AFC Energy
(AFC)
Sector: Electronic & Electrical Equipment
Historic Prices - up to 10 years
|
21/02/2025
|
9.49p
|
9.49p
|
8.21p
|
8.51p
|
1,737,771
|
|
20/02/2025
|
8.66p
|
9.20p
|
8.19p
|
8.66p
|
3,815,630
|
|
19/02/2025
|
9.13p
|
9.29p
|
8.80p
|
9.00p
|
1,524,184
|
|
18/02/2025
|
8.80p
|
9.50p
|
8.68p
|
9.06p
|
1,922,258
|
|
17/02/2025
|
9.11p
|
9.20p
|
8.71p
|
8.85p
|
2,500,893
|
|
14/02/2025
|
9.29p
|
9.99p
|
8.89p
|
9.13p
|
3,522,004
|
|
13/02/2025
|
9.93p
|
10.14p
|
9.19p
|
9.48p
|
5,107,177
|
|
12/02/2025
|
9.86p
|
10.18p
|
9.51p
|
9.93p
|
1,697,135
|
|
11/02/2025
|
9.51p
|
10.10p
|
9.50p
|
9.91p
|
1,316,649
|
|
10/02/2025
|
10.60p
|
10.60p
|
9.53p
|
10.04p
|
2,375,603
|
|
07/02/2025
|
9.69p
|
10.66p
|
9.01p
|
10.20p
|
8,297,692
|
|
06/02/2025
|
9.20p
|
9.59p
|
8.77p
|
9.24p
|
4,118,001
|
|
05/02/2025
|
9.00p
|
9.33p
|
8.71p
|
9.24p
|
1,488,915
|
|
04/02/2025
|
9.00p
|
9.39p
|
8.69p
|
8.84p
|
1,127,836
|
|
03/02/2025
|
8.99p
|
9.50p
|
8.43p
|
8.84p
|
1,818,138
|
|
31/01/2025
|
8.90p
|
9.40p
|
8.77p
|
9.29p
|
1,510,853
|
|
30/01/2025
|
9.49p
|
9.49p
|
8.81p
|
8.92p
|
1,077,957
|
|
29/01/2025
|
9.40p
|
9.55p
|
8.76p
|
9.08p
|
1,024,260
|
|
28/01/2025
|
8.51p
|
9.70p
|
8.51p
|
9.00p
|
531,341
|
|
27/01/2025
|
9.00p
|
9.79p
|
8.43p
|
8.70p
|
2,871,416
|
|
24/01/2025
|
9.00p
|
9.79p
|
8.66p
|
8.92p
|
2,217,297
|
|
23/01/2025
|
9.11p
|
9.80p
|
8.80p
|
8.80p
|
619,394
|
|
22/01/2025
|
9.16p
|
9.44p
|
8.80p
|
9.10p
|
1,169,138
|
|
21/01/2025
|
8.82p
|
9.71p
|
8.70p
|
9.23p
|
1,518,771
|
|
20/01/2025
|
8.92p
|
9.82p
|
8.67p
|
8.83p
|
1,270,526
|
|
17/01/2025
|
9.00p
|
9.99p
|
8.80p
|
9.25p
|
1,605,410
|
|
16/01/2025
|
9.20p
|
9.89p
|
8.68p
|
9.19p
|
2,121,702
|
|
15/01/2025
|
8.66p
|
9.50p
|
8.66p
|
9.19p
|
2,094,694
|
|
14/01/2025
|
9.00p
|
9.49p
|
8.68p
|
8.90p
|
1,538,404
|
|
13/01/2025
|
9.57p
|
9.99p
|
8.81p
|
9.00p
|
1,591,221
|
|
10/01/2025
|
9.63p
|
10.14p
|
9.55p
|
9.55p
|
1,221,205
|
|
09/01/2025
|
9.70p
|
10.16p
|
9.60p
|
9.95p
|
1,113,326
|
|
08/01/2025
|
10.30p
|
10.30p
|
9.61p
