Shares Magazine
5.50p-0.77 (-12.28%)22 Apr 2025, 16:36
Afc Energy PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 6.57p | 6.60p | 5.71p | 6.27p | 1,112,632 |
| Apr 16, 2025 | 6.80p | 6.80p | 6.21p | 6.21p | 812,447 |
| Apr 15, 2025 | 6.85p | 6.85p | 5.71p | 6.50p | 763,245 |
| Apr 14, 2025 | 6.70p | 6.85p | 6.00p | 6.39p | 934,567 |
| Apr 11, 2025 | 6.01p | 6.85p | 6.00p | 6.70p | 1,208,220 |
| Apr 10, 2025 | 6.49p | 6.77p | 5.71p | 6.01p | 1,883,060 |
| Apr 9, 2025 | 5.95p | 6.40p | 5.55p | 5.95p | 624,943 |
| Apr 8, 2025 | 5.80p | 6.39p | 5.00p | 5.85p | 1,221,334 |
| Apr 7, 2025 | 5.45p | 6.00p | 5.00p | 5.70p | 3,584,940 |
| Apr 4, 2025 | 5.81p | 6.30p | 5.51p | 5.70p | 1,219,881 |
| Apr 3, 2025 | 6.29p | 6.33p | 5.51p | 6.33p | 1,284,388 |
| Apr 2, 2025 | 5.93p | 6.30p | 5.81p | 6.20p | 2,501,697 |
| Apr 1, 2025 | 5.50p | 6.30p | 5.46p | 6.30p | 1,797,386 |
| Mar 31, 2025 | 5.89p | 5.90p | 5.50p | 5.50p | 1,696,831 |
| Mar 28, 2025 | 5.90p | 6.50p | 5.31p | 5.74p | 5,004,415 |
| Mar 27, 2025 | 6.10p | 6.50p | 5.61p | 5.82p | 1,921,392 |
| Mar 26, 2025 | 5.98p | 6.23p | 5.11p | 6.10p | 6,794,483 |
| Mar 25, 2025 | 6.49p | 7.00p | 5.00p | 5.60p | 8,157,465 |
| Mar 24, 2025 | 6.30p | 6.50p | 6.01p | 6.50p | 1,342,732 |
| Mar 21, 2025 | 6.49p | 6.80p | 6.04p | 6.04p | 3,475,723 |
| Mar 20, 2025 | 6.24p | 6.98p | 6.01p | 6.60p | 1,973,963 |
| Mar 19, 2025 | 5.90p | 6.99p | 5.06p | 6.24p | 8,353,151 |
| Mar 18, 2025 | 6.45p | 6.90p | 6.15p | 6.70p | 3,187,699 |
| Mar 17, 2025 | 7.02p | 7.02p | 6.11p | 6.30p | 2,109,619 |
| Mar 14, 2025 | 6.69p | 7.03p | 6.10p | 7.03p | 1,207,069 |
| Mar 13, 2025 | 6.55p | 7.00p | 6.21p | 6.63p | 2,862,341 |
| Mar 12, 2025 | 6.69p | 6.79p | 6.41p | 6.55p | 2,036,591 |
| Mar 11, 2025 | 7.00p | 7.00p | 6.27p | 6.65p | 2,211,751 |
| Mar 10, 2025 | 6.20p | 7.40p | 6.20p | 6.75p | 2,492,957 |
| Mar 7, 2025 | 6.99p | 7.40p | 6.21p | 7.20p | 2,286,777 |
| Mar 6, 2025 | 7.19p | 7.37p | 6.23p | 7.02p | 2,714,944 |
| Mar 5, 2025 | 6.71p | 7.49p | 6.11p | 7.40p | 5,261,632 |
| Mar 4, 2025 | 7.89p | 7.90p | 6.60p | 7.19p | 4,691,402 |
| Mar 3, 2025 | 8.00p | 8.00p | 7.20p | 7.35p | 1,377,186 |
| Feb 28, 2025 | 7.85p | 8.00p | 7.38p | 7.90p | 2,179,145 |
| Feb 27, 2025 | 7.51p | 7.99p | 7.20p | 7.37p | 3,955,695 |
| Feb 26, 2025 | 8.49p | 8.49p | 7.40p | 7.50p | 4,213,323 |
| Feb 25, 2025 | 8.50p | 8.99p | 7.70p | 7.75p | 3,816,173 |
| Feb 24, 2025 | 8.99p | 8.99p | 8.17p | 8.45p | 2,008,989 |
| Feb 21, 2025 | 9.49p | 9.49p | 8.21p | 8.51p | 1,938,077 |
| Feb 20, 2025 | 8.66p | 9.20p | 8.19p | 8.66p | 3,815,630 |
| Feb 19, 2025 | 9.13p | 9.29p | 8.80p | 9.00p | 1,524,184 |
| Feb 18, 2025 | 8.80p | 9.50p | 8.68p | 9.06p | 1,922,258 |
| Feb 17, 2025 | 9.11p | 9.20p | 8.71p | 8.85p | 2,500,893 |
| Feb 14, 2025 | 9.29p | 9.99p | 8.88p | 9.13p | 3,522,370 |
| Feb 13, 2025 | 9.93p | 10.14p | 9.19p | 9.48p | 5,907,175 |
| Feb 12, 2025 | 9.86p | 10.18p | 9.51p | 9.93p | 1,698,180 |
| Feb 11, 2025 | 9.51p | 10.10p | 9.50p | 9.91p | 1,317,291 |
| Feb 10, 2025 | 10.60p | 10.60p | 9.53p | 10.04p | 2,375,602 |
| Feb 7, 2025 | 9.69p | 10.66p | 9.01p | 10.20p | 8,297,691 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,564.00 | 7.12 |
| THG PLC | 29.04 | 4.24 |
| Foresight Group Holdings Limited | 353.00 | 3.52 |
| Bunzl PLC | 2,366.00 | 3.41 |
| Burberry Group PLC | 676.20 | 3.36 |
| Lion Finance Group PLC | 5,560.00 | 3.35 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Senior PLC | 118.80 | -5.86 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Mobico Group PLC | 57.65 | -5.02 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |