Dark

AFC
AFC ENERGY PLC
stock LSE

Inactive

Jul 5, 2024

18.28GBX+7.529%(+1.28)3,351,620

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-05	17.2000	18.5000	17.0000	18.2800	+7.529%	3,351,620	0.000%
2024-07-04	16.6000	17.3600	16.6000	17.0000	+3.532%	3,902,225	+7.529%
2024-07-03	16.4000	16.6600	16.0000	16.4200	+1.233%	2,369,819	+11.328%
2024-07-02	16.8000	16.8200	16.2200	16.2200	-3.567%	2,922,634	+12.700%
2024-07-01	16.5000	17.4800	16.3200	16.8200	+0.119%	3,234,181	+8.680%
2024-06-28	17.1000	17.1000	16.5600	16.8000	-1.754%	5,863,784	+8.810%
2024-06-27	17.8000	17.8000	16.9000	17.1000	-2.841%	2,739,243	+6.901%
2024-06-26	18.2000	18.2000	17.6000	17.6000	-2.222%	2,873,212	+3.864%
2024-06-25	18.7000	19.0400	18.0000	18.0000	-1.854%	782,221	+1.556%
2024-06-24	18.5000	19.7400	17.9600	18.3400	-3.474%	2,591,332	-0.327%
2024-06-21	19.4600	19.4600	18.3400	19.0000	-2.364%	4,937,478	-3.789%
2024-06-20	18.8000	19.6200	18.5000	19.4600	+3.621%	3,675,180	-6.064%
2024-06-19	17.7000	19.7800	17.3200	18.7800	+8.304%	8,270,470	-2.662%
2024-06-18	16.8000	17.9400	16.8000	17.3400	+3.957%	6,265,756	+5.421%
2024-06-17	17.0200	17.5400	16.5000	16.6800	-1.418%	2,508,088	+9.592%
2024-06-14	16.6200	17.6600	16.4800	16.9200	+2.670%	9,818,447	+8.038%
2024-06-13	15.6800	16.8000	15.6000	16.4800	+4.701%	9,892,788	+10.922%
2024-06-12	15.9000	16.0000	15.1000	15.7400	-0.380%	9,383,510	+16.137%
2024-06-11	15.0000	16.4200	14.7200	15.8000	-17.623%	47,064,244	+15.696%
2024-06-10	20.3500	20.5000	19.0600	19.1800	-6.893%	2,143,736	-4.692%
2024-06-07	20.0000	20.6000	19.8000	20.6000	+0.488%	1,494,162	-11.262%
2024-06-06	22.0000	22.4000	19.9200	20.5000	-5.747%	4,307,901	-10.829%
2024-06-05	22.0000	22.6500	21.5000	21.7500	-4.605%	2,253,417	-15.954%
2024-06-04	22.5000	22.8000	22.0000	22.8000	-1.935%	1,956,810	-19.825%
2024-06-03	23.4000	24.5000	22.3500	23.2500	+0.216%	2,402,121	-21.376%
2024-05-31	25.0000	26.0000	23.2000	23.2000	-3.934%	7,064,141	-21.207%
2024-05-30	23.5000	24.1500	21.9500	24.1500	+3.871%	1,992,387	-24.306%
2024-05-29	23.0000	23.5500	22.4000	23.2500	+1.087%	2,196,570	-21.376%
2024-05-28	21.0000	23.3000	21.0000	23.0000	+2.222%	2,688,384	-20.522%
2024-05-24	22.0000	22.6500	21.1500	22.5000	-0.442%	1,607,022	-18.756%
2024-05-23	22.0000	23.2500	21.8500	22.6000	+3.908%	3,773,008	-19.115%
2024-05-22	22.0000	22.0000	21.0500	21.7500	+2.353%	887,261	-15.954%
2024-05-21	21.5000	22.0000	21.2500	21.2500	-1.163%	815,974	-13.976%
2024-05-20	20.9500	21.8000	20.9500	21.5000	+5.392%	1,953,909	-14.977%
2024-05-17	21.0000	21.0000	20.2000	20.4000	-1.923%	1,442,031	-10.392%
