AFC Energy (AFC) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
06/09/2019 5.16p 5.16p 4.80p 4.93p 36600
05/09/2019 5.08p 5.08p 4.74p 4.90p 206221
04/09/2019 5.00p 5.14p 4.82p 4.95p 822595
03/09/2019 4.80p 5.20p 4.68p 4.95p 423564
02/09/2019 5.24p 5.30p 4.81p 4.90p 661460
30/08/2019 5.00p 5.28p 4.78p 5.11p 2280575
29/08/2019 4.70p 5.48p 4.55p 4.97p 1211701
28/08/2019 4.80p 4.80p 4.51p 4.65p 1196256
27/08/2019 4.79p 4.80p 4.51p 4.66p 830286
23/08/2019 4.50p 4.76p 4.50p 4.65p 208682
22/08/2019 4.50p 4.79p 4.50p 4.74p 274066
21/08/2019 4.66p 4.79p 4.38p 4.50p 100726
20/08/2019 4.40p 4.80p 4.30p 4.51p 323389
19/08/2019 4.49p 4.75p 4.03p 4.62p 2833183
16/08/2019 4.20p 4.45p 4.00p 4.26p 2820774
15/08/2019 4.19p 4.19p 3.61p 3.76p 670525
14/08/2019 3.90p 4.19p 3.82p 3.82p 208911
13/08/2019 4.00p 4.25p 3.75p 4.25p 603063
12/08/2019 4.00p 4.20p 3.76p 4.08p 1058373
09/08/2019 4.18p 4.28p 4.02p 4.11p 574575
08/08/2019 4.02p 4.42p 4.01p 4.30p 239714
07/08/2019 4.30p 4.40p 4.02p 4.30p 769997
06/08/2019 4.43p 4.49p 4.14p 4.25p 119917
05/08/2019 4.51p 4.59p 4.28p 4.28p 711788
02/08/2019 4.61p 4.74p 4.02p 4.34p 1399449
01/08/2019 4.61p 4.75p 4.49p 4.75p 398381
31/07/2019 4.80p 4.81p 4.42p 4.66p 399770
30/07/2019 4.52p 4.99p 4.50p 4.99p 487898
29/07/2019 4.80p 4.99p 4.65p 4.78p 416034
26/07/2019 4.99p 4.99p 4.54p 4.76p 758825
25/07/2019 4.40p 4.74p 4.40p 4.70p 241180
24/07/2019 4.52p 4.91p 4.41p 4.66p 636577
23/07/2019 4.80p 4.82p 4.51p 4.66p 757837
22/07/2019 4.99p 4.99p 4.55p 4.77p 213235
19/07/2019 4.99p 4.99p 4.55p 4.77p 333025
18/07/2019 4.80p 4.80p 4.55p 4.80p 458843
17/07/2019 4.52p 4.80p 4.52p 4.77p 96684
16/07/2019 4.99p 4.99p 4.60p 4.72p 480719
15/07/2019 4.90p 4.90p 4.66p 4.71p 288202
12/07/2019 4.84p 5.00p 4.65p 5.00p 583044
11/07/2019 4.52p 4.78p 4.52p 4.71p 404802
10/07/2019 4.99p 4.99p 4.55p 4.66p 397093
09/07/2019 4.80p 4.87p 4.70p 4.81p 308751
08/07/2019 4.99p 5.00p 4.51p 4.65p 928114
05/07/2019 4.99p 4.99p 4.77p 4.77p 141398
04/07/2019 4.99p 5.00p 4.80p 4.86p 550922
03/07/2019 4.99p 5.01p 4.80p 4.86p 272821
02/07/2019 5.00p 5.15p 4.70p 4.81p 583543
01/07/2019 5.20p 5.24p 4.81p 5.01p 1061326
28/06/2019 5.20p 5.60p 4.81p 5.10p 490066
27/06/2019 4.80p 5.23p 4.57p 5.23p 801138
26/06/2019 4.99p 5.20p 4.71p 4.80p 1120153
25/06/2019 5.00p 5.28p 4.52p 4.78p 1091049
24/06/2019 5.50p 5.90p 5.00p 5.16p 1060664
21/06/2019 5.10p 5.70p 5.10p 5.59p 202128
20/06/2019 5.60p 5.67p 5.06p 5.46p 184255
19/06/2019 5.20p 5.65p 5.20p 5.60p 251063
18/06/2019 5.21p 5.65p 5.16p 5.65p 493573
17/06/2019 5.04p 5.51p 5.02p 5.50p 307571
14/06/2019 5.06p 5.35p 5.02p 5.23p 879262
13/06/2019 6.00p 6.41p 5.11p 5.20p 2591213
12/06/2019 6.12p 6.72p 5.68p 5.85p 1743509
11/06/2019 7.48p 7.48p 6.13p 6.75p 442508
10/06/2019 6.00p 6.95p 6.00p 6.60p 635019
07/06/2019 6.62p 7.10p 6.33p 6.56p 539955
06/06/2019 7.28p 7.55p 6.70p 6.90p 743273
