AFC Energy (AFC) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
17/03/2021 53.10p 53.70p 47.10p 48.30p 4409951
16/03/2021 53.00p 56.00p 50.50p 51.60p 6679593
15/03/2021 51.00p 51.80p 48.40p 48.95p 3150196
12/03/2021 54.00p 55.00p 49.16p 49.50p 5916376
11/03/2021 50.00p 53.80p 48.15p 52.40p 6632999
10/03/2021 47.80p 49.60p 46.99p 48.40p 7607838
09/03/2021 43.00p 47.90p 41.30p 45.60p 7996709
08/03/2021 47.80p 48.15p 42.05p 43.00p 7594552
05/03/2021 43.30p 49.15p 40.05p 45.05p 10319401
04/03/2021 50.40p 50.76p 42.85p 44.05p 13426184
03/03/2021 52.40p 53.80p 49.20p 50.60p 5626882
02/03/2021 54.40p 55.90p 52.48p 52.90p 3062335
01/03/2021 55.00p 61.34p 53.04p 54.50p 5790506
26/02/2021 55.00p 55.60p 51.00p 53.90p 4940753
25/02/2021 58.70p 61.60p 55.73p 57.40p 4930566
24/02/2021 52.20p 58.88p 51.00p 56.00p 5211929
23/02/2021 58.20p 61.00p 46.00p 52.10p 15455664
22/02/2021 62.50p 62.90p 56.90p 57.90p 3383128
19/02/2021 58.20p 65.00p 55.60p 61.80p 6947232
18/02/2021 62.00p 64.00p 58.80p 60.00p 8189675
17/02/2021 65.90p 66.49p 61.20p 64.80p 3908233
16/02/2021 66.60p 68.70p 64.30p 66.00p 3692405
15/02/2021 70.00p 71.50p 65.80p 68.80p 2956777
12/02/2021 71.60p 71.90p 68.80p 69.00p 1724822
11/02/2021 71.10p 73.50p 68.40p 72.10p 2716660
10/02/2021 75.20p 76.60p 71.40p 73.20p 3052531
09/02/2021 82.00p 82.00p 73.11p 75.80p 3831985
08/02/2021 78.90p 83.00p 77.10p 78.20p 3570171
05/02/2021 78.00p 79.60p 75.40p 76.50p 5565157
04/02/2021 79.50p 82.00p 72.28p 75.70p 5734487
03/02/2021 65.90p 79.00p 65.00p 78.40p 9804461
02/02/2021 66.50p 68.00p 63.83p 65.90p 3563377
01/02/2021 60.20p 66.27p 59.10p 64.00p 4897255
29/01/2021 64.00p 64.00p 59.60p 61.00p 8281710
28/01/2021 60.00p 64.40p 53.10p 62.90p 15347086
27/01/2021 67.60p 68.80p 57.69p 62.00p 15562677
26/01/2021 71.00p 71.90p 65.20p 67.80p 8521307
25/01/2021 75.10p 76.90p 70.53p 71.00p 4481499
22/01/2021 75.00p 76.80p 71.50p 74.80p 3335804
21/01/2021 75.10p 76.40p 72.30p 72.80p 1811382
20/01/2021 75.20p 75.90p 71.80p 73.80p 4345549
19/01/2021 77.00p 78.30p 74.00p 74.40p 3676029
18/01/2021 75.00p 78.90p 73.66p 75.30p 4174343
15/01/2021 81.50p 83.30p 74.00p 77.70p 8591711
14/01/2021 84.00p 87.52p 81.00p 81.60p 9636250
13/01/2021 74.00p 80.20p 72.18p 78.00p 6114201
12/01/2021 82.90p 82.90p 74.10p 75.00p 5706203
11/01/2021 81.80p 82.90p 76.21p 80.40p 5655376
08/01/2021 84.40p 85.00p 80.50p 83.50p 9647366
07/01/2021 78.90p 82.62p 75.00p 81.20p 10526783
06/01/2021 77.60p 80.00p 71.60p 75.70p 6481304
05/01/2021 75.50p 77.50p 67.00p 77.00p 13873995
04/01/2021 82.10p 87.60p 75.30p 75.60p 13435990
31/12/2020 80.00p 80.00p 73.00p 79.40p 3696791
30/12/2020 87.00p 88.00p 72.00p 80.00p 14712089
29/12/2020 85.00p 94.40p 82.00p 85.00p 23711880
28/12/2020 60.50p 66.00p 59.80p 66.00p 6715200
24/12/2020 60.50p 66.00p 59.80p 66.00p 6715200
23/12/2020 57.50p 59.30p 56.20p 58.20p 5486106
22/12/2020 57.80p 59.40p 55.30p 56.40p 10231180
21/12/2020 54.80p 59.30p 53.80p 57.60p 12572790
18/12/2020 54.50p 59.50p 53.17p 55.00p 22071984
17/12/2020 47.60p 51.80p 47.10p 50.80p 19722456