2024-05-16	20.9500	20.9500	20.2000	20.8000	-0.478%	1,213,124	-12.115%
2024-05-15	20.0000	21.2500	20.0000	20.9000	+1.456%	1,545,389	-12.536%
2024-05-14	20.1000	20.8500	19.7000	20.6000	0.000%	775,952	-11.262%
2024-05-13	20.8000	20.8000	19.7600	20.6000	+3.000%	1,078,302	-11.262%
2024-05-10	19.7600	21.0000	19.7600	20.0000	-1.961%	1,237,057	-8.600%
2024-05-09	21.3000	21.9500	19.7200	20.4000	-3.318%	5,118,023	-10.392%
2024-05-08	20.0000	21.2500	20.0000	21.1000	+7.653%	4,859,977	-13.365%
2024-05-07	19.5000	19.6000	18.4600	19.6000	+5.946%	2,210,578	-6.735%
2024-05-02	17.6400	18.9800	17.6400	18.5000	+0.325%	662,321	-1.189%
2024-05-01	18.9800	18.9800	18.1600	18.4400	+8,961.425%	492,171	-0.868%
2024-03-22	0.2145	0.2145	0.2000	0.2035	+0.494%	1,571,720	+8,882.801%
2024-03-21	0.2000	0.2100	0.2000	0.2025	+1.250%	1,333,183	+8,927.160%
2024-03-20	0.2090	0.2095	0.1942	0.2000	+2.249%	1,384,687	+9,040.000%
2024-03-19	0.2150	0.2165	0.1936	0.1956	-9.023%	3,287,762	+9,245.603%
2024-03-18	0.1954	0.2155	0.1902	0.2150	+7.500%	5,653,613	+8,402.326%
2024-03-15	0.1868	0.2000	0.1760	0.2000	+14.943%	4,598,716	+9,040.000%
2024-03-14	0.1820	0.1820	0.1740	0.1740	-1.695%	1,929,881	+10,405.747%
2024-03-13	0.1726	0.1814	0.1726	0.1770	+1.491%	1,970,505	+10,227.684%
2024-03-12	0.1800	0.1810	0.1700	0.1744	-1.802%	2,093,272	+10,381.651%
2024-03-11	0.1680	0.1788	0.1680	0.1776	+8.029%	2,706,328	+10,192.793%
2024-03-08	0.1650	0.1658	0.1602	0.1644	-1.202%	1,648,916	+11,019.221%
2024-03-07	0.1686	0.1686	0.1622	0.1664	+0.971%	2,355,651	+10,885.577%
2024-03-06	0.1584	0.1648	0.1582	0.1648	+3.000%	1,064,031	+10,992.233%
2024-03-05	0.1640	0.1672	0.1590	0.1600	-2.200%	1,330,146	+11,325.000%
2024-03-04	0.1520	0.1658	0.1520	0.1636	+3.544%	4,963,656	+11,073.594%
2024-03-01	0.1530	0.1618	0.1502	0.1580	+1.935%	2,107,682	+11,469.620%
2024-02-29	0.1540	0.1550	0.1482	0.1550	+1.974%	1,721,648	+11,693.548%
2024-02-28	0.1548	0.1600	0.1500	0.1520	+3.825%	3,340,009	+11,926.316%
2024-02-27	0.1500	0.1500	0.1464	0.1464	-1.877%	1,341,792	+12,386.339%
2024-02-26	0.1550	0.1574	0.1466	0.1492	-2.738%	2,151,691	+12,152.011%
2024-02-23	0.1510	0.1534	0.1500	0.1534	+1.589%	1,243,345	+11,816.558%
2024-02-22	0.1600	0.1600	0.1502	0.1510	-5.031%	996,612	+12,005.960%
2024-02-21	0.1550	0.1600	0.1500	0.1590	+8.458%	2,284,890	+11,396.855%
2024-02-20	0.1550	0.1560	0.1452	0.1466	-6.624%	3,003,477	+12,369.304%
2024-02-19	0.1582	0.1638	0.1554	0.1570	-1.875%	826,975	+11,543.312%
2024-02-16	0.1610	0.1610	0.1564	0.1600	-0.621%	1,447,022	+11,325.000%