05/06/2019 6.52p 7.76p 6.52p 7.09p 2353003
04/06/2019 7.30p 7.80p 6.52p 6.76p 3298681
03/06/2019 6.20p 8.83p 5.65p 7.63p 6329360
31/05/2019 5.30p 6.48p 5.05p 6.10p 2535588
30/05/2019 5.00p 5.20p 4.65p 5.20p 474647
29/05/2019 5.00p 5.30p 4.75p 5.00p 359539
28/05/2019 4.75p 5.48p 4.65p 5.25p 1396557
24/05/2019 4.59p 5.05p 4.36p 5.05p 1678885
23/05/2019 4.51p 4.68p 4.41p 4.41p 672247
22/05/2019 4.57p 4.74p 4.55p 4.66p 1149872
21/05/2019 4.40p 4.59p 4.31p 4.45p 700458
20/05/2019 4.49p 4.75p 4.20p 4.45p 3421374
17/05/2019 4.40p 4.49p 4.11p 4.29p 147167
16/05/2019 4.49p 4.49p 4.15p 4.30p 509641
15/05/2019 4.24p 4.45p 4.09p 4.20p 1182303
14/05/2019 4.25p 4.38p 4.05p 4.13p 1006867
13/05/2019 4.50p 4.70p 4.25p 4.30p 866189
10/05/2019 4.64p 5.00p 4.50p 4.63p 1013051
09/05/2019 5.02p 5.03p 4.51p 4.63p 1897309
08/05/2019 5.40p 5.40p 4.61p 4.99p 1549807
07/05/2019 4.50p 5.48p 4.50p 5.21p 5483754
03/05/2019 3.75p 5.72p 3.59p 4.19p 12818044
02/05/2019 3.39p 3.75p 3.22p 3.68p 4354697
01/05/2019 3.05p 3.25p 2.80p 3.18p 2976946
30/04/2019 3.50p 3.55p 3.09p 3.09p 1871798
29/04/2019 3.38p 3.38p 3.13p 3.13p 765213
26/04/2019 3.25p 3.41p 3.09p 3.09p 1942062
25/04/2019 3.44p 3.45p 3.24p 3.24p 215150
24/04/2019 3.30p 3.52p 3.30p 3.35p 1167789
23/04/2019 3.50p 3.72p 3.29p 3.39p 1109405
18/04/2019 3.30p 3.38p 3.21p 3.37p 4656581
17/04/2019 3.50p 3.50p 3.13p 3.32p 441532
16/04/2019 3.55p 3.55p 3.11p 3.29p 869974
15/04/2019 3.49p 3.74p 3.21p 3.30p 1715328
12/04/2019 3.20p 3.63p 3.02p 3.25p 6681952
11/04/2019 3.87p 3.99p 3.64p 3.78p 597663
10/04/2019 4.01p 4.39p 3.65p 3.80p 792895
09/04/2019 4.00p 4.39p 3.65p 3.88p 1974674
08/04/2019 3.80p 3.88p 3.36p 3.64p 619575
05/04/2019 3.55p 3.88p 3.26p 3.57p 873174
04/04/2019 3.50p 3.80p 3.30p 3.42p 1456728
03/04/2019 4.39p 4.39p 3.50p 3.58p 1421032
02/04/2019 4.00p 4.39p 3.90p 3.91p 314176
01/04/2019 4.90p 4.90p 3.85p 3.86p 1090222
29/03/2019 4.51p 4.84p 4.50p 4.60p 206084
28/03/2019 4.60p 4.84p 4.56p 4.70p 103847
27/03/2019 4.62p 4.80p 4.56p 4.62p 478711
26/03/2019 4.80p 4.93p 4.50p 4.90p 353506
25/03/2019 4.77p 4.91p 4.60p 4.91p 521776
22/03/2019 4.80p 4.85p 4.58p 4.58p 327006
21/03/2019 4.65p 4.88p 4.60p 4.70p 247417
20/03/2019 4.79p 5.02p 4.66p 4.71p 562143
19/03/2019 4.70p 5.01p 4.70p 4.70p 60815
18/03/2019 4.85p 4.95p 4.57p 4.95p 443424
15/03/2019 4.65p 4.78p 4.63p 4.66p 150450
14/03/2019 4.80p 4.90p 4.65p 4.75p 329174
13/03/2019 4.61p 4.99p 4.61p 4.80p 350605
12/03/2019 4.85p 4.85p 4.57p 4.73p 453352
11/03/2019 4.56p 4.85p 4.56p 4.76p 365943
08/03/2019 4.60p 4.84p 4.51p 4.70p 215184
07/03/2019 4.55p 4.90p 4.50p 4.70p 615245
06/03/2019 4.70p 4.89p 4.65p 4.89p 231580
05/03/2019 5.00p 5.18p 4.91p 5.05p 235783
04/03/2019 4.99p 4.99p 4.70p 4.96p 309465
01/03/2019 5.48p 5.48p 4.62p 4.75p 373635
28/02/2019 5.00p 5.00p 4.75p 4.99p 269454
27/02/2019 4.81p 5.20p 4.75p 5.09p 507546
26/02/2019 5.13p 5.13p 4.84p 5.12p 506573
