AFC Energy (AFC) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
30/08/2016 23.23p 24.34p 21.64p 23.23p 1423182
26/08/2016 23.23p 24.16p 22.74p 23.23p 565830
25/08/2016 23.97p 24.95p 22.74p 22.74p 1450068
24/08/2016 24.22p 24.89p 23.23p 23.72p 1892733
23/08/2016 24.47p 25.82p 23.21p 24.84p 1948976
22/08/2016 24.71p 25.68p 20.76p 24.22p 2734141
19/08/2016 24.47p 26.10p 24.22p 24.22p 436164
18/08/2016 26.69p 27.43p 24.47p 25.45p 1568051
17/08/2016 26.44p 26.98p 24.22p 24.71p 2449681
16/08/2016 27.18p 28.67p 24.22p 26.69p 4387529
15/08/2016 20.76p 26.44p 19.56p 24.96p 3611104
12/08/2016 19.28p 20.75p 18.29p 19.77p 1047688
11/08/2016 18.29p 20.25p 18.29p 19.03p 388600
10/08/2016 18.04p 20.20p 18.04p 18.29p 289335
09/08/2016 19.03p 20.27p 18.04p 19.28p 876301
08/08/2016 21.25p 21.25p 19.03p 19.77p 643480
05/08/2016 21.50p 21.50p 18.53p 19.03p 3082498
04/08/2016 19.77p 20.51p 19.33p 20.51p 1728807
03/08/2016 19.52p 20.18p 17.89p 18.29p 1986361
02/08/2016 19.28p 21.08p 18.78p 18.78p 2393504
01/08/2016 18.78p 21.25p 17.79p 18.53p 4671667
29/07/2016 15.07p 19.46p 14.27p 17.79p 3641405
28/07/2016 14.09p 14.83p 13.84p 14.33p 2459430
27/07/2016 14.33p 14.39p 13.35p 14.09p 399436
26/07/2016 14.33p 15.07p 13.54p 14.09p 579282
25/07/2016 14.33p 14.58p 14.09p 14.33p 150057
22/07/2016 14.76p 14.83p 14.15p 14.46p 236162
21/07/2016 13.77p 14.76p 13.77p 14.58p 304071
20/07/2016 14.33p 14.78p 13.96p 14.46p 192289
19/07/2016 14.58p 14.83p 14.09p 14.46p 89676
18/07/2016 13.84p 15.07p 13.84p 14.58p 262298
15/07/2016 14.19p 14.63p 13.96p 14.21p 164320
14/07/2016 14.33p 14.93p 14.12p 14.33p 360780
13/07/2016 15.32p 15.32p 13.96p 14.33p 603235
12/07/2016 15.07p 15.82p 14.93p 15.20p 665345
11/07/2016 14.33p 15.23p 13.94p 14.83p 590899
08/07/2016 15.32p 15.32p 13.59p 14.58p 552542
07/07/2016 14.83p 15.72p 14.33p 14.83p 485572
06/07/2016 14.33p 15.86p 14.16p 14.58p 2832769
05/07/2016 13.35p 13.74p 12.85p 13.47p 293189
04/07/2016 14.33p 14.33p 13.11p 13.59p 1490254
01/07/2016 14.09p 14.33p 13.22p 13.59p 486157
30/06/2016 12.85p 14.96p 12.29p 14.09p 2274160
29/06/2016 11.37p 14.11p 11.05p 13.35p 2370452
28/06/2016 11.12p 11.34p 10.32p 11.00p 880570
27/06/2016 11.37p 11.37p 10.26p 10.63p 1123128
24/06/2016 10.63p 10.87p 7.66p 10.63p 1592995
23/06/2016 10.87p 11.24p 10.63p 11.00p 724654
22/06/2016 10.38p 11.37p 10.32p 10.87p 551800
21/06/2016 10.87p 11.20p 10.38p 10.38p 835146
20/06/2016 11.37p 11.37p 10.87p 10.87p 1162731
17/06/2016 10.38p 11.15p 10.38p 11.00p 794818
16/06/2016 11.86p 12.36p 10.50p 10.50p 1181330
15/06/2016 11.86p 12.11p 11.02p 11.62p 799344
14/06/2016 12.36p 12.80p 11.80p 11.99p 570697
13/06/2016 11.86p 12.86p 10.87p 12.11p 1227503
10/06/2016 12.60p 12.99p 11.96p 12.36p 623726
09/06/2016 12.60p 13.38p 12.60p 12.97p 979956
08/06/2016 13.35p 14.58p 13.04p 13.35p 471938
07/06/2016 13.84p 14.33p 13.35p 13.59p 269412
06/06/2016 13.59p 14.83p 13.59p 13.59p 864438
03/06/2016 14.09p 14.68p 13.59p 14.33p 423959
02/06/2016 14.00p 14.64p 13.59p 13.72p 539208
01/06/2016 14.52p 14.73p 14.15p 14.21p 68845
31/05/2016 14.58p 14.78p 13.35p 14.33p 230048
27/05/2016 14.33p 14.65p 13.84p 14.33p 454979