2024-02-15	0.1590	0.1636	0.1590	0.1610	-1.227%	402,397	+11,254.037%
2024-02-14	0.1624	0.1688	0.1588	0.1630	-1.807%	1,123,552	+11,114.724%
2024-02-13	0.1650	0.1678	0.1630	0.1660	+1.591%	1,192,438	+10,912.048%
2024-02-12	0.1748	0.1754	0.1628	0.1634	-6.522%	2,772,812	+11,087.271%
2024-02-09	0.1800	0.1840	0.1748	0.1748	-2.018%	1,326,181	+10,357.666%
2024-02-08	0.1758	0.1828	0.1758	0.1784	-2.193%	1,083,332	+10,146.637%
2024-02-07	0.1810	0.1850	0.1786	0.1824	-0.870%	791,948	+9,921.930%
2024-02-06	0.1890	0.1890	0.1840	0.1840	-2.646%	1,272,243	+9,834.783%
2024-02-05	0.1920	0.1920	0.1870	0.1890	-0.526%	1,698,151	+9,571.958%
2024-02-02	0.1984	0.1984	0.1814	0.1900	-0.524%	1,114,811	+9,521.053%
2024-02-01	0.1944	0.1944	0.1874	0.1910	+0.315%	1,300,961	+9,470.681%
2024-01-31	0.1800	0.1918	0.1800	0.1904	+0.741%	745,489	+9,500.840%
2024-01-30	0.1984	0.1984	0.1830	0.1890	-0.526%	997,937	+9,571.958%
2024-01-29	0.1910	0.1910	0.1860	0.1900	-1.042%	1,927,673	+9,521.053%
2024-01-26	0.1910	0.1982	0.1880	0.1920	+1.053%	3,808,694	+9,420.833%
2024-01-25	0.1820	0.1900	0.1810	0.1900	+4.053%	1,358,304	+9,521.053%
2024-01-24	0.1800	0.1898	0.1800	0.1826	+2.011%	905,715	+9,910.953%
2024-01-23	0.1898	0.1898	0.1790	0.1790	-5.291%	1,115,421	+10,112.291%
2024-01-22	0.1832	0.1948	0.1822	0.1890	+2.162%	1,394,380	+9,571.958%
2024-01-19	0.1880	0.1900	0.1822	0.1850	-1.386%	1,555,471	+9,781.081%
2024-01-18	0.1812	0.1876	0.1800	0.1876	+6.229%	1,866,748	+9,644.136%
2024-01-17	0.1800	0.1816	0.1752	0.1766	-1.889%	1,117,034	+10,251.076%
2024-01-16	0.1780	0.1828	0.1770	0.1800	-1.961%	1,065,473	+10,055.556%
2024-01-15	0.1780	0.1836	0.1780	0.1836	+0.218%	994,888	+9,856.427%
2024-01-12	0.1900	0.1900	0.1798	0.1832	-0.973%	1,541,953	+9,878.166%
2024-01-11	0.1820	0.1898	0.1820	0.1850	+2.778%	1,816,735	+9,781.081%
2024-01-10	0.1808	0.1856	0.1790	0.1800	+0.784%	974,354	+10,055.556%
2024-01-09	0.1766	0.1820	0.1766	0.1786	-3.459%	976,918	+10,135.162%
2024-01-08	0.1844	0.1850	0.1782	0.1850	+0.543%	1,587,164	+9,781.081%
2024-01-05	0.1860	0.1870	0.1802	0.1840	+1.099%	1,113,274	+9,834.783%
2024-01-04	0.1824	0.1862	0.1808	0.1820	-1.515%	912,894	+9,943.956%
2024-01-03	0.1918	0.1942	0.1842	0.1848	-10.508%	1,476,157	+9,791.775%
2024-01-02	0.2030	0.2065	0.1960	0.2065	+0.732%	573,747	+8,752.300%
2023-12-29	0.2040	0.2050	0.1980	0.2050	+1.485%	513,332	+8,817.073%
2023-12-28	0.1996	0.2045	0.1918	0.2020	+3.696%	959,888	+8,949.505%
2023-12-27	0.1816	0.1986	0.1816	0.1948	+5.297%	1,608,977	+9,283.984%
2023-12-22	0.1906	0.1932	0.1818	0.1850	-4.343%	765,021	+9,781.081%
