56.30p-0.90 (-1.57%)23 Jul 2021, 18:29
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Afc Energy PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jun 18, 202158.90p60.20p57.10p58.00p1,367,713
Jun 17, 202161.00p61.00p57.20p60.00p1,230,886
Jun 16, 202161.00p61.00p57.31p60.30p2,196,066
Jun 15, 202161.90p61.90p59.00p60.20p2,101,247
Jun 14, 202160.90p61.52p60.00p61.50p2,027,019
Jun 11, 202161.90p61.90p59.80p61.20p1,710,352
Jun 10, 202162.50p62.50p60.00p61.20p1,647,189
Jun 9, 202161.00p63.76p60.00p61.50p2,128,194
Jun 8, 202162.00p63.80p60.10p62.70p2,729,181
Jun 7, 202160.10p62.80p59.10p61.50p1,394,131
Jun 4, 202161.40p63.38p60.00p62.10p1,475,836
Jun 3, 202160.80p62.90p59.20p62.50p1,859,076
Jun 2, 202158.00p63.20p57.55p62.90p3,813,844
Jun 1, 202161.00p62.10p58.60p60.90p3,886,259
May 28, 202163.70p64.80p62.40p63.50p1,986,588
May 27, 202163.50p64.50p61.60p64.20p6,324,347
May 26, 202160.00p63.20p59.10p63.00p2,533,368
May 25, 202162.00p63.90p60.00p61.20p2,110,522
May 24, 202164.20p65.21p59.90p61.70p4,199,917
May 21, 202157.00p64.70p55.40p64.70p14,749,509
May 20, 202153.50p58.00p53.00p56.00p2,858,418
May 19, 202157.00p57.00p53.13p55.70p2,756,711
May 18, 202154.90p57.20p52.11p57.20p3,897,475
May 17, 202153.70p55.80p52.00p52.40p1,876,398
May 14, 202153.60p54.70p51.80p53.20p4,169,777
May 13, 202151.50p55.04p48.91p53.70p5,839,980
May 12, 202156.90p57.10p53.20p53.60p2,673,796
May 11, 202155.00p56.20p50.20p54.40p7,650,592
May 10, 202160.90p61.80p56.00p56.50p3,888,312
May 7, 202152.90p60.50p50.44p60.20p7,511,741
May 6, 202155.80p56.60p52.78p54.20p12,470,451
May 5, 202162.00p65.31p56.10p58.10p7,722,222
May 4, 202168.00p68.00p60.09p61.00p8,656,640
Apr 30, 202167.00p68.50p66.80p67.50p2,019,489
Apr 29, 202170.90p70.90p67.10p67.60p1,493,197
Apr 28, 202170.20p70.20p67.00p68.10p1,451,379
Apr 27, 202171.00p71.00p66.70p68.00p2,634,238
Apr 26, 202170.00p71.90p68.60p69.20p3,918,758
Apr 23, 202171.00p71.31p68.70p69.90p2,451,176
Apr 22, 202171.90p71.90p69.40p71.00p4,462,330
Apr 21, 202168.00p71.40p67.00p70.70p4,332,948
Apr 20, 202168.70p71.40p66.10p69.00p5,389,448
Apr 19, 202173.20p74.75p69.58p69.60p4,840,584
Apr 16, 202168.20p72.90p66.10p72.40p14,060,933
Apr 15, 202165.50p68.13p63.86p68.00p4,151,584
Apr 14, 202164.60p68.90p61.00p66.50p5,276,627
Apr 13, 202161.20p64.20p59.40p63.00p3,642,262
Apr 12, 202166.10p67.47p62.10p62.80p2,440,105
Apr 9, 202163.20p67.90p61.20p66.50p5,878,053
Apr 8, 202168.70p71.00p62.75p64.00p7,121,237
Showing 1 to 50 of 253