AFC Energy
(AFC)
Sector: Electronic & Electrical Equipment
Historic Prices - up to 10 years
|
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
|
|
21/08/2024
|
13.80p
|
14.98p
|
13.02p
|
13.72p
|
995,336
|
|
20/08/2024
|
14.00p
|
14.00p
|
13.40p
|
13.48p
|
2,109,037
|
|
19/08/2024
|
13.50p
|
13.98p
|
13.30p
|
13.66p
|
1,420,465
|
|
16/08/2024
|
13.90p
|
14.00p
|
13.58p
|
13.80p
|
1,231,302
|
|
15/08/2024
|
14.92p
|
15.26p
|
13.64p
|
13.88p
|
1,008,649
|
|
14/08/2024
|
14.20p
|
15.32p
|
13.70p
|
13.88p
|
1,906,294
|
|
13/08/2024
|
13.80p
|
15.32p
|
13.70p
|
14.02p
|
2,360,681
|
|
12/08/2024
|
13.86p
|
14.98p
|
13.54p
|
13.98p
|
1,435,793
|
|
09/08/2024
|
14.00p
|
15.00p
|
13.54p
|
14.00p
|
872,519
|
|
08/08/2024
|
14.02p
|
15.00p
|
13.66p
|
13.84p
|
930,327
|
|
07/08/2024
|
14.84p
|
14.98p
|
13.72p
|
14.00p
|
1,490,856
|
|
06/08/2024
|
14.10p
|
14.50p
|
13.60p
|
13.80p
|
2,433,885
|
|
05/08/2024
|
13.90p
|
14.48p
|
13.18p
|
13.70p
|
4,983,040
|
|
02/08/2024
|
14.64p
|
15.22p
|
13.50p
|
14.40p
|
3,771,500
|
|
01/08/2024
|
15.52p
|
15.98p
|
14.70p
|
14.84p
|
2,460,327
|
|
31/07/2024
|
15.20p
|
15.70p
|
14.61p
|
15.00p
|
2,356,360
|
|
30/07/2024
|
15.68p
|
15.98p
|
15.00p
|
15.06p
|
1,181,030
|
|
29/07/2024
|
15.34p
|
15.98p
|
15.10p
|
15.24p
|
2,865,068
|
|
26/07/2024
|
15.50p
|
16.62p
|
14.84p
|
15.20p
|
2,739,807
|
|
25/07/2024
|
15.10p
|
15.68p
|
14.80p
|
15.20p
|
3,328,231
|
|
24/07/2024
|
15.80p
|
17.20p
|
14.80p
|
15.00p
|
5,467,696
|
|
23/07/2024
|
16.02p
|
17.38p
|
15.02p
|
15.60p
|
7,558,287
|
|
22/07/2024
|
17.20p
|
17.78p
|
16.36p
|
16.78p
|
3,107,095
|
|
19/07/2024
|
16.82p
|
18.04p
|
16.00p
|
16.22p
|
2,231,132
|
|
18/07/2024
|
18.00p
|
18.38p
|
16.64p
|
16.80p
|
3,935,533
|
|
17/07/2024
|
18.30p
|
19.00p
|
17.35p
|
17.66p
|
2,430,078
|
|
16/07/2024
|
18.00p
|
18.68p
|
17.32p
|
18.20p
|
750,446
|
|
15/07/2024
|
18.00p
|
19.00p
|
17.02p
|
18.00p
|
2,258,123
|
|
12/07/2024
|
17.98p
|
18.00p
|
17.22p
|
18.00p
|
931,877
|
|
11/07/2024
|
17.92p
|
17.96p
|
17.00p
|
17.58p
|
970,660
|
|
10/07/2024
|
17.60p
|
18.28p
|
17.02p
|
17.62p
|
1,131,706
|
|
09/07/2024
|
17.50p
|
18.50p
|
17.00p
|
17.50p
|
1,856,535
|
|
08/07/2024
|
18.30p
|
18.52p
|
17.26p
|
17.62p
|
2,578,479
|
|
05/07/2024
|
17.20p
|
18.50p
|
16.92p
|
18.28p
|
3,351,623
|
|
04/07/2024
|
16.60p
|
17.47p
|
16.02p
|
17.00p
|
3,902,225
|
|
03/07/2024
|
16.40p
|
17.18p
|
16.00p
|
16.42p
|