2023-12-21	0.1860	0.1934	0.1860	0.1934	+2.112%	1,542,105	+9,351.913%
2023-12-20	0.1930	0.1980	0.1850	0.1894	-1.354%	2,193,259	+9,551.531%
2023-12-19	0.2095	0.2095	0.1840	0.1920	-10.070%	9,838,866	+9,420.833%
2023-12-18	0.2200	0.2300	0.2120	0.2135	-2.955%	3,716,690	+8,462.061%
2023-12-15	0.2200	0.2400	0.2165	0.2200	+4.513%	7,229,663	+8,209.091%
2023-12-14	0.2025	0.2200	0.2025	0.2105	+3.951%	9,322,565	+8,584.086%
2023-12-13	0.1998	0.2150	0.1994	0.2025	+6.579%	4,480,014	+8,927.160%
2023-12-12	0.1830	0.2175	0.1802	0.1900	+3.825%	13,118,543	+9,521.053%
2023-12-11	0.1616	0.1850	0.1616	0.1830	+14.375%	4,746,469	+9,889.071%
2023-12-08	0.1650	0.1680	0.1600	0.1600	-2.439%	1,619,129	+11,325.000%
2023-12-07	0.1588	0.1650	0.1588	0.1640	+2.500%	1,041,085	+11,046.341%
2023-12-06	0.1590	0.1650	0.1552	0.1600	0.000%	4,352,774	+11,325.000%
2023-12-05	0.1500	0.1600	0.1488	0.1600	+9.890%	1,698,852	+11,325.000%
2023-12-04	0.1418	0.1518	0.1410	0.1456	+4.899%	5,731,693	+12,454.945%
2023-12-01	0.1430	0.1432	0.1300	0.1388	-4.670%	3,778,773	+13,070.029%
2023-11-30	0.1480	0.1528	0.1432	0.1456	-1.622%	1,064,775	+12,454.945%
2023-11-29	0.1540	0.1560	0.1450	0.1480	-3.896%	1,745,040	+12,251.351%
2023-11-28	0.1558	0.1580	0.1514	0.1540	-0.645%	857,840	+11,770.130%
2023-11-27	0.1600	0.1600	0.1504	0.1550	-1.525%	1,336,484	+11,693.548%
2023-11-24	0.1540	0.1600	0.1504	0.1574	+0.383%	1,500,024	+11,513.723%
2023-11-23	0.1550	0.1638	0.1550	0.1568	-0.759%	658,225	+11,558.163%
2023-11-22	0.1530	0.1582	0.1530	0.1580	-1.863%	600,066	+11,469.620%
2023-11-21	0.1522	0.1610	0.1522	0.1610	+3.871%	1,215,408	+11,254.037%
2023-11-20	0.1526	0.1572	0.1524	0.1550	-1.899%	1,029,841	+11,693.548%
2023-11-17	0.1518	0.1606	0.1478	0.1580	+8.071%	4,449,327	+11,469.620%
2023-11-16	0.1480	0.1488	0.1372	0.1462	-0.544%	1,754,058	+12,403.420%
2023-11-15	0.1400	0.1500	0.1350	0.1470	+12.730%	6,495,886	+12,335.374%
2023-11-14	0.1250	0.1320	0.1250	0.1304	+0.308%	803,801	+13,918.405%
2023-11-13	0.1300	0.1306	0.1280	0.1300	+2.362%	896,739	+13,961.538%
2023-11-10	0.1252	0.1338	0.1230	0.1270	-1.090%	576,159	+14,293.701%
2023-11-09	0.1280	0.1312	0.1280	0.1284	-3.459%	461,132	+14,136.760%
2023-11-08	0.1330	0.1330	0.1244	0.1330	+4.069%	650,646	+13,644.361%
2023-11-07	0.1232	0.1278	0.1232	0.1278	+2.899%	361,737	+14,203.599%
2023-11-06	0.1260	0.1288	0.1230	0.1242	-1.429%	900,904	+14,618.196%
2023-11-03	0.1358	0.1358	0.1260	0.1260	-4.690%	1,404,635	+14,407.937%
2023-11-02	0.1296	0.1350	0.1282	0.1322	-0.900%	1,468,385	+13,727.534%
2023-11-01	0.1292	0.1340	0.1292	0.1334	+2.144%	626,030	+13,603.148%
