AFC Energy
(AFC)
Sector: Electronic & Electrical Equipment
Historic Prices - up to 10 years
|
09/05/2025
|
9.69p
|
10.50p
|
8.50p
|
10.00p
|
2,437,517
|
|
08/05/2025
|
10.00p
|
10.00p
|
8.91p
|
9.80p
|
2,337,466
|
|
07/05/2025
|
10.10p
|
11.00p
|
8.61p
|
9.20p
|
11,006,496
|
|
06/05/2025
|
8.00p
|
10.38p
|
8.00p
|
10.30p
|
11,176,913
|
|
05/05/2025
|
7.95p
|
8.77p
|
7.23p
|
8.26p
|
4,731,658
|
|
02/05/2025
|
7.95p
|
8.77p
|
7.23p
|
8.26p
|
4,731,658
|
|
01/05/2025
|
8.00p
|
8.00p
|
7.00p
|
7.72p
|
1,802,598
|
|
30/04/2025
|
7.00p
|
7.89p
|
7.00p
|
7.64p
|
6,563,215
|
|
29/04/2025
|
6.74p
|
7.39p
|
6.10p
|
7.12p
|
3,759,419
|
|
28/04/2025
|
6.41p
|
6.84p
|
6.00p
|
6.45p
|
1,786,215
|
|
25/04/2025
|
6.50p
|
6.50p
|
5.61p
|
6.49p
|
1,423,602
|
|
24/04/2025
|
6.00p
|
6.50p
|
5.65p
|
5.94p
|
1,069,376
|
|
23/04/2025
|
5.80p
|
6.49p
|
5.50p
|
5.96p
|
4,513,170
|
|
22/04/2025
|
6.34p
|
6.34p
|
5.50p
|
5.50p
|
2,948,299
|
|
21/04/2025
|
6.57p
|
6.60p
|
5.71p
|
6.27p
|
1,112,632
|
|
18/04/2025
|
6.57p
|
6.60p
|
5.71p
|
6.27p
|
1,112,632
|
|
17/04/2025
|
6.57p
|
6.60p
|
5.71p
|
6.27p
|
1,112,632
|
|
16/04/2025
|
6.80p
|
6.80p
|
6.21p
|
6.21p
|
812,448
|
|
15/04/2025
|
6.85p
|
6.85p
|
5.71p
|
6.50p
|
763,246
|
|
14/04/2025
|
6.70p
|
6.85p
|
6.00p
|
6.39p
|
934,566
|
|
11/04/2025
|
6.01p
|
6.85p
|
6.00p
|
6.70p
|
1,208,222
|
|
10/04/2025
|
6.49p
|
6.77p
|
5.71p
|
6.01p
|
1,883,058
|
|
09/04/2025
|
5.95p
|
6.40p
|
5.55p
|
5.95p
|
624,945
|
|
08/04/2025
|
5.80p
|
6.39p
|
5.00p
|
5.85p
|
1,221,336
|
|
07/04/2025
|
5.45p
|
6.00p
|
5.00p
|
5.70p
|
3,584,941
|
|
04/04/2025
|
5.81p
|
6.30p
|
5.51p
|
5.70p
|
1,219,881
|
|
03/04/2025
|
6.29p
|
6.33p
|
5.51p
|
6.33p
|
1,284,389
|
|
02/04/2025
|
5.93p
|
6.30p
|
5.81p
|
6.20p
|
2,501,698
|
|
01/04/2025
|
5.50p
|
6.30p
|
5.46p
|
6.30p
|
1,797,387
|
|
31/03/2025
|
5.89p
|
5.90p
|
5.50p
|
5.50p
|
1,696,832
|
|
28/03/2025
|
5.90p
|
6.50p
|
5.31p
|
5.74p
|
5,004,414
|
|
27/03/2025
|
6.10p
|
6.50p
|
5.61p
|
5.82p
|
1,921,392
|
|
26/03/2025
|
5.98p
|
6.23p
|
5.11p
|
6.10p
|
6,794,480
|
|
25/03/2025
|
6.49p
|
7.00p
|
5.00p
|
5.60p
|
8,157,465
|
|
24/03/2025
|
6.30p
|
6.50p
|
6.01p
|
6.50p
|
1,342,734
|
|
21/03/2025
|
6.49p
|
6.80p
|
6.04p
|
6.04p
|
3,475,727
|
|
20/03/2025
|
6.24p
|
6.98p
|
6.01p
|
6.60p
|
1,973,962
|
|
19/03/2025
|
5.90p
|
6.99p
|
5.06p
|
6.24p
|
8,353,150
|
|
18/03/2025
|
6.45p
|
6.90p
|
6.15p
|
6.70p
|
3,187,697
|
|
17/03/2025
|
7.02p
|
7.02p
|
6.11p
|
6.30p
|
2,109,617
|
|
14/03/2025
|
6.69p
|
7.03p
|
6.10p
|
7.03p
|
1,207,070
|
|
13/03/2025
|
6.55p
|
7.00p
|
6.21p
|
6.63p
|
2,862,341
|
|
12/03/2025
|
6.69p
|
6.79p
|
6.41p
|
6.55p
|
2,036,591
|
|
11/03/2025
|
7.00p
|
7.00p
|
6.27p
|
6.65p
|
2,211,751
|
|
10/03/2025
|
6.20p
|
7.40p
|
6.20p
|
6.75p
|
2,478,646
|
|
07/03/2025
|
6.99p
|
7.40p
|
6.21p
|
7.20p
|
2,286,778
|
|
06/03/2025
|
7.19p
|
7.37p
|
6.23p
|
7.02p
|
2,714,945
|
|
05/03/2025
|
6.71p
|
7.49p
|
6.11p
|
7.40p
|
5,261,632
|
|
04/03/2025
|
7.89p
|
7.90p
|
6.60p
|
7.19p
|
4,691,404
|
|
03/03/2025
|
8.00p
|
8.00p
|
7.20p
|
7.35p
|
1,377,186
|
|
28/02/2025
|
7.85p
|
8.00p
|
7.38p
|
7.90p
|
2,179,146
|
|
27/02/2025
|
7.51p
|
7.99p
|
7.20p
|
7.37p
|
3,955,696
|
|
26/02/2025
|
8.49p
|
8.49p
|
7.40p
|
7.50p
|
4,129,427
|
|
25/02/2025
|
8.50p
|
8.99p
|
7.70p
|
7.75p
|
3,816,174
|
|
24/02/2025
|
8.99p
|
8.99p
|
8.17p
|
8.45p
|
2,008,989
|
|
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
|