AFC Energy (AFC) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
23/12/2021 48.25p 50.90p 47.73p 48.45p 1403471
22/12/2021 48.45p 48.70p 47.40p 48.10p 952950
21/12/2021 49.80p 49.80p 48.20p 48.55p 2352022
20/12/2021 46.00p 50.00p 46.00p 48.20p 2367666
17/12/2021 47.45p 48.45p 46.20p 48.45p 4154034
16/12/2021 47.70p 47.70p 45.50p 47.30p 2964506
15/12/2021 46.50p 48.25p 45.50p 46.20p 2657772
14/12/2021 47.60p 48.72p 45.05p 46.75p 2311954
13/12/2021 47.95p 50.50p 46.00p 46.40p 2923858
10/12/2021 49.95p 49.95p 48.03p 48.35p 2462786
09/12/2021 52.50p 52.50p 49.20p 49.95p 3212334
08/12/2021 53.40p 54.27p 49.28p 49.50p 5744298
07/12/2021 48.40p 54.20p 48.00p 53.10p 7651994
06/12/2021 49.00p 50.20p 47.25p 48.30p 2387877
03/12/2021 49.95p 52.00p 48.25p 48.40p 2236562
02/12/2021 50.00p 51.26p 49.00p 49.95p 2185505
01/12/2021 49.00p 53.00p 49.00p 51.50p 4771932
30/11/2021 50.00p 50.30p 48.34p 48.80p 2643756
29/11/2021 49.30p 51.40p 48.70p 50.80p 4011082
26/11/2021 51.50p 54.30p 49.25p 49.80p 7759858
25/11/2021 53.50p 54.84p 51.14p 53.90p 1665141
24/11/2021 50.50p 54.50p 50.50p 53.00p 2541484
23/11/2021 54.00p 54.22p 51.00p 52.90p 3397302
22/11/2021 53.90p 55.57p 52.60p 53.10p 3558450
19/11/2021 58.00p 58.91p 52.60p 53.80p 17035758
18/11/2021 60.40p 60.40p 56.90p 57.00p 2841068
17/11/2021 59.70p 61.20p 58.45p 60.50p 4172680
16/11/2021 62.50p 63.62p 58.20p 59.90p 10998414
15/11/2021 59.70p 60.30p 57.33p 58.60p 2534008
12/11/2021 61.80p 61.80p 58.61p 58.80p 5064952
11/11/2021 63.00p 63.70p 57.40p 59.00p 6844314
10/11/2021 61.00p 62.68p 59.10p 62.20p 4179184
09/11/2021 64.60p 64.60p 61.00p 61.00p 3151680
08/11/2021 61.60p 63.90p 59.80p 61.80p 3566970
05/11/2021 66.00p 66.00p 59.60p 62.10p 3839615
04/11/2021 63.00p 65.65p 61.10p 64.50p 7562286
03/11/2021 59.20p 62.59p 58.00p 61.00p 3802432
02/11/2021 66.50p 67.32p 59.20p 59.90p 8539947
01/11/2021 59.00p 65.38p 59.00p 64.60p 6259927
29/10/2021 59.60p 61.02p 58.90p 60.30p 2445472
28/10/2021 59.20p 60.20p 57.40p 59.80p 2057781
27/10/2021 60.00p 60.30p 57.80p 59.20p 2477439
26/10/2021 55.90p 61.40p 54.00p 60.00p 8783500
25/10/2021 57.80p 58.13p 53.50p 54.40p 3456755
22/10/2021 55.80p 58.80p 55.69p 58.20p 3670631
21/10/2021 54.20p 57.66p 51.84p 56.80p 4308224
20/10/2021 57.40p 57.81p 52.80p 53.70p 3591951
19/10/2021 52.00p 57.00p 52.00p 57.00p 3809847
18/10/2021 51.40p 55.47p 51.28p 53.50p 2779257