16/12/2020 43.00p 45.65p 43.00p 44.50p 22953976
15/12/2020 36.60p 38.00p 36.05p 37.50p 3163417
14/12/2020 37.00p 38.00p 35.30p 36.60p 4454528
11/12/2020 35.90p 37.00p 33.00p 37.00p 9071806
10/12/2020 38.60p 38.60p 35.20p 35.90p 5687330
09/12/2020 40.00p 40.95p 37.55p 38.30p 4965073
08/12/2020 37.90p 39.80p 36.70p 39.50p 4729592
07/12/2020 37.55p 38.85p 36.15p 37.90p 4567246
04/12/2020 37.35p 37.55p 35.35p 35.90p 3837169
03/12/2020 36.45p 37.35p 32.91p 37.35p 7330684
02/12/2020 36.70p 36.70p 31.20p 35.55p 12847760
01/12/2020 38.50p 40.85p 34.20p 35.50p 15493042
30/11/2020 34.90p 38.50p 34.35p 37.70p 10892173
27/11/2020 34.00p 34.30p 32.55p 34.30p 4178099
26/11/2020 35.00p 36.00p 31.50p 33.25p 12612298
25/11/2020 30.95p 35.00p 30.00p 35.00p 15316757
24/11/2020 27.95p 30.45p 27.50p 30.45p 11575991
23/11/2020 28.00p 28.00p 26.55p 27.30p 78964640
20/11/2020 27.00p 27.95p 24.24p 27.60p 9061015
19/11/2020 27.95p 28.50p 24.00p 26.75p 9589844
18/11/2020 24.90p 27.61p 24.60p 27.00p 21386094
17/11/2020 23.30p 25.11p 23.05p 24.90p 9036129
16/11/2020 19.62p 22.70p 19.28p 22.60p 7274487
13/11/2020 19.90p 19.90p 19.02p 19.60p 1459943
12/11/2020 19.02p 20.00p 19.00p 19.00p 3092660
10/11/2020 18.60p 19.46p 18.02p 18.97p 2848430
09/11/2020 19.48p 19.48p 17.84p 19.00p 2292862
06/11/2020 18.50p 18.78p 17.52p 18.50p 1105777
05/11/2020 17.50p 18.00p 17.04p 18.00p 2301244
04/11/2020 17.86p 17.86p 16.82p 17.64p 931109
03/11/2020 17.64p 17.84p 16.76p 17.30p 1304171
02/11/2020 17.20p 17.80p 16.52p 17.00p 981052
30/10/2020 16.54p 17.66p 16.52p 17.28p 2386625
29/10/2020 17.52p 17.93p 16.62p 17.50p 2320057
28/10/2020 19.00p 19.00p 17.50p 17.76p 3304954
27/10/2020 17.32p 19.13p 16.89p 18.10p 3333032
26/10/2020 18.28p 18.68p 17.00p 17.30p 1554538
23/10/2020 17.00p 18.06p 17.00p 17.20p 1053732
22/10/2020 17.24p 18.28p 17.10p 17.14p 956821
21/10/2020 17.54p 18.85p 17.30p 17.51p 1102330
20/10/2020 18.48p 18.82p 17.54p 17.93p 968541
19/10/2020 17.70p 18.88p 17.04p 18.26p 1744088
16/10/2020 17.70p 18.64p 17.02p 17.52p 1253654
15/10/2020 17.54p 18.34p 16.76p 17.44p 3219553
14/10/2020 18.56p 18.86p 17.54p 18.28p 1169221
13/10/2020 18.22p 18.84p 17.83p 18.56p 1092987
12/10/2020 17.80p 18.86p 17.80p 18.18p 1222651
09/10/2020 18.90p 18.90p 17.58p 18.00p 1890853
08/10/2020 19.00p 19.18p 17.54p 18.50p 3214780
07/10/2020 18.70p 19.36p 18.14p 18.49p 1565127
06/10/2020 18.90p 19.36p 18.27p 18.98p 1727237
05/10/2020 18.76p 19.00p 18.00p 18.98p 2166639
02/10/2020 18.00p 18.88p 17.52p 18.40p 1565241
01/10/2020 17.98p 18.90p 17.04p 17.98p 2168332
30/09/2020 17.98p 18.00p 17.06p 17.60p 999679
29/09/2020 17.98p 18.18p 17.10p 17.40p 800857
28/09/2020 17.12p 18.70p 17.00p 17.20p 1852960
25/09/2020 17.96p 17.96p 17.04p 17.26p 1139795
24/09/2020 17.08p 17.98p 16.70p 17.98p 2306303
23/09/2020 17.40p 18.86p 17.40p 17.50p 845199
22/09/2020 18.78p 18.78p 17.04p 18.00p 1252491
21/09/2020 19.78p 19.78p 17.00p 18.00p 3827426
18/09/2020 19.96p 19.96p 18.52p 18.90p 1226084
17/09/2020 18.96p 19.96p 18.04p 19.96p 2188974
16/09/2020 18.40p 19.69p 18.02p 18.54p 1148244
