AFC Energy (AFC) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
06/02/2018 10.00p 11.40p 9.60p 10.75p 461255
05/02/2018 10.55p 11.95p 10.50p 10.75p 856450
02/02/2018 11.75p 12.05p 11.30p 11.55p 164506
01/02/2018 10.00p 12.15p 9.52p 11.35p 538517
31/01/2018 12.00p 12.48p 10.00p 11.00p 769430
30/01/2018 12.75p 12.75p 11.96p 12.33p 237416
29/01/2018 12.05p 12.59p 11.69p 12.00p 525585
26/01/2018 11.50p 12.53p 11.25p 12.00p 218229
25/01/2018 13.00p 13.00p 11.55p 12.10p 205002
24/01/2018 12.50p 13.00p 11.91p 12.28p 490298
23/01/2018 12.50p 12.50p 11.55p 12.10p 579693
22/01/2018 12.25p 13.19p 12.25p 12.63p 852584
19/01/2018 11.50p 13.50p 11.25p 12.13p 3750679
18/01/2018 10.75p 11.50p 10.75p 10.75p 436514
17/01/2018 10.90p 10.90p 10.60p 10.75p 593248
16/01/2018 11.00p 11.20p 10.63p 10.88p 556490
15/01/2018 11.50p 11.85p 10.92p 11.13p 709356
12/01/2018 11.75p 12.17p 11.44p 11.50p 232355
11/01/2018 12.50p 12.50p 11.00p 11.50p 395208
10/01/2018 11.70p 12.50p 11.00p 11.75p 332209
09/01/2018 11.75p 11.90p 11.46p 11.75p 465497
08/01/2018 11.85p 12.50p 11.23p 11.40p 752532
05/01/2018 11.98p 11.98p 11.35p 11.73p 226224
04/01/2018 12.00p 12.47p 11.00p 11.75p 363914
03/01/2018 11.50p 12.50p 10.81p 11.75p 585405
02/01/2018 11.25p 11.50p 10.51p 11.00p 1151734
29/12/2017 12.00p 12.00p 10.63p 10.75p 432489
28/12/2017 11.00p 11.68p 11.00p 11.50p 409629
27/12/2017 12.00p 12.18p 11.11p 11.75p 599511
22/12/2017 12.00p 12.00p 11.50p 11.75p 153970
21/12/2017 12.50p 12.62p 11.50p 12.00p 611040
20/12/2017 11.65p 12.50p 11.65p 12.00p 127421
19/12/2017 11.83p 12.70p 11.63p 12.13p 222967
18/12/2017 12.50p 12.75p 11.75p 12.13p 278498
15/12/2017 12.50p 12.60p 11.61p 12.50p 571498
14/12/2017 11.25p 12.59p 11.03p 12.38p 526546
13/12/2017 10.75p 11.25p 10.50p 11.00p 557162
12/12/2017 10.75p 11.25p 9.85p 11.00p 1244118
11/12/2017 11.00p 12.18p 10.97p 11.25p 562591
08/12/2017 12.00p 12.40p 11.25p 11.88p 505875
07/12/2017 12.00p 12.50p 11.31p 11.63p 727968
06/12/2017 14.25p 14.99p 11.25p 11.75p 4487929
05/12/2017 14.30p 14.71p 14.28p 14.62p 70296
04/12/2017 14.25p 14.49p 13.63p 14.00p 328680
01/12/2017 13.50p 14.25p 13.45p 13.63p 364686
30/11/2017 13.75p 14.50p 13.50p 13.50p 403593
29/11/2017 14.50p 14.50p 13.75p 14.13p 258927
28/11/2017 14.50p 14.50p 14.00p 14.25p 252252
27/11/2017 14.75p 15.00p 14.03p 14.25p 576882
24/11/2017 15.04p 15.35p 14.80p 15.25p 88715
23/11/2017 15.05p 15.75p 15.03p 15.50p 149106
22/11/2017 15.50p 15.50p 15.00p 15.50p 110771
21/11/2017 14.50p 15.75p 14.50p 15.00p 384883
20/11/2017 16.00p 16.00p 15.01p 15.50p 76484
17/11/2017 15.75p 16.00p 14.91p 15.50p 304659
16/11/2017 15.00p 16.09p 14.50p 15.50p 556589
15/11/2017 15.00p 15.90p 14.88p 15.50p 408621
14/11/2017 16.00p 16.95p 15.30p 15.50p 370515
13/11/2017 17.00p 17.00p 16.17p 16.50p 206004
10/11/2017 16.25p 17.00p 15.81p 16.37p 581428
09/11/2017 16.50p 18.00p 15.75p 15.88p 731910
08/11/2017 18.00p 18.00p 16.33p 16.75p 128955
07/11/2017 18.00p 18.00p 16.25p 16.50p 172920
06/11/2017 18.00p 18.00p 16.78p 17.38p 700054
03/11/2017 18.00p 18.00p 16.25p 17.13p 625171
02/11/2017 17.50p 17.50p 16.28p 16.88p 330228