2023-10-31	0.1338	0.1400	0.1270	0.1306	-8.028%	3,173,740	+13,896.937%
2023-10-30	0.1310	0.1420	0.1310	0.1420	+0.424%	475,157	+12,773.239%
2023-10-27	0.1418	0.1420	0.1352	0.1414	+1.580%	743,559	+12,827.864%
2023-10-26	0.1400	0.1400	0.1342	0.1392	+0.144%	244,472	+13,032.184%
2023-10-25	0.1380	0.1438	0.1340	0.1390	+0.434%	769,294	+13,051.079%
2023-10-24	0.1396	0.1438	0.1362	0.1384	-0.860%	1,125,140	+13,108.092%
2023-10-23	0.1390	0.1420	0.1314	0.1396	+4.024%	2,021,999	+12,994.556%
2023-10-20	0.1350	0.1380	0.1330	0.1342	-3.937%	884,367	+13,521.461%
2023-10-18	0.1410	0.1450	0.1356	0.1397	-0.922%	1,047,846	+12,985.183%
2023-10-17	0.1340	0.1418	0.1340	0.1410	+4.911%	1,251,584	+12,864.539%
2023-10-16	0.1350	0.1418	0.1344	0.1344	-2.609%	560,202	+13,501.190%
2023-10-13	0.1322	0.1408	0.1322	0.1380	+0.730%	777,907	+13,146.377%
2023-10-12	0.1400	0.1404	0.1324	0.1370	-1.439%	973,115	+13,243.066%
2023-10-11	0.1390	0.1468	0.1358	0.1390	-0.430%	748,544	+13,051.079%
2023-10-10	0.1326	0.1400	0.1326	0.1396	-0.286%	2,212,178	+12,994.556%
2023-10-09	0.1412	0.1504	0.1300	0.1400	-3.315%	1,552,937	+12,957.143%
2023-10-06	0.1430	0.1490	0.1420	0.1448	-0.138%	670,972	+12,524.309%
2023-10-05	0.1500	0.1520	0.1442	0.1450	-4.354%	903,865	+12,506.897%
2023-10-04	0.1600	0.1600	0.1450	0.1516	-3.439%	1,284,134	+11,958.047%
2023-10-03	0.1558	0.1600	0.1530	0.1570	-4.151%	640,868	+11,543.312%
2023-10-02	0.1524	0.1638	0.1524	0.1638	+5.814%	525,655	+11,059.951%
2023-09-29	0.1580	0.1600	0.1532	0.1548	-3.250%	590,545	+11,708.786%
2023-09-28	0.1504	0.1658	0.1504	0.1600	+2.960%	1,218,451	+11,325.000%
2023-09-27	0.1500	0.1620	0.1500	0.1554	+0.909%	312,863	+11,663.192%
2023-09-26	0.1640	0.1640	0.1500	0.1540	-3.145%	489,301	+11,770.130%
2023-09-25	0.1530	0.1590	0.1530	0.1590	+1.274%	298,140	+11,396.855%
2023-09-22	0.1620	0.1620	0.1520	0.1570	0.000%	477,390	+11,543.312%
2023-09-21	0.1580	0.1580	0.1500	0.1570	-1.258%	376,656	+11,543.312%
2023-09-20	0.1590	0.1648	0.1500	0.1590	0.000%	812,224	+11,396.855%
2023-09-19	0.1598	0.1620	0.1578	0.1590	+2.185%	636,147	+11,396.855%
2023-09-18	0.1580	0.1598	0.1502	0.1556	+3.046%	794,476	+11,648.072%
2023-09-15	0.1552	0.1648	0.1500	0.1510	-6.444%	6,175,909	+12,005.960%
2023-09-14	0.1572	0.1648	0.1572	0.1614	-2.182%	1,459,100	+11,225.898%
2023-09-13	0.1600	0.1650	0.1588	0.1650	+3.125%	682,640	+10,978.788%
2023-09-12	0.1630	0.1658	0.1600	0.1600	-3.030%	905,111	+11,325.000%
2023-09-11	0.1680	0.1686	0.1580	0.1650	+0.610%	2,042,054	+10,978.788%
2023-09-08	0.1670	0.1670	0.1600	0.1640	-1.679%	943,652	+11,046.341%