26/05/2016 14.09p 14.23p 13.86p 14.21p 194061
25/05/2016 13.35p 14.33p 13.35p 13.96p 139848
24/05/2016 13.84p 14.46p 13.72p 13.84p 429125
23/05/2016 14.09p 14.83p 13.25p 14.33p 934541
20/05/2016 14.09p 14.80p 13.47p 13.84p 868106
19/05/2016 14.33p 14.83p 13.84p 14.09p 849011
18/05/2016 14.83p 14.83p 13.94p 14.58p 761971
17/05/2016 14.83p 14.89p 14.32p 14.58p 328936
16/05/2016 14.73p 15.07p 14.58p 14.83p 180522
13/05/2016 14.83p 15.45p 14.09p 14.70p 828541
12/05/2016 14.58p 14.77p 14.09p 14.58p 238053
11/05/2016 15.15p 15.15p 14.09p 14.58p 399350
10/05/2016 14.83p 15.63p 14.33p 15.07p 433593
09/05/2016 15.07p 15.07p 13.84p 14.33p 832081
06/05/2016 14.33p 15.07p 13.84p 14.46p 763937
05/05/2016 14.83p 15.15p 14.50p 14.70p 446169
04/05/2016 14.09p 16.21p 14.09p 14.58p 1244493
03/05/2016 14.83p 14.83p 14.33p 14.58p 201656
29/04/2016 14.58p 15.56p 14.33p 14.33p 1007454
28/04/2016 15.32p 16.31p 14.33p 14.83p 1427775
27/04/2016 15.82p 16.74p 15.32p 16.06p 740275
26/04/2016 16.56p 17.79p 15.82p 17.05p 1299761
25/04/2016 16.06p 17.30p 14.85p 16.31p 1150482
22/04/2016 16.06p 16.06p 14.77p 15.32p 1456403
21/04/2016 14.58p 16.80p 14.53p 14.83p 1288295
20/04/2016 14.33p 14.83p 14.33p 14.46p 656501
19/04/2016 15.07p 15.82p 14.33p 14.58p 686096
18/04/2016 15.07p 16.31p 14.33p 15.07p 975946
15/04/2016 16.31p 16.80p 14.83p 14.95p 691803
14/04/2016 15.32p 17.30p 14.83p 16.56p 1463389
13/04/2016 16.80p 16.80p 15.32p 16.31p 919149
12/04/2016 15.32p 17.10p 14.43p 16.31p 1625497
11/04/2016 15.82p 16.61p 13.84p 15.07p 1585080
08/04/2016 17.55p 19.09p 14.83p 15.32p 3946986
07/04/2016 15.82p 17.55p 15.35p 17.18p 4444237
06/04/2016 14.33p 16.04p 13.59p 15.07p 5255616
05/04/2016 13.59p 14.21p 12.55p 13.35p 1357322
04/04/2016 12.85p 13.59p 11.64p 12.60p 2527185
01/04/2016 12.85p 13.15p 11.12p 11.86p 3312129
31/03/2016 13.35p 13.78p 12.85p 13.10p 1176380
30/03/2016 14.09p 14.09p 12.36p 13.35p 1615737
29/03/2016 14.83p 14.83p 13.59p 13.59p 1087886
24/03/2016 16.56p 16.78p 14.33p 14.33p 2320864
23/03/2016 14.58p 18.18p 14.48p 15.82p 4323110
22/03/2016 14.09p 14.71p 13.66p 13.84p 1249578
21/03/2016 15.32p 15.32p 14.00p 14.33p 996533
18/03/2016 15.32p 16.06p 14.83p 15.07p 946783
17/03/2016 15.82p 16.54p 15.57p 15.57p 811586
16/03/2016 15.57p 16.09p 15.32p 15.82p 518977
15/03/2016 15.57p 16.53p 15.32p 16.31p 828068
14/03/2016 16.31p 17.14p 15.71p 16.06p 779486
11/03/2016 16.80p 17.79p 16.31p 16.80p 940325
10/03/2016 16.06p 17.10p 16.06p 16.06p 170383
09/03/2016 15.82p 16.85p 15.75p 16.06p 552838
08/03/2016 17.05p 17.49p 16.06p 16.06p 1068572
07/03/2016 17.05p 18.78p 16.91p 17.30p 1491229
04/03/2016 17.05p 18.23p 16.31p 18.04p 1947788
03/03/2016 16.31p 16.61p 15.76p 16.43p 1930359
02/03/2016 16.80p 17.15p 14.83p 16.06p 3595818
01/03/2016 19.77p 20.91p 16.86p 17.30p 3755144
29/02/2016 20.76p 21.15p 19.85p 20.76p 807337
26/02/2016 19.77p 20.51p 19.62p 20.02p 927131
25/02/2016 19.77p 20.08p 19.55p 19.77p 412083
24/02/2016 20.02p 20.06p 19.52p 20.02p 456153
23/02/2016 20.26p 20.76p 19.38p 20.26p 663206
22/02/2016 20.51p 21.09p 19.89p 20.76p 624092
19/02/2016 21.75p 22.32p 20.24p 21.01p 1254160
18/02/2016 20.26p 20.76p 19.63p 20.26p 2265877
