1. Share Prices

  2. Afc Energy PLC (AFC)

9.70p+0.53 (+5.78%)22 Nov 2024, 16:35
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
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
Oct 29, 20248.00p8.19p7.85p8.18p2,481,658
Oct 28, 20248.50p8.99p7.77p7.90p2,282,945
Oct 25, 20248.94p8.94p8.06p8.31p1,392,603
Oct 24, 20248.21p8.89p8.21p8.60p1,600,327
Oct 23, 20248.84p8.91p8.45p8.45p2,081,915
Oct 22, 20248.60p8.94p8.31p8.82p5,059,279
Oct 21, 20247.80p8.91p7.51p8.56p8,172,310
Oct 18, 20247.71p7.88p6.61p7.74p9,426,958
Oct 17, 20248.25p8.40p7.71p7.82p3,216,374
Oct 16, 20248.10p8.79p7.74p8.30p2,615,557
Oct 15, 20248.40p8.93p7.81p8.29p4,716,967
Oct 14, 20248.50p8.99p8.00p8.54p3,193,508
Oct 11, 20248.60p9.00p8.10p8.30p3,208,567
Oct 10, 20249.00p9.20p7.51p8.50p16,227,939
Oct 9, 20249.92p10.06p9.09p9.30p1,743,521
Oct 8, 20249.80p10.50p9.73p9.90p2,062,373
Oct 7, 202410.50p10.50p9.81p9.90p1,202,090
Oct 4, 20249.50p10.40p9.50p10.00p1,920,702
Oct 3, 20249.84p10.10p9.25p9.80p4,306,241
Oct 2, 202410.00p10.20p9.73p9.80p6,001,640
Oct 1, 202412.00p12.50p9.25p10.30p39,057,543
Sep 30, 202411.80p12.64p11.62p11.90p1,516,358
Sep 27, 202411.90p12.30p11.76p12.00p2,567,326
Sep 26, 202411.80p12.50p11.73p11.88p1,330,580
Sep 25, 202412.00p12.98p11.75p11.92p2,101,595
Sep 24, 202412.82p12.84p12.12p12.12p1,431,177
Sep 23, 202412.52p13.00p12.22p12.50p978,856
Sep 20, 202412.50p12.80p12.02p12.64p3,754,359
Sep 19, 202412.14p12.98p12.12p12.34p1,381,039
Sep 18, 202412.50p13.16p11.93p12.20p1,411,470
Sep 17, 202412.98p12.98p12.50p12.52p1,286,089
Sep 16, 202413.00p13.00p12.26p12.70p2,082,356
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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,730.0017.25
Clarkson PLC3,935.009.31
Ithaca Energy PLC115.606.06
Diploma PLC4,466.005.78
Puretech Health PLC171.205.68
Itv PLC65.505.56

Fallers

CompanyPrice% Chg
Cmc Markets PLC264.00-8.49
Close Brothers Group PLC200.40-6.53
W.A.G Payment Solutions PLC81.60-4.00
Investec PLC593.50-2.94
Goodwin PLC6,600.00-2.94
Fidelity China Special Situations PLC205.50-2.84
Risers/fallers data from previous trading day.