15/10/2021 50.50p 52.49p 48.20p 51.30p 4859822
14/10/2021 47.40p 51.40p 46.45p 50.30p 5083514
13/10/2021 47.20p 47.40p 45.55p 46.50p 3138015
12/10/2021 44.00p 47.45p 44.00p 46.00p 3853739
11/10/2021 45.85p 47.74p 45.20p 46.00p 1980182
08/10/2021 44.90p 47.75p 43.20p 45.85p 3873252
07/10/2021 44.10p 46.85p 43.25p 43.80p 4566255
06/10/2021 44.00p 46.89p 43.45p 44.00p 5122418
05/10/2021 51.00p 51.70p 44.33p 45.00p 9173375
04/10/2021 51.00p 53.55p 48.75p 49.75p 2484839
01/10/2021 51.50p 54.00p 50.72p 52.50p 1028362
30/09/2021 52.70p 54.90p 51.60p 52.00p 1190395
29/09/2021 51.00p 54.50p 51.00p 53.30p 1414555
28/09/2021 52.50p 54.60p 52.00p 53.80p 1653730
27/09/2021 53.50p 54.76p 51.30p 54.00p 1797214
24/09/2021 54.00p 54.54p 51.30p 52.20p 1637320
23/09/2021 53.00p 54.80p 51.30p 54.50p 937946
22/09/2021 54.10p 54.10p 51.20p 53.00p 815587
21/09/2021 51.00p 54.20p 50.18p 53.10p 2228550
20/09/2021 54.90p 54.90p 49.45p 51.20p 3614561
17/09/2021 55.00p 55.80p 52.30p 53.00p 1515396
16/09/2021 53.30p 56.10p 52.00p 54.40p 2551120
15/09/2021 54.60p 57.00p 51.30p 52.90p 5674209
14/09/2021 58.00p 58.00p 54.20p 55.50p 4420548
13/09/2021 59.00p 59.00p 55.70p 56.80p 1573508
10/09/2021 58.00p 59.20p 56.20p 58.80p 1333158
09/09/2021 58.40p 59.50p 55.25p 58.10p 1907669
08/09/2021 58.10p 59.50p 58.04p 58.80p 2799310
07/09/2021 59.90p 59.90p 57.10p 59.50p 1061809
06/09/2021 58.70p 60.40p 57.40p 58.00p 1350872
03/09/2021 59.60p 60.00p 57.20p 60.00p 1554596
02/09/2021 60.00p 60.44p 57.80p 58.70p 1469523
01/09/2021 60.40p 60.70p 57.70p 60.70p 2315058
31/08/2021 59.00p 60.80p 57.60p 59.40p 1124509
30/08/2021 58.00p 60.58p 57.60p 59.40p 1976942
27/08/2021 58.00p 60.58p 57.60p 59.40p 1976942
26/08/2021 59.40p 60.90p 58.20p 58.90p 1037499
25/08/2021 59.10p 62.20p 59.10p 60.00p 1270355
24/08/2021 59.20p 61.90p 56.80p 61.40p 1790406
23/08/2021 58.10p 59.80p 56.30p 59.80p 1351065
20/08/2021 61.00p 61.00p 58.10p 59.80p 1028901
19/08/2021 61.50p 61.50p 58.40p 60.10p 1331798
18/08/2021 56.20p 62.00p 56.20p 62.00p 2681427
17/08/2021 60.80p 60.80p 55.25p 58.70p 1221394
16/08/2021 59.10p 61.80p 58.00p 58.80p 2053275
13/08/2021 58.00p 59.40p 55.90p 59.30p 1005540
12/08/2021 59.00p 59.60p 57.47p 58.60p 1212471
11/08/2021 59.10p 59.10p 56.60p 58.50p 1630122
10/08/2021 58.00p 59.60p 56.20p 58.80p 1398767
09/08/2021 56.60p 58.09p 55.00p 58.00p 1396564
06/08/2021 55.90p 59.40p 55.69p 57.30p 873486