17/02/2016 20.76p 21.39p 20.48p 21.01p 1204198
16/02/2016 20.76p 21.29p 20.26p 20.26p 509440
15/02/2016 21.25p 21.25p 20.26p 20.51p 426220
12/02/2016 20.76p 21.52p 19.77p 20.76p 444449
11/02/2016 21.75p 21.75p 19.70p 21.25p 1181970
10/02/2016 22.24p 22.67p 21.50p 21.75p 413214
09/02/2016 22.24p 22.82p 22.05p 22.24p 760069
08/02/2016 22.24p 23.17p 21.93p 22.49p 1077319
05/02/2016 23.72p 23.72p 22.24p 22.24p 799185
04/02/2016 23.72p 24.61p 22.74p 22.74p 551496
03/02/2016 23.72p 24.81p 23.37p 23.72p 679756
02/02/2016 26.20p 26.20p 22.69p 24.71p 2335646
01/02/2016 28.42p 29.90p 23.79p 24.22p 3739525
29/01/2016 27.18p 27.38p 25.95p 25.95p 1179702
28/01/2016 27.18p 28.07p 26.20p 27.18p 1790009
27/01/2016 28.17p 28.86p 27.61p 27.80p 907125
26/01/2016 28.17p 30.32p 27.37p 27.93p 1982621
25/01/2016 26.20p 28.31p 25.40p 27.43p 2101120
22/01/2016 23.72p 26.19p 23.72p 25.58p 2273133
21/01/2016 24.47p 24.47p 22.03p 23.23p 1517954
20/01/2016 25.70p 25.70p 21.75p 22.49p 676731
19/01/2016 24.22p 27.68p 24.22p 25.21p 1196756
18/01/2016 24.71p 26.51p 23.73p 25.21p 2255600
15/01/2016 23.72p 24.32p 22.62p 23.97p 543526
14/01/2016 22.98p 23.48p 22.24p 22.37p 1189533
13/01/2016 21.25p 23.50p 21.25p 22.98p 1517604
12/01/2016 21.75p 22.65p 21.30p 21.99p 283202
11/01/2016 21.75p 22.52p 21.25p 21.62p 700229
08/01/2016 21.75p 22.04p 20.76p 21.25p 337035
07/01/2016 20.76p 22.03p 20.49p 21.62p 443876
06/01/2016 22.74p 22.74p 20.96p 21.75p 263612
05/01/2016 21.25p 22.74p 21.25p 21.99p 422168
04/01/2016 21.75p 22.74p 20.76p 21.75p 613114
31/12/2015 21.25p 22.84p 21.25p 22.49p 342574
30/12/2015 22.74p 23.23p 21.19p 21.99p 970250
29/12/2015 24.71p 24.71p 23.08p 23.60p 478497
24/12/2015 23.72p 25.64p 23.09p 23.85p 172560
23/12/2015 24.22p 24.81p 22.91p 23.11p 1029393
22/12/2015 23.72p 24.37p 22.39p 23.48p 707331
21/12/2015 22.74p 24.42p 22.06p 22.98p 1155534
18/12/2015 24.22p 25.65p 22.74p 23.23p 1232316
17/12/2015 29.66p 31.04p 22.16p 24.22p 2673650
16/12/2015 27.68p 31.39p 26.86p 27.68p 1221938
15/12/2015 25.95p 27.18p 25.70p 25.70p 381866
14/12/2015 28.67p 28.91p 22.06p 24.96p 2871533
11/12/2015 26.94p 28.67p 25.90p 28.67p 543028
10/12/2015 26.20p 27.18p 25.07p 25.70p 912744
09/12/2015 27.68p 28.12p 24.69p 26.20p 1486353
08/12/2015 30.64p 32.29p 27.18p 27.68p 1276840
07/12/2015 28.42p 32.52p 28.42p 29.28p 3939906
04/12/2015 19.52p 28.10p 18.44p 27.18p 4564128
03/12/2015 21.75p 22.38p 19.77p 19.77p 1098135
02/12/2015 23.23p 24.11p 19.77p 21.62p 4544490
01/12/2015 25.70p 26.26p 23.48p 23.48p 1217845
30/11/2015 27.43p 28.11p 24.96p 25.21p 1494264
27/11/2015 28.67p 29.56p 26.44p 26.44p 2632982
26/11/2015 30.64p 31.51p 28.99p 29.53p 1130878
25/11/2015 31.63p 33.31p 30.89p 30.89p 1520228
24/11/2015 33.12p 34.60p 31.63p 32.00p 1574924
23/11/2015 30.64p 33.02p 30.00p 32.25p 1599739
20/11/2015 31.88p 32.90p 30.89p 31.51p 1042062
19/11/2015 33.61p 33.61p 32.06p 32.62p 542357
18/11/2015 34.60p 35.34p 32.62p 32.74p 603744
17/11/2015 34.60p 36.18p 32.62p 32.74p 1274451
16/11/2015 33.12p 34.75p 32.92p 33.98p 674670
13/11/2015 34.60p 34.60p 33.12p 33.12p 590287

*Close Price adjusted for both dividends and splits