p 1960906
11/08/2022 28.62p 31.98p 26.58p 31.14p 5489767
10/08/2022 26.54p 28.48p 25.52p 27.92p 2112915
09/08/2022 26.50p 28.78p 25.69p 26.38p 1512731
08/08/2022 26.30p 28.98p 25.45p 28.10p 1234215
05/08/2022 27.10p 27.10p 25.52p 26.36p 989298
04/08/2022 26.48p 26.98p 25.02p 26.84p 698545
03/08/2022 27.00p 27.00p 25.02p 26.00p 852566
02/08/2022 26.44p 27.36p 25.02p 25.60p 1668691
01/08/2022 26.80p 28.00p 25.31p 26.30p 1681253
29/07/2022 26.00p 27.48p 25.40p 27.00p 2756494
28/07/2022 24.90p 26.18p 24.00p 25.40p 2393335
27/07/2022 24.00p 24.94p 22.04p 23.88p 618029
26/07/2022 23.00p 24.98p 23.00p 23.20p 1011675
25/07/2022 23.96p 25.10p 23.18p 24.20p 1478799
22/07/2022 23.38p 25.00p 22.34p 24.80p 1730569
21/07/2022 23.94p 24.90p 21.24p 23.78p 2264400
20/07/2022 23.00p 23.98p 21.48p 22.76p 1779443
19/07/2022 23.00p 23.20p 21.23p 22.80p 1882193
18/07/2022 22.08p 23.76p 21.12p 22.60p 1958871
15/07/2022 21.58p 22.16p 20.73p 21.56p 1318762
14/07/2022 22.00p 22.00p 19.85p 20.20p 1171795
13/07/2022 20.90p 21.98p 19.69p 20.70p 1494196
12/07/2022 22.48p 23.40p 20.36p 20.88p 2218855
11/07/2022 22.50p 23.50p 21.22p 22.44p 2979684
08/07/2022 22.00p 22.18p 20.68p 21.54p 2015612
07/07/2022 20.82p 22.18p 18.82p 21.70p 2415495
06/07/2022 20.02p 20.26p 18.02p 19.40p 2649859
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

*Close Price adjusted for both dividends and splits