01/11/2017 16.25p 16.92p 16.25p 16.75p 209797
31/10/2017 17.25p 18.17p 16.88p 16.88p 677856
30/10/2017 18.00p 18.80p 17.07p 17.25p 1922476
27/10/2017 16.50p 17.50p 16.00p 17.50p 483457
26/10/2017 16.25p 16.55p 15.53p 16.25p 302890
25/10/2017 16.50p 16.50p 15.00p 15.75p 385814
24/10/2017 14.75p 16.44p 14.19p 15.88p 872243
23/10/2017 16.50p 16.50p 14.50p 14.75p 932179
20/10/2017 14.75p 16.00p 14.75p 15.75p 408114
19/10/2017 16.00p 16.00p 15.00p 15.25p 1146911
18/10/2017 16.50p 17.03p 15.50p 16.88p 777211
17/10/2017 17.50p 18.12p 16.15p 16.37p 947369
16/10/2017 18.00p 19.37p 17.15p 17.63p 1905371
13/10/2017 17.25p 18.00p 17.25p 17.25p 899630
12/10/2017 16.25p 16.75p 16.25p 16.50p 34342
11/10/2017 17.00p 17.00p 16.50p 16.75p 102543
10/10/2017 17.00p 17.25p 16.75p 17.25p 4248
09/10/2017 18.50p 18.50p 16.50p 17.00p 114000
06/10/2017 18.75p 19.00p 17.00p 17.50p 307829
05/10/2017 14.50p 18.50p 14.50p 17.63p 526089
04/10/2017 13.00p 14.75p 13.00p 13.63p 1505
03/10/2017 14.00p 14.50p 13.25p 13.25p 479421
02/10/2017 12.00p 13.88p 12.00p 13.88p 1089733
29/09/2017 11.00p 11.00p 10.75p 10.75p 40590
28/09/2017 11.50p 12.50p 10.00p 12.00p 288293
27/09/2017 11.75p 13.00p 11.75p 12.38p 39551
26/09/2017 12.00p 12.50p 11.75p 12.50p 31441
25/09/2017 12.50p 12.63p 12.13p 12.13p 104338
22/09/2017 12.50p 12.63p 12.38p 12.63p 148188
21/09/2017 12.50p 12.50p 12.38p 12.38p 10000
20/09/2017 13.00p 13.00p 12.63p 12.63p 16
19/09/2017 11.75p 12.75p 11.75p 12.75p 30000
18/09/2017 11.75p 12.63p 11.75p 12.63p 11333
15/09/2017 13.25p 12.50p 12.00p 12.00p 342540
14/09/2017 13.25p 13.25p 12.50p 12.50p 10522
13/09/2017 12.75p 12.75p 12.50p 12.75p 20700
12/09/2017 13.50p 13.50p 12.75p 12.75p 7000
11/09/2017 13.50p 13.50p 12.25p 12.63p 82327
08/09/2017 13.00p 13.00p 12.88p 12.88p 25000
07/09/2017 13.00p 13.00p 12.50p 12.88p 47608
06/09/2017 13.25p 13.50p 12.13p 12.13p 28803
05/09/2017 12.50p 12.75p 12.50p 12.75p 19500
04/09/2017 12.50p 13.00p 12.00p 12.00p 16537
01/09/2017 13.50p 13.50p 12.38p 12.38p 4
31/08/2017 13.50p 13.50p 12.25p 12.75p 92211
30/08/2017 12.25p 13.00p 11.75p 12.75p 46350
29/08/2017 11.25p 13.12p 11.25p 13.12p 263941
25/08/2017 12.50p 12.50p 12.00p 12.50p 73122
24/08/2017 12.25p 12.25p 11.25p 11.75p 20916
23/08/2017 12.00p 12.75p 12.00p 12.25p 39417
22/08/2017 11.50p 12.00p 11.50p 11.63p 39571
21/08/2017 12.00p 13.00p 12.00p 12.25p 9720
18/08/2017 12.25p 12.25p 12.00p 12.25p 34611
17/08/2017 12.00p 12.00p 11.75p 12.00p 319499
16/08/2017 12.00p 12.00p 11.75p 11.75p 100
15/08/2017 11.50p 11.63p 11.25p 11.63p 80051
14/08/2017 12.50p 12.50p 12.25p 12.25p 20000
11/08/2017 13.50p 12.25p 12.25p 12.25p 71724
10/08/2017 13.50p 13.50p 11.75p 12.25p 30836
09/08/2017 12.75p 13.00p 12.38p 12.38p 108288
08/08/2017 13.00p 14.25p 12.50p 12.88p 219409
07/08/2017 11.75p 14.00p 11.75p 13.00p 167682
04/08/2017 11.50p 13.00p 11.50p 12.13p 1067523
03/08/2017 10.75p 10.75p 10.50p 10.50p 9754
02/08/2017 11.00p 11.00p 10.50p 10.50p 36500
01/08/2017 10.50p 10.75p 10.50p 10.75p 82904
31/07/2017 10.50p 10.75p 10.50p 10.50p 234698
