1. Share Prices

  2. Afc Energy PLC (AFC)

9.55p-0.40 (-4.02%)10 Jan 2025, 16:40
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Afc Energy PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 10, 20259.63p10.14p9.55p9.55p1,221,204
Jan 9, 20259.70p10.16p9.60p9.95p1,113,326
Jan 8, 202510.30p10.30p9.61p9.70p1,857,743
Jan 7, 202510.60p11.10p9.90p10.06p1,906,632
Jan 6, 20259.96p10.68p9.96p10.66p2,001,141
Jan 3, 202510.22p11.10p9.79p10.04p2,280,349
Jan 2, 202510.66p10.97p10.12p10.34p1,246,044
Dec 31, 20249.99p11.14p9.57p10.62p8,391,743
Dec 30, 20249.90p9.95p9.32p9.63p2,238,923
Dec 27, 20249.44p9.77p9.12p9.51p686,860
Dec 24, 20249.74p10.00p9.14p9.45p260,021
Dec 23, 20249.90p10.00p9.02p9.74p952,169
Dec 20, 20248.60p10.06p8.60p10.06p2,623,439
Dec 19, 20249.60p9.60p8.38p8.60p2,910,972
Dec 18, 20249.60p10.00p9.13p9.20p3,007,928
Dec 17, 20249.99p10.86p9.50p9.63p4,124,876
Dec 16, 202410.10p11.10p9.70p10.00p2,557,210
Dec 13, 202410.02p11.00p10.00p10.10p288,084
Dec 12, 202410.50p10.50p9.70p10.06p694,248
Dec 11, 202410.30p11.08p9.84p10.00p1,364,347
Dec 10, 202410.20p11.08p10.02p10.20p364,212
Dec 9, 202411.10p11.10p10.00p10.22p1,273,014
Dec 6, 202410.44p11.08p10.00p10.10p1,311,193
Dec 5, 202410.58p10.77p10.02p10.18p984,229
Dec 4, 202410.58p10.77p10.02p10.71p1,028,088
Dec 3, 202410.22p11.08p10.02p10.54p1,658,099
Dec 2, 202411.10p11.10p10.00p10.48p2,845,873
Nov 29, 202410.70p10.88p10.40p10.60p1,296,752
Nov 28, 202410.30p10.94p10.30p10.70p2,199,692
Nov 27, 202410.60p10.88p10.22p10.66p5,080,177
Nov 26, 202410.24p10.80p9.93p10.62p7,578,073
Nov 25, 202410.78p10.78p9.12p10.18p2,446,034
Nov 22, 20249.78p10.08p9.20p9.70p1,295,258
Nov 21, 20249.50p10.00p9.10p9.17p1,843,386
Nov 20, 20249.45p10.00p9.20p9.50p1,767,711
Nov 19, 20249.90p10.40p9.11p9.33p1,648,299
Nov 18, 20249.35p10.10p9.11p9.70p2,315,319
Nov 15, 20249.46p9.79p9.20p9.35p1,550,083
Nov 14, 20249.30p9.79p9.00p9.26p1,048,346
Nov 13, 20249.59p10.56p9.04p9.30p2,183,610
Nov 12, 202410.50p10.50p9.59p9.60p1,747,169
Nov 11, 202410.48p10.52p9.81p9.95p4,277,276
Nov 8, 202410.30p10.30p9.64p9.80p4,027,901
Nov 7, 20249.71p10.70p9.71p10.00p5,928,330
Nov 6, 202410.74p10.98p9.65p9.70p7,124,073
Nov 5, 202411.18p12.04p10.18p10.74p19,856,086
Nov 4, 20248.40p10.70p8.40p10.66p23,616,319
Nov 1, 20248.16p8.35p7.79p8.10p2,100,584
Oct 31, 20248.50p9.00p8.16p8.16p1,392,969
Oct 30, 20248.00p9.44p7.70p8.42p5,922,496
123456
Showing 1 to 50 of 253

Most Read

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
09 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Clarkson PLC4,275.009.90
Goodwin PLC7,420.003.34
Syncona Limited94.003.07
Playtech PLC705.002.77
4Imprint Group PLC4,815.002.45
Harbourvest Global Private Equity Limited2,565.002.19

Fallers

CompanyPrice% Chg
Cmc Markets PLC232.00-8.84
Wizz Air Holdings PLC1,229.00-7.59
Jupiter Fund Management PLC80.00-7.41
Alpha Group International PLC2,180.00-6.84
Kier Group PLC130.20-5.92
Greggs PLC2,082.00-5.79
Risers/fallers data from previous trading day.