25/02/2019 4.95p 5.48p 4.75p 5.05p 253406
22/02/2019 4.99p 5.40p 4.71p 4.75p 670861
21/02/2019 4.51p 5.40p 4.51p 4.80p 241842
20/02/2019 5.00p 5.00p 4.86p 5.00p 396128
19/02/2019 5.00p 5.48p 4.88p 4.88p 422963
18/02/2019 5.40p 5.40p 4.76p 5.07p 503663
15/02/2019 5.00p 5.28p 4.77p 5.05p 1161053
14/02/2019 5.36p 5.38p 5.10p 5.21p 927614
13/02/2019 5.14p 5.50p 5.11p 5.45p 211922
12/02/2019 5.26p 5.38p 5.02p 5.18p 1170250
11/02/2019 5.24p 5.50p 5.24p 5.46p 454635
08/02/2019 5.21p 5.40p 5.21p 5.40p 666174
07/02/2019 5.37p 5.48p 5.28p 5.34p 724554
06/02/2019 5.50p 5.65p 5.36p 5.49p 20045
05/02/2019 5.68p 5.88p 5.50p 5.50p 1491962
04/02/2019 5.80p 5.87p 5.54p 5.65p 456355
01/02/2019 5.52p 5.88p 5.50p 5.62p 297021
31/01/2019 5.88p 5.88p 5.59p 5.59p 49790
30/01/2019 5.50p 5.88p 5.40p 5.70p 606110
29/01/2019 5.30p 5.70p 5.15p 5.29p 416997
28/01/2019 5.70p 5.77p 5.31p 5.44p 631538
25/01/2019 5.70p 5.70p 5.27p 5.59p 271529
24/01/2019 5.50p 5.62p 5.33p 5.43p 311263
23/01/2019 5.50p 5.75p 5.30p 5.59p 1694158
22/01/2019 6.00p 6.00p 5.41p 5.55p 1719089
21/01/2019 6.78p 6.78p 5.62p 5.85p 3476933
18/01/2019 8.00p 8.49p 6.52p 6.67p 5886054
17/01/2019 6.32p 8.32p 5.86p 7.78p 15875126
16/01/2019 5.32p 5.85p 5.32p 5.65p 230069
15/01/2019 6.00p 6.00p 5.34p 5.40p 611899
14/01/2019 6.00p 6.00p 5.70p 5.76p 318027
11/01/2019 5.98p 6.00p 5.70p 5.71p 1241034
10/01/2019 6.00p 6.02p 5.70p 5.71p 2004377
09/01/2019 6.00p 6.00p 5.56p 5.76p 1007430
08/01/2019 5.88p 5.90p 5.56p 5.71p 607160
07/01/2019 6.50p 7.40p 5.56p 5.74p 3222967
04/01/2019 4.99p 5.97p 4.50p 5.71p 1473104
03/01/2019 4.10p 4.98p 3.99p 4.47p 1072925
02/01/2019 4.99p 4.99p 3.68p 4.30p 909366
31/12/2018 3.99p 4.34p 3.55p 4.33p 908094
28/12/2018 3.60p 4.00p 3.50p 3.65p 2136992
27/12/2018 3.80p 4.45p 3.80p 4.31p 448915
24/12/2018 4.01p 4.47p 3.81p 3.88p 339188
21/12/2018 4.29p 4.40p 3.84p 4.11p 39254
20/12/2018 4.90p 4.90p 3.75p 4.25p 3846788
19/12/2018 4.61p 5.11p 4.61p 5.11p 479937
18/12/2018 4.60p 5.30p 4.60p 5.04p 354983
17/12/2018 4.60p 4.70p 4.60p 4.70p 488201
14/12/2018 4.86p 5.20p 4.62p 4.80p 106252
13/12/2018 4.90p 5.10p 4.65p 4.75p 114256
12/12/2018 4.30p 5.50p 4.30p 5.05p 569882
11/12/2018 4.57p 4.85p 4.25p 4.65p 425776
10/12/2018 4.50p 5.51p 4.30p 4.55p 1013890
07/12/2018 5.00p 5.34p 4.90p 4.94p 552943
06/12/2018 5.02p 5.36p 4.99p 4.99p 314598
05/12/2018 5.60p 5.60p 5.05p 5.25p 223626
04/12/2018 5.45p 5.45p 5.13p 5.25p 285207
03/12/2018 5.68p 5.68p 5.01p 5.35p 689417
30/11/2018 5.50p 6.19p 5.10p 5.39p 426809
29/11/2018 5.30p 6.06p 5.02p 5.21p 822138
28/11/2018 5.50p 5.58p 5.22p 5.34p 516893
27/11/2018 5.20p 6.03p 5.20p 5.60p 935313
26/11/2018 5.50p 6.65p 5.50p 5.94p 219221
23/11/2018 5.54p 5.84p 5.30p 5.84p 123259
22/11/2018 6.00p 6.61p 5.42p 5.72p 429572
21/11/2018 5.50p 6.14p 5.42p 5.84p 209285

*Close Price adjusted for both dividends and splits