|
9.70p
|
1,857,661
|
|
07/01/2025
|
10.60p
|
11.10p
|
9.90p
|
10.06p
|
1,906,632
|
|
06/01/2025
|
9.96p
|
10.68p
|
9.96p
|
10.66p
|
2,000,386
|
|
03/01/2025
|
10.22p
|
11.10p
|
9.79p
|
10.04p
|
2,280,349
|
|
02/01/2025
|
10.66p
|
10.97p
|
10.12p
|
10.34p
|
1,246,044
|
|
01/01/2025
|
9.99p
|
11.14p
|
9.57p
|
10.62p
|
8,391,743
|
|
31/12/2024
|
9.99p
|
11.14p
|
9.57p
|
10.62p
|
8,391,743
|
|
30/12/2024
|
9.90p
|
9.95p
|
9.32p
|
9.63p
|
2,238,923
|
|
27/12/2024
|
9.44p
|
9.77p
|
9.12p
|
9.51p
|
686,860
|
|
26/12/2024
|
9.74p
|
10.00p
|
9.14p
|
9.45p
|
260,021
|
|
25/12/2024
|
9.74p
|
10.00p
|
9.14p
|
9.45p
|
260,021
|
|
24/12/2024
|
9.74p
|
10.00p
|
9.14p
|
9.45p
|
260,021
|
|
23/12/2024
|
9.90p
|
10.00p
|
9.02p
|
9.74p
|
952,170
|
|
20/12/2024
|
8.60p
|
10.06p
|
8.60p
|
10.06p
|
2,623,440
|
|
19/12/2024
|
9.60p
|
9.60p
|
8.38p
|
8.60p
|
2,910,972
|
|
18/12/2024
|
9.60p
|
10.00p
|
9.13p
|
9.20p
|
3,007,928
|
|
17/12/2024
|
9.99p
|
10.86p
|
9.50p
|
9.63p
|
4,124,876
|
|
16/12/2024
|
10.10p
|
11.10p
|
9.70p
|
10.00p
|
2,557,210
|
|
13/12/2024
|
10.02p
|
11.00p
|
10.00p
|
10.10p
|
288,085
|
|
12/12/2024
|
10.50p
|
10.50p
|
9.70p
|
10.06p
|
694,249
|
|
11/12/2024
|
10.30p
|
11.08p
|
9.84p
|
10.00p
|
1,364,348
|
|
10/12/2024
|
10.20p
|
11.08p
|
10.02p
|
10.20p
|
364,213
|
|
09/12/2024
|
11.10p
|
11.10p
|
10.00p
|
10.22p
|
1,273,014
|
|
06/12/2024
|
10.44p
|
11.08p
|
10.00p
|
10.10p
|
1,311,193
|
|
05/12/2024
|
10.58p
|
10.77p
|
10.02p
|
10.18p
|
984,230
|
|
04/12/2024
|
10.58p
|
10.77p
|
10.02p
|
10.71p
|
1,028,015
|
|
03/12/2024
|
10.22p
|
11.08p
|
10.02p
|
10.54p
|
1,658,100
|
|
02/12/2024
|
11.10p
|
11.10p
|
10.00p
|
10.48p
|
2,845,873
|
|
29/11/2024
|
10.70p
|
10.88p
|
10.40p
|
10.60p
|
1,296,752
|
|
28/11/2024
|
10.30p
|
10.94p
|
10.30p
|
10.70p
|
2,199,693
|
|
27/11/2024
|
10.60p
|
10.88p
|
10.22p
|
10.66p
|
5,080,178
|
|
26/11/2024
|
10.24p
|
10.80p
|
9.93p
|
10.62p
|
6,578,074
|
|
25/11/2024
|
10.78p
|
10.78p
|
9.12p
|
10.18p
|
2,446,034
|
|
22/11/2024
|
9.78p
|
10.08p
|
9.20p
|
9.17p
