17.50p-1.08 (-5.81%)28 Mar 2024, 17:25
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Afc Energy PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 27, 202418.80p19.30p18.41p18.58p2,442,125
Mar 26, 202419.68p20.05p18.02p18.80p2,981,488
Mar 25, 202421.00p21.00p19.10p19.40p1,863,816
Mar 22, 202421.45p21.45p19.82p20.35p1,571,720
Mar 21, 202420.00p21.00p19.10p20.25p1,333,183
Mar 20, 202420.90p20.95p19.22p20.00p1,384,688
Mar 19, 202421.50p21.80p19.30p19.56p3,287,764
Mar 18, 202419.54p21.60p19.02p21.50p5,653,616
Mar 15, 202418.68p20.00p17.24p20.00p4,598,716
Mar 14, 202418.20p18.68p17.06p17.40p1,929,881
Mar 13, 202417.26p18.42p17.02p17.70p1,970,505
Mar 12, 202418.00p18.68p16.96p17.44p2,093,272
Mar 11, 202416.80p17.98p15.86p17.76p2,706,328
Mar 8, 202416.50p16.85p15.86p16.44p1,648,916
Mar 7, 202416.86p16.86p15.32p16.64p2,355,651
Mar 6, 202415.84p16.74p15.32p16.48p1,064,031
Mar 5, 202416.40p16.72p15.89p16.00p1,330,146
Mar 4, 202415.20p16.74p15.20p16.36p4,963,657
Mar 1, 202415.30p16.20p14.62p15.80p2,107,682
Feb 29, 202415.40p15.50p14.60p15.50p1,721,648
Feb 28, 202415.48p16.00p15.00p15.20p3,340,009
Feb 27, 202415.00p15.20p14.64p14.64p1,341,792
Feb 26, 202415.50p15.98p14.62p14.92p2,151,692
Feb 23, 202415.10p16.28p15.00p15.34p1,243,345
Feb 22, 202416.00p16.00p14.60p15.10p996,612
Feb 21, 202415.50p16.00p14.62p15.90p2,284,892
Feb 20, 202415.50p15.98p14.52p14.66p3,003,479
Feb 19, 202415.82p16.38p15.52p15.70p826,975
Feb 16, 202416.10p16.50p15.64p16.00p1,447,022
Feb 15, 202415.90p16.48p15.90p16.10p402,398
Feb 14, 202416.24p16.98p15.88p16.30p1,123,552
Feb 13, 202416.50p16.94p16.04p16.60p1,192,438
Feb 12, 202417.48p17.56p16.06p16.34p2,772,812
Feb 9, 202418.00p18.50p17.37p17.48p1,326,182
Feb 8, 202417.58p18.30p17.58p17.84p1,083,332
Feb 7, 202418.10p19.74p17.86p18.24p791,949
Feb 6, 202418.90p19.68p17.82p18.40p1,272,243
Feb 5, 202419.20p19.84p17.82p18.90p1,698,151
Feb 2, 202419.84p19.84p18.14p19.00p1,114,811
Feb 1, 202419.44p19.58p17.82p19.10p1,300,961
Jan 31, 202418.00p19.84p18.00p19.04p745,489
Jan 30, 202419.84p19.84p17.80p18.90p997,937
Jan 29, 202419.10p19.48p17.84p19.00p1,927,673
Jan 26, 202419.10p19.84p18.80p19.20p3,808,694
Jan 25, 202418.20p19.00p17.52p19.00p1,358,304
Jan 24, 202418.00p19.00p18.00p18.26p905,715
Jan 23, 202418.98p19.40p17.90p17.90p1,115,421
Jan 22, 202418.32p19.48p18.22p18.90p1,394,380
Jan 19, 202418.80p19.00p17.50p18.50p1,555,471
Jan 18, 202418.12p18.98p17.52p18.76p1,866,749
Showing 1 to 50 of 252