05/08/2021 58.30p 59.50p 54.70p 58.80p 1924433
04/08/2021 58.90p 60.10p 56.40p 56.80p 1487244
03/08/2021 54.00p 60.62p 53.40p 59.50p 3045484
02/08/2021 53.50p 56.70p 53.10p 56.00p 1050125
30/07/2021 55.20p 56.60p 53.00p 54.50p 1399712
29/07/2021 54.00p 56.00p 53.20p 54.40p 1343977
28/07/2021 53.00p 56.70p 52.86p 55.10p 1320258
27/07/2021 54.00p 56.70p 52.50p 53.40p 1718828
26/07/2021 55.00p 58.00p 53.90p 54.50p 1333331
23/07/2021 59.00p 59.00p 55.10p 56.30p 799945
22/07/2021 54.60p 58.50p 54.60p 57.20p 1723800
21/07/2021 52.90p 55.50p 52.90p 55.50p 1042387
20/07/2021 51.00p 54.90p 51.00p 53.40p 1897195
19/07/2021 54.20p 55.65p 51.00p 51.70p 2698886
16/07/2021 54.00p 56.10p 53.30p 54.70p 2440226
15/07/2021 57.20p 58.50p 52.50p 53.70p 4441436
14/07/2021 60.00p 60.60p 57.20p 57.60p 2488930
13/07/2021 61.30p 63.80p 60.00p 60.30p 959447
12/07/2021 62.00p 63.80p 61.50p 61.90p 1057569
09/07/2021 62.00p 62.00p 60.00p 61.20p 1233100
08/07/2021 65.70p 66.80p 59.50p 61.10p 4367994
07/07/2021 66.70p 67.40p 65.00p 65.50p 2927792
06/07/2021 66.00p 67.45p 64.80p 67.20p 5034199
05/07/2021 65.20p 66.00p 64.20p 65.80p 1747442
02/07/2021 64.10p 66.00p 63.50p 65.40p 2674325
01/07/2021 64.00p 64.90p 63.00p 64.60p 2114887
30/06/2021 65.00p 65.00p 62.10p 63.50p 2775573
29/06/2021 63.50p 65.00p 63.10p 63.30p 3277801
28/06/2021 65.50p 65.50p 63.20p 64.60p 3042896
25/06/2021 64.20p 66.20p 62.50p 64.70p 3636984
24/06/2021 60.10p 64.80p 60.10p 63.50p 2400841
23/06/2021 63.00p 63.77p 60.10p 62.00p 4181029
22/06/2021 57.10p 62.00p 57.10p 60.90p 3430662
21/06/2021 58.00p 59.00p 56.00p 58.50p 2178159
18/06/2021 58.90p 60.20p 57.10p 58.00p 1354520
17/06/2021 61.00p 61.00p 57.20p 60.00p 1217770
16/06/2021 61.00p 61.00p 57.31p 60.30p 2142184
15/06/2021 61.90p 61.90p 59.00p 60.20p 2082764
14/06/2021 60.90p 61.51p 60.00p 61.50p 1896608
11/06/2021 61.90p 61.90p 59.80p 61.20p 1697048
10/06/2021 62.50p 62.50p 60.00p 61.20p 1598175
09/06/2021 61.00p 63.76p 60.00p 61.50p 2102135
08/06/2021 62.00p 63.80p 60.10p 62.70p 2655733
07/06/2021 60.10p 62.80p 59.10p 61.50p 1389607
04/06/2021 61.40p 63.38p 60.00p 62.10p 1469058
03/06/2021 60.80p 62.90p 59.20p 62.50p 1853045
02/06/2021 58.00p 63.20p 57.55p 62.90p 3813848
01/06/2021 61.00p 62.10p 58.60p 60.90p 3885448
31/05/2021 63.70p 64.80p 62.40p 63.50p 1970116
28/05/2021 63.70p 64.80p 62.40p 63.50p 1970116
27/05/2021 63.50p 64.50p 61.60p 64.20p 6182868