|
1,295,259
|
|
21/11/2024
|
9.50p
|
10.00p
|
9.10p
|
9.17p
|
1,843,386
|
|
20/11/2024
|
9.45p
|
10.00p
|
9.20p
|
9.50p
|
1,767,711
|
|
19/11/2024
|
9.90p
|
10.40p
|
9.11p
|
9.33p
|
1,648,196
|
|
18/11/2024
|
9.35p
|
10.10p
|
9.11p
|
9.70p
|
2,315,319
|
|
15/11/2024
|
9.46p
|
9.79p
|
9.20p
|
9.26p
|
1,550,083
|
|
14/11/2024
|
9.30p
|
9.79p
|
9.00p
|
9.26p
|
1,048,347
|
|
13/11/2024
|
9.59p
|
10.56p
|
9.04p
|
9.30p
|
2,183,610
|
|
12/11/2024
|
10.50p
|
10.50p
|
9.59p
|
9.60p
|
1,747,168
|
|
11/11/2024
|
10.48p
|
10.52p
|
9.81p
|
9.95p
|
4,277,276
|
|
08/11/2024
|
10.30p
|
10.30p
|
9.64p
|
9.80p
|
4,027,902
|
|
07/11/2024
|
9.71p
|
10.70p
|
9.71p
|
10.00p
|
5,928,330
|
|
06/11/2024
|
10.74p
|
10.98p
|
9.65p
|
9.70p
|
7,124,075
|
|
05/11/2024
|
11.18p
|
12.04p
|
10.18p
|
10.74p
|
19,856,094
|
|
04/11/2024
|
8.40p
|
10.70p
|
8.40p
|
10.66p
|
23,616,324
|
|
01/11/2024
|
8.16p
|
8.35p
|
7.79p
|
8.10p
|
2,100,584
|
|
31/10/2024
|
8.50p
|
9.00p
|
8.16p
|
8.16p
|
1,392,969
|
|
30/10/2024
|
8.00p
|
9.44p
|
7.70p
|
8.42p
|
5,922,496
|
|
29/10/2024
|
8.00p
|
8.19p
|
7.85p
|
8.18p
|
2,481,659
|
|
28/10/2024
|
8.50p
|
8.99p
|
7.77p
|
7.90p
|
2,282,946
|
|
25/10/2024
|
8.94p
|
8.94p
|
8.06p
|
8.31p
|
1,392,604
|
|
24/10/2024
|
8.21p
|
8.89p
|
8.11p
|
8.60p
|
1,600,327
|
|
23/10/2024
|
8.84p
|
8.91p
|
8.45p
|
8.45p
|
2,081,915
|
|
22/10/2024
|
8.60p
|
8.94p
|
8.32p
|
8.82p
|
5,059,279
|
|
21/10/2024
|
7.80p
|
8.91p
|
7.51p
|
8.56p
|
8,172,310
|
|
18/10/2024
|
7.71p
|
7.88p
|
6.61p
|
7.74p
|
9,426,958
|
|
17/10/2024
|
8.25p
|
8.40p
|
7.71p
|
7.82p
|
3,208,681
|
|
16/10/2024
|
8.10p
|
8.79p
|
7.74p
|
8.30p
|
2,615,557
|
|
15/10/2024
|
8.40p
|
8.93p
|
7.81p
|
8.29p
|
4,716,966
|
|
14/10/2024
|
8.50p
|
8.99p
|
8.00p
|
8.54p
|
3,193,507
|
|
11/10/2024
|
8.60p
|
9.00p
|
8.10p
|
8.30p
|
3,208,568
|
|
10/10/2024
|
9.00p
|
9.20p
|
7.51p
|
8.50p
|
16,227,940
|
|
09/10/2024
|
9.92p
|
10.06p
|
9.09p
|
9.30p
|
1,743,521
|
|
08/10/2024
|
9.80p
|
10.50p
|
9.73p
|
9.90p
|
2,062,374
|
|
07/10/2024
|
10.50p
|
10.50p
|
9.81p
