livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

AFC Energy - (AFC) share price history


AFC Energy share priceAFC share price tradesAFC Fundamentals watchlistADD to watchlist
AFC Energy - (AFC) share price history
Date Open High Low Close Volume
07/08/2020 21.62 22.00 20.80 21.40 1,396,239
06/08/2020 21.75 21.90 20.55 21.65 1,438,655
05/08/2020 21.40 21.40 20.41 21.00 2,821,819
04/08/2020 21.75 21.85 20.05 20.75 2,959,243
03/08/2020 20.00 21.55 19.54 21.50 2,006,052
31/07/2020 20.00 21.86 19.70 20.20 5,051,440
30/07/2020 21.32 21.90 19.52 20.10 4,880,538
29/07/2020 21.25 22.60 21.00 21.45 2,143,807
28/07/2020 23.50 23.90 21.40 22.10 4,641,722
27/07/2020 20.90 23.40 20.33 23.40 6,564,452
24/07/2020 20.90 22.50 19.07 22.35 9,661,250
23/07/2020 23.25 24.20 21.44 21.85 6,593,127
22/07/2020 24.85 25.75 22.70 23.00 4,391,050
21/07/2020 25.40 25.40 24.10 24.70 3,480,343
20/07/2020 26.50 26.95 16.00 24.80 13,460,882
17/07/2020 27.55 28.50 24.85 26.05 10,881,791
16/07/2020 28.00 29.65 26.65 28.10 20,493,494
15/07/2020 24.95 25.95 24.00 24.95 9,132,711
14/07/2020 24.95 24.95 22.10 23.20 7,083,179
13/07/2020 21.60 24.85 21.35 24.10 8,411,138
10/07/2020 21.80 21.80 20.60 20.90 4,352,671
09/07/2020 20.95 21.75 20.15 20.50 5,585,561
08/07/2020 20.65 21.50 19.14 19.50 3,343,589
07/07/2020 21.80 21.80 19.00 20.30 4,531,291
06/07/2020 22.00 23.00 20.29 20.93 4,922,934
03/07/2020 19.96 21.90 19.80 21.45 9,099,633
02/07/2020 20.00 20.50 19.15 19.99 7,637,751
01/07/2020 16.98 19.80 16.00 19.30 35,965,124
30/06/2020 21.10 21.95 19.14 19.86 2,659,336
29/06/2020 21.10 21.80 20.05 21.40 857,144

AFC Energy - (AFC) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z