15/09/2020 20.20p 20.20p 18.00p 18.40p 2631532
14/09/2020 20.20p 20.20p 18.50p 19.00p 2388887
11/09/2020 20.00p 20.60p 19.30p 20.20p 1208120
10/09/2020 20.00p 20.80p 19.29p 19.70p 1123037
09/09/2020 20.05p 20.45p 19.50p 20.00p 1295438
08/09/2020 20.00p 20.85p 19.78p 20.15p 1479491
07/09/2020 19.50p 20.95p 19.50p 20.50p 1807526
04/09/2020 20.50p 20.90p 19.80p 19.80p 2475480
03/09/2020 21.10p 21.90p 20.40p 20.50p 1562862
02/09/2020 21.50p 23.35p 20.70p 21.10p 3401252
01/09/2020 20.10p 22.25p 20.10p 21.30p 9037247
31/08/2020 19.90p 19.90p 18.82p 19.50p 2359639
28/08/2020 19.90p 19.90p 18.82p 19.50p 2359639
27/08/2020 19.20p 20.00p 18.84p 19.60p 1119438
26/08/2020 19.80p 19.98p 18.70p 19.20p 3259890
25/08/2020 20.00p 20.55p 19.10p 19.70p 3054948
24/08/2020 20.50p 20.70p 19.55p 20.15p 2519991
21/08/2020 20.10p 21.00p 20.00p 20.25p 1225480
20/08/2020 20.25p 21.39p 19.70p 20.50p 3645186
19/08/2020 20.80p 21.00p 19.74p 20.10p 3016570
18/08/2020 20.55p 21.45p 20.10p 20.10p 1661334
17/08/2020 20.55p 21.40p 20.50p 21.00p 1119364
14/08/2020 21.00p 21.70p 20.25p 21.00p 1513610
13/08/2020 21.20p 21.30p 20.50p 20.70p 895188
12/08/2020 21.50p 21.80p 20.55p 20.65p 1653715
11/08/2020 21.50p 21.65p 20.70p 21.50p 1663285
10/08/2020 21.05p 21.80p 20.65p 20.70p 1255874
07/08/2020 21.35p 22.00p 20.80p 21.40p 1396239
06/08/2020 21.75p 21.90p 20.55p 21.65p 1438655
05/08/2020 21.40p 21.40p 20.41p 21.00p 2821819
04/08/2020 21.75p 21.85p 20.05p 20.75p 2959243
03/08/2020 20.00p 21.55p 19.54p 21.50p 2006052
31/07/2020 20.00p 21.86p 19.70p 20.20p 5051440
30/07/2020 21.55p 21.90p 19.52p 20.10p 4880538
29/07/2020 21.25p 22.60p 21.00p 21.45p 2143807
28/07/2020 23.50p 23.90p 21.40p 22.10p 4641722
27/07/2020 21.00p 23.40p 20.33p 23.40p 6564452
24/07/2020 20.90p 22.50p 19.07p 22.35p 9661250
23/07/2020 23.25p 24.20p 21.44p 21.85p 6593127
22/07/2020 24.85p 25.95p 22.70p 23.00p 4243159
21/07/2020 25.40p 25.40p 24.00p 24.70p 3168904
20/07/2020 26.50p 26.95p 16.00p 24.80p 13460882
17/07/2020 27.55p 28.50p 24.85p 26.05p 10881791
16/07/2020 28.00p 29.65p 26.65p 28.10p 20493494
15/07/2020 24.60p 25.95p 24.00p 24.95p 9132711
14/07/2020 24.95p 24.95p 22.10p 23.20p 7083179
13/07/2020 21.60p 24.85p 21.35p 24.10p 8411138
10/07/2020 21.80p 21.80p 20.60p 20.90p 4352671
09/07/2020 20.95p 21.75p 20.15p 20.50p 5585561
08/07/2020 20.65p 21.50p 19.14p 19.50p 3343589
07/07/2020 21.80p 21.80p 19.00p 20.30p 4531291
06/07/2020 22.00p 23.00p 20.29p 20.93p 4922934
03/07/2020 19.96p 21.90p 19.80p 21.45p 10555255
02/07/2020 20.00p 20.85p 19.15p 19.98p 7637751
01/07/2020 16.98p 19.80p 16.00p 19.30p 37960268
30/06/2020 20.95p 21.95p 19.14p 19.86p 2659336
29/06/2020 21.10p 21.80p 20.05p 21.40p 857144
26/06/2020 22.00p 22.95p 20.50p 21.73p 1205733
25/06/2020 24.00p 24.00p 21.18p 22.23p 1163345
24/06/2020 23.70p 23.80p 22.50p 23.60p 2885710
23/06/2020 21.75p 22.75p 20.30p 22.23p 3871442
22/06/2020 23.00p 23.90p 19.50p 20.00p 4296758
19/06/2020 23.10p 24.80p 23.00p 23.00p 1474550
18/06/2020 24.00p 24.95p 22.25p 23.50p 2791841

*Close Price adjusted for both dividends and splits