2,369,820
|
|
02/07/2024
|
16.80p
|
17.70p
|
16.21p
|
16.22p
|
2,922,634
|
|
01/07/2024
|
16.50p
|
17.48p
|
16.28p
|
16.82p
|
3,234,181
|
|
28/06/2024
|
17.10p
|
17.38p
|
15.05p
|
16.80p
|
5,863,784
|
|
27/06/2024
|
17.80p
|
18.00p
|
16.82p
|
17.10p
|
2,739,243
|
|
26/06/2024
|
18.20p
|
18.87p
|
17.60p
|
17.60p
|
2,873,212
|
|
25/06/2024
|
18.70p
|
19.84p
|
18.00p
|
18.00p
|
782,221
|
|
24/06/2024
|
18.50p
|
19.98p
|
17.92p
|
18.34p
|
2,591,332
|
|
21/06/2024
|
19.46p
|
20.00p
|
18.34p
|
19.00p
|
4,937,478
|
|
20/06/2024
|
18.80p
|
19.98p
|
18.50p
|
19.46p
|
3,675,180
|
|
19/06/2024
|
17.70p
|
19.78p
|
17.31p
|
18.78p
|
8,270,471
|
|
18/06/2024
|
16.80p
|
18.06p
|
16.80p
|
17.34p
|
6,265,757
|
|
17/06/2024
|
17.02p
|
18.00p
|
16.50p
|
16.68p
|
2,508,089
|
|
14/06/2024
|
16.62p
|
17.88p
|
16.00p
|
16.92p
|
9,818,448
|
|
13/06/2024
|
15.68p
|
16.98p
|
15.50p
|
16.48p
|
9,892,789
|
|
12/06/2024
|
15.90p
|
16.10p
|
15.10p
|
15.74p
|
9,383,512
|
|
11/06/2024
|
15.00p
|
16.72p
|
14.72p
|
15.80p
|
46,564,250
|
|
10/06/2024
|
20.35p
|
20.60p
|
19.06p
|
19.18p
|
2,143,736
|
|
07/06/2024
|
20.00p
|
21.45p
|
19.72p
|
20.60p
|
1,494,162
|
|
06/06/2024
|
22.00p
|
22.40p
|
19.92p
|
20.50p
|
4,307,903
|
|
05/06/2024
|
22.00p
|
23.95p
|
21.50p
|
21.75p
|
2,253,417
|
|
04/06/2024
|
22.50p
|
23.60p
|
22.00p
|
22.80p
|
1,956,810
|
|
03/06/2024
|
23.40p
|
24.95p
|
22.35p
|
23.25p
|
2,402,123
|
|
31/05/2024
|
25.00p
|
26.24p
|
23.20p
|
23.20p
|
7,064,142
|
|
30/05/2024
|
23.50p
|
24.24p
|
21.65p
|
24.15p
|
1,992,387
|
|
29/05/2024
|
23.00p
|
23.60p
|
22.05p
|
23.25p
|
2,196,570
|
|
28/05/2024
|
21.00p
|
23.30p
|
21.00p
|
23.00p
|
2,138,386
|
|
27/05/2024
|
22.00p
|
22.95p
|
21.15p
|
22.50p
|
1,607,022
|
|
24/05/2024
|
22.00p
|
22.95p
|
21.15p
|
22.50p
|
1,607,022
|
|
23/05/2024
|
22.00p
|
23.40p
|
21.05p
|
22.60p
|
3,773,010
|
|
22/05/2024
|
22.00p
|
22.00p
|
21.05p
|
21.75p
|
887,263
|
|
21/05/2024
|
21.50p
|
22.00p
|
20.05p
|
21.25p
|
815,975
|
|
20/05/2024
|
20.95p
|
21.84p
|
20.05p
|
21.50p
|
1,953,911
|
|
17/05/2024
|
21.00p
|
21.00p
|
20.10p
|
20.40p
|
1,442,031
|
|
16/05/2024
|
20.95p
|
21.00p
|
19.82p
|
20.80p
|
1,213,124
|
|
15/05/2024
|
20.00p
|
21.30p
|
19.93p
|
20.90p
|
1,545,389
|
|
14/05/2024
|
20.10p
|
21.25p
|
19.70p
|
20.60p
|
775,953
|
|
13/05/2024
|
20.80p
|
21.45p
|
19.70p
|
20.60p
|
1,078,302
|
|
10/05/2024
|
19.76p
|
21.00p
|
19.70p
|
20.00p
|
1,237,057
|