26/05/2021 60.00p 63.20p 59.10p 63.00p 2489050
25/05/2021 62.00p 63.90p 60.00p 61.20p 2069275
24/05/2021 64.20p 65.21p 59.90p 61.70p 4179053
21/05/2021 57.00p 64.70p 55.40p 64.70p 14267877
20/05/2021 53.50p 58.00p 53.00p 56.00p 2746854
19/05/2021 57.00p 57.00p 53.13p 55.70p 2754608
18/05/2021 54.90p 57.20p 52.11p 57.20p 3806589
17/05/2021 53.70p 55.80p 52.00p 52.40p 1793935
14/05/2021 53.60p 54.70p 51.80p 53.20p 4100038
13/05/2021 51.50p 53.90p 48.91p 53.70p 5619614
12/05/2021 56.90p 57.10p 53.20p 53.60p 2478345
11/05/2021 55.00p 56.20p 50.20p 54.40p 7630008
10/05/2021 60.90p 61.80p 56.00p 56.50p 3838998
07/05/2021 52.90p 60.50p 50.44p 60.20p 7427791
06/05/2021 55.80p 56.60p 52.78p 54.20p 12331809
05/05/2021 62.00p 65.31p 56.10p 58.10p 7665325
04/05/2021 68.00p 68.00p 60.09p 61.00p 8557934
03/05/2021 67.00p 68.50p 66.80p 67.50p 1986655
30/04/2021 67.00p 68.50p 66.80p 67.50p 1986655
29/04/2021 70.90p 70.90p 67.10p 67.60p 1474233
28/04/2021 70.20p 70.20p 67.00p 68.10p 1433825
27/04/2021 71.00p 71.00p 66.70p 68.00p 2572044
26/04/2021 70.00p 71.90p 68.60p 69.20p 3899673
23/04/2021 71.00p 71.31p 68.70p 69.90p 2272260
22/04/2021 71.90p 71.90p 69.40p 71.00p 4444711
21/04/2021 68.00p 71.40p 67.00p 70.70p 4255566
20/04/2021 68.70p 71.40p 66.10p 69.00p 5267762
19/04/2021 73.20p 74.76p 69.58p 69.60p 4734970
16/04/2021 68.20p 72.90p 66.10p 72.40p 13718588
15/04/2021 65.50p 68.13p 63.86p 68.00p 4085707
14/04/2021 64.60p 68.90p 61.00p 66.50p 5178096
13/04/2021 61.20p 64.20p 59.40p 63.00p 3633571
12/04/2021 66.10p 67.47p 62.10p 62.80p 2406631
09/04/2021 63.20p 67.90p 61.20p 66.50p 5694715
08/04/2021 68.70p 71.00p 62.75p 64.00p 6936430
07/04/2021 72.70p 72.70p 65.37p 69.20p 8266716
06/04/2021 71.80p 74.87p 67.60p 71.00p 15875173
02/04/2021 62.30p 70.00p 60.72p 69.00p 12548218
01/04/2021 62.30p 70.00p 60.72p 69.00p 12548218
31/03/2021 61.00p 69.40p 60.50p 64.30p 11060124
30/03/2021 52.00p 62.40p 52.00p 62.40p 10407225
29/03/2021 48.80p 54.20p 48.80p 53.70p 6863775
26/03/2021 46.00p 47.95p 45.50p 47.70p 2379445
25/03/2021 46.10p 47.45p 43.87p 44.70p 3178627
24/03/2021 46.70p 48.70p 44.20p 45.40p 3302846
23/03/2021 50.90p 50.90p 46.55p 46.70p 1918639
22/03/2021 50.00p 51.00p 48.10p 48.95p 2968096
19/03/2021 47.20p 49.95p 44.60p 49.05p 3501809
18/03/2021 48.30p 49.45p 46.55p 47.60p 2442815

*Close Price adjusted for both dividends and splits