28/07/2017 10.50p 10.75p 10.00p 10.75p 70000
27/07/2017 11.25p 11.50p 10.75p 10.75p 24163
26/07/2017 10.50p 11.00p 10.50p 11.00p 10000
25/07/2017 11.00p 11.00p 10.75p 11.00p 13999
24/07/2017 10.50p 10.75p 10.50p 10.75p 15000
21/07/2017 10.50p 10.63p 10.63p 10.63p 310269
20/07/2017 10.50p 10.63p 10.50p 10.63p 50000
19/07/2017 9.51p 9.75p 9.51p 9.75p 29362
18/07/2017 10.00p 10.00p 9.75p 9.75p 56080
17/07/2017 10.25p 10.25p 10.25p 10.25p 3500
14/07/2017 10.25p 10.75p 10.25p 10.25p 1107133
13/07/2017 10.25p 10.75p 10.25p 10.75p 5000
12/07/2017 10.25p 10.38p 10.25p 10.38p 32610
11/07/2017 11.00p 11.00p 10.50p 10.50p 400
10/07/2017 10.50p 10.88p 10.25p 10.88p 18549
07/07/2017 10.50p 10.63p 10.63p 10.63p 132556
06/07/2017 10.50p 11.00p 10.63p 10.63p 343274
05/07/2017 10.50p 11.00p 10.75p 11.00p 579439
04/07/2017 10.50p 10.75p 10.50p 10.75p 6000
03/07/2017 10.50p 10.88p 10.50p 10.88p 20000
30/06/2017 10.50p 11.00p 10.50p 10.88p 30000
29/06/2017 10.75p 10.75p 9.50p 10.75p 374400
28/06/2017 11.25p 11.25p 11.00p 11.00p 1817
27/06/2017 10.75p 11.00p 10.75p 11.00p 31214
26/06/2017 11.25p 11.25p 10.75p 10.88p 26007
23/06/2017 11.00p 11.00p 10.88p 10.88p 75000
22/06/2017 11.00p 11.00p 11.00p 11.00p 18000
21/06/2017 11.25p 11.38p 11.00p 11.38p 168
20/06/2017 11.75p 11.75p 11.25p 11.50p 22500
19/06/2017 11.00p 11.25p 11.00p 11.25p 5000
16/06/2017 11.00p 11.48p 11.00p 11.38p 224475
15/06/2017 11.25p 11.50p 11.00p 11.25p 383672
14/06/2017 11.31p 11.34p 11.12p 11.25p 273040
13/06/2017 11.33p 11.33p 11.10p 11.25p 134130
12/06/2017 11.31p 11.40p 11.01p 11.25p 261502
09/06/2017 11.39p 11.40p 11.00p 11.25p 496579
08/06/2017 11.00p 11.39p 10.88p 11.25p 751426
07/06/2017 11.37p 11.37p 10.90p 11.00p 96548
06/06/2017 10.75p 11.24p 10.65p 11.00p 278246
05/06/2017 10.75p 11.26p 10.75p 10.75p 572551
02/06/2017 11.00p 11.25p 10.50p 11.25p 1672339
01/06/2017 11.50p 11.81p 11.00p 11.25p 1040245
31/05/2017 11.75p 12.64p 11.13p 11.63p 759397
30/05/2017 12.50p 12.98p 12.44p 12.63p 476370
26/05/2017 13.00p 13.12p 12.61p 12.63p 564288
25/05/2017 13.00p 13.00p 12.50p 12.75p 797002
24/05/2017 12.50p 13.00p 12.44p 12.75p 453043
23/05/2017 13.00p 13.00p 11.95p 12.50p 454097
22/05/2017 12.50p 12.74p 12.13p 12.13p 379668
19/05/2017 12.50p 12.69p 12.13p 12.63p 845617
18/05/2017 12.25p 13.33p 11.28p 12.25p 1211227
17/05/2017 12.00p 12.46p 11.07p 11.88p 866083
16/05/2017 12.50p 12.50p 12.00p 12.25p 481329
15/05/2017 12.25p 12.81p 11.75p 12.25p 688762
12/05/2017 12.25p 13.00p 11.90p 12.63p 1552676
11/05/2017 12.00p 12.17p 11.90p 12.00p 101733
10/05/2017 12.25p 12.40p 11.75p 12.25p 681122
09/05/2017 12.25p 12.70p 11.75p 12.25p 1387010
08/05/2017 12.00p 12.00p 11.50p 11.75p 505553
05/05/2017 11.75p 12.40p 11.50p 12.00p 1352336
04/05/2017 11.75p 11.75p 11.33p 11.38p 596769
03/05/2017 11.75p 11.75p 11.33p 11.50p 303578
02/05/2017 12.00p 12.00p 11.35p 11.50p 774441
28/04/2017 11.50p 11.69p 11.13p 11.25p 1439035
27/04/2017 11.00p 11.50p 10.75p 11.25p 610740
26/04/2017 10.75p 11.24p 10.50p 10.88p 1519582
25/04/2017 11.50p 11.50p 10.60p 10.88p 1563499

*Close Price adjusted for both dividends and splits