17.50p-1.08 (-5.81%)28 Mar 2024, 17:25
Afc Energy PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 27, 2024 | 18.80p | 19.30p | 18.41p | 18.58p | 2,442,125 |
Mar 26, 2024 | 19.68p | 20.05p | 18.02p | 18.80p | 2,981,488 |
Mar 25, 2024 | 21.00p | 21.00p | 19.10p | 19.40p | 1,863,816 |
Mar 22, 2024 | 21.45p | 21.45p | 19.82p | 20.35p | 1,571,720 |
Mar 21, 2024 | 20.00p | 21.00p | 19.10p | 20.25p | 1,333,183 |
Mar 20, 2024 | 20.90p | 20.95p | 19.22p | 20.00p | 1,384,688 |
Mar 19, 2024 | 21.50p | 21.80p | 19.30p | 19.56p | 3,287,764 |
Mar 18, 2024 | 19.54p | 21.60p | 19.02p | 21.50p | 5,653,616 |
Mar 15, 2024 | 18.68p | 20.00p | 17.24p | 20.00p | 4,598,716 |
Mar 14, 2024 | 18.20p | 18.68p | 17.06p | 17.40p | 1,929,881 |
Mar 13, 2024 | 17.26p | 18.42p | 17.02p | 17.70p | 1,970,505 |
Mar 12, 2024 | 18.00p | 18.68p | 16.96p | 17.44p | 2,093,272 |
Mar 11, 2024 | 16.80p | 17.98p | 15.86p | 17.76p | 2,706,328 |
Mar 8, 2024 | 16.50p | 16.85p | 15.86p | 16.44p | 1,648,916 |
Mar 7, 2024 | 16.86p | 16.86p | 15.32p | 16.64p | 2,355,651 |
Mar 6, 2024 | 15.84p | 16.74p | 15.32p | 16.48p | 1,064,031 |
Mar 5, 2024 | 16.40p | 16.72p | 15.89p | 16.00p | 1,330,146 |
Mar 4, 2024 | 15.20p | 16.74p | 15.20p | 16.36p | 4,963,657 |
Mar 1, 2024 | 15.30p | 16.20p | 14.62p | 15.80p | 2,107,682 |
Feb 29, 2024 | 15.40p | 15.50p | 14.60p | 15.50p | 1,721,648 |
Feb 28, 2024 | 15.48p | 16.00p | 15.00p | 15.20p | 3,340,009 |
Feb 27, 2024 | 15.00p | 15.20p | 14.64p | 14.64p | 1,341,792 |
Feb 26, 2024 | 15.50p | 15.98p | 14.62p | 14.92p | 2,151,692 |
Feb 23, 2024 | 15.10p | 16.28p | 15.00p | 15.34p | 1,243,345 |
Feb 22, 2024 | 16.00p | 16.00p | 14.60p | 15.10p | 996,612 |
Feb 21, 2024 | 15.50p | 16.00p | 14.62p | 15.90p | 2,284,892 |
Feb 20, 2024 | 15.50p | 15.98p | 14.52p | 14.66p | 3,003,479 |
Feb 19, 2024 | 15.82p | 16.38p | 15.52p | 15.70p | 826,975 |
Feb 16, 2024 | 16.10p | 16.50p | 15.64p | 16.00p | 1,447,022 |
Feb 15, 2024 | 15.90p | 16.48p | 15.90p | 16.10p | 402,398 |
Feb 14, 2024 | 16.24p | 16.98p | 15.88p | 16.30p | 1,123,552 |
Feb 13, 2024 | 16.50p | 16.94p | 16.04p | 16.60p | 1,192,438 |
Feb 12, 2024 | 17.48p | 17.56p | 16.06p | 16.34p | 2,772,812 |
Feb 9, 2024 | 18.00p | 18.50p | 17.37p | 17.48p | 1,326,182 |
Feb 8, 2024 | 17.58p | 18.30p | 17.58p | 17.84p | 1,083,332 |
Feb 7, 2024 | 18.10p | 19.74p | 17.86p | 18.24p | 791,949 |
Feb 6, 2024 | 18.90p | 19.68p | 17.82p | 18.40p | 1,272,243 |
Feb 5, 2024 | 19.20p | 19.84p | 17.82p | 18.90p | 1,698,151 |
Feb 2, 2024 | 19.84p | 19.84p | 18.14p | 19.00p | 1,114,811 |
Feb 1, 2024 | 19.44p | 19.58p | 17.82p | 19.10p | 1,300,961 |
Jan 31, 2024 | 18.00p | 19.84p | 18.00p | 19.04p | 745,489 |
Jan 30, 2024 | 19.84p | 19.84p | 17.80p | 18.90p | 997,937 |
Jan 29, 2024 | 19.10p | 19.48p | 17.84p | 19.00p | 1,927,673 |
Jan 26, 2024 | 19.10p | 19.84p | 18.80p | 19.20p | 3,808,694 |
Jan 25, 2024 | 18.20p | 19.00p | 17.52p | 19.00p | 1,358,304 |
Jan 24, 2024 | 18.00p | 19.00p | 18.00p | 18.26p | 905,715 |
Jan 23, 2024 | 18.98p | 19.40p | 17.90p | 17.90p | 1,115,421 |
Jan 22, 2024 | 18.32p | 19.48p | 18.22p | 18.90p | 1,394,380 |
Jan 19, 2024 | 18.80p | 19.00p | 17.50p | 18.50p | 1,555,471 |
Jan 18, 2024 | 18.12p | 18.98p | 17.52p | 18.76p | 1,866,749 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.