|
9.90p
|
1,202,091
|
|
04/10/2024
|
9.50p
|
10.40p
|
9.50p
|
10.00p
|
1,920,702
|
|
03/10/2024
|
9.84p
|
10.10p
|
9.25p
|
9.80p
|
4,306,241
|
|
02/10/2024
|
10.00p
|
10.20p
|
9.73p
|
9.80p
|
6,001,641
|
|
01/10/2024
|
12.00p
|
12.50p
|
9.25p
|
10.30p
|
39,057,543
|
|
30/09/2024
|
11.80p
|
12.64p
|
11.62p
|
11.90p
|
1,516,359
|
|
27/09/2024
|
11.90p
|
12.30p
|
11.76p
|
12.00p
|
2,567,326
|
|
26/09/2024
|
11.80p
|
12.50p
|
11.73p
|
11.88p
|
1,330,581
|
|
25/09/2024
|
12.00p
|
12.98p
|
11.75p
|
11.92p
|
2,101,597
|
|
24/09/2024
|
12.82p
|
12.84p
|
12.12p
|
12.12p
|
1,431,178
|
|
23/09/2024
|
12.52p
|
13.00p
|
12.22p
|
12.50p
|
978,856
|
|
20/09/2024
|
12.50p
|
12.80p
|
12.02p
|
12.64p
|
3,754,360
|
|
19/09/2024
|
12.14p
|
12.98p
|
12.12p
|
12.34p
|
1,381,040
|
|
18/09/2024
|
12.50p
|
13.16p
|
11.93p
|
12.20p
|
1,411,470
|
|
17/09/2024
|
12.98p
|
12.98p
|
12.50p
|
12.52p
|
1,286,090
|
|
16/09/2024
|
13.00p
|
13.00p
|
12.26p
|
12.70p
|
2,082,357
|
|
13/09/2024
|
12.26p
|
12.98p
|
12.02p
|
12.30p
|
1,618,224
|
|
12/09/2024
|
12.02p
|
12.98p
|
11.86p
|
11.92p
|
2,253,209
|
|
11/09/2024
|
12.00p
|
12.98p
|
11.58p
|
12.00p
|
10,375,656
|
|
10/09/2024
|
12.40p
|
12.56p
|
11.58p
|
12.00p
|
1,731,647
|
|
09/09/2024
|
12.00p
|
13.18p
|
12.00p
|
12.30p
|
1,972,952
|
|
06/09/2024
|
12.52p
|
13.92p
|
12.02p
|
12.32p
|
1,288,899
|
|
05/09/2024
|
13.30p
|
13.90p
|
12.34p
|
12.94p
|
2,884,560
|
|
04/09/2024
|
12.50p
|
14.20p
|
11.70p
|
12.50p
|
3,645,354
|
|
03/09/2024
|
12.98p
|
14.20p
|
12.00p
|
12.60p
|
2,177,515
|
|
02/09/2024
|
12.50p
|
13.00p
|
12.44p
|
12.96p
|
951,098
|
|
30/08/2024
|
12.60p
|
14.28p
|
12.52p
|
12.96p
|
1,674,370
|
|
29/08/2024
|
13.50p
|
13.98p
|
12.43p
|
12.60p
|
2,655,504
|
|
28/08/2024
|
14.00p
|
14.00p
|
12.85p
|
13.00p
|
3,211,497
|
|
27/08/2024
|
13.00p
|
14.00p
|
13.00p
|
13.56p
|
1,311,240
|
|
26/08/2024
|
13.50p
|
14.82p
|
13.32p
|
13.40p
|
904,793
|
|
23/08/2024
|
13.50p
|
14.82p
|
13.32p
|
13.40p
|
904,793
|
|
22/08/2024
|
13.50p
|
14.82p
|
13.32p
|
13.40p
|
904,793
|