2023-09-07	0.1752	0.1752	0.1660	0.1668	-6.711%	3,739,272	+10,859.233%
2023-09-06	0.1820	0.1890	0.1770	0.1788	-5.397%	2,543,733	+10,123.714%
2023-09-05	0.1650	0.1960	0.1650	0.1890	+13.309%	9,073,074	+9,571.958%
2023-09-04	0.1570	0.1700	0.1550	0.1668	+9.449%	3,761,854	+10,859.233%
2023-09-01	0.1502	0.1548	0.1500	0.1524	+1.600%	535,161	+11,894.751%
2023-08-31	0.1538	0.1570	0.1500	0.1500	-1.961%	1,430,393	+12,086.667%
2023-08-30	0.1492	0.1530	0.1492	0.1530	0.000%	567,879	+11,847.712%
2023-08-29	0.1514	0.1548	0.1514	0.1530	+0.526%	1,078,721	+11,847.712%
2023-08-25	0.1520	0.1578	0.1520	0.1522	-0.131%	671,199	+11,910.512%
2023-08-24	0.1550	0.1600	0.1518	0.1524	-4.151%	1,218,122	+11,894.751%
2023-08-23	0.1598	0.1598	0.1478	0.1590	+3.922%	2,523,505	+11,396.855%
2023-08-22	0.1548	0.1676	0.1492	0.1530	-7.273%	2,689,223	+11,847.712%
2023-08-21	0.1600	0.1690	0.1600	0.1650	-0.362%	1,099,628	+10,978.788%
2023-08-18	0.1758	0.1758	0.1632	0.1656	-3.158%	1,363,110	+10,938.647%
2023-08-17	0.1698	0.1780	0.1646	0.1710	+3.888%	1,521,815	+10,590.058%
2023-08-15	0.1696	0.1704	0.1646	0.1646	-3.855%	1,937,392	+11,005.711%
2023-08-14	0.1500	0.1736	0.1500	0.1712	+9.184%	3,287,458	+10,577.570%
2023-08-11	0.1580	0.1650	0.1562	0.1568	-2.488%	1,598,260	+11,558.163%
2023-08-10	0.1580	0.1620	0.1564	0.1608	+1.132%	1,057,720	+11,268.159%
2023-08-09	0.1500	0.1592	0.1500	0.1590	+4.058%	1,734,744	+11,396.855%
2023-08-07	0.1524	0.1528	0.1494	0.1528	+3.104%	1,473,390	+11,863.351%
2023-08-04	0.1548	0.1548	0.1400	0.1482	+0.954%	1,586,799	+12,234.683%
2023-08-03	0.1592	0.1592	0.1452	0.1468	-2.133%	844,882	+12,352.316%
2023-08-02	0.1592	0.1592	0.1474	0.1500	-1.575%	2,743,839	+12,086.667%
2023-08-01	0.1510	0.1560	0.1492	0.1524	-1.677%	3,475,742	+11,894.751%
2023-07-31	0.1628	0.1628	0.1456	0.1550	-4.321%	9,496,334	+11,693.548%
2023-07-28	0.1530	0.1830	0.1530	0.1620	+10.354%	22,484,444	+11,183.951%
2023-07-27	0.1450	0.1480	0.1400	0.1468	+2.657%	6,098,061	+12,352.316%
2023-07-26	0.1264	0.1450	0.1248	0.1430	+19.167%	11,657,772	+12,683.217%
2023-07-25	0.1302	0.1316	0.1184	0.1200	-7.550%	7,503,299	+15,133.333%
2023-07-24	0.1224	0.1320	0.1220	0.1298	+6.743%	4,192,266	+13,983.205%
2023-07-21	0.1230	0.1230	0.1212	0.1216	+0.496%	1,289,136	+14,932.895%
2023-07-20	0.1350	0.1350	0.1200	0.1210	-6.347%	3,829,832	+15,007.438%
2023-07-19	0.1270	0.1320	0.1254	0.1292	+5.212%	5,187,039	+14,048.607%
2023-07-18	0.1200	0.1238	0.1148	0.1228	+8.865%	5,279,991	+14,785.993%
2023-07-17	0.1130	0.1164	0.1128	0.1128	-1.053%	3,258,754	+16,105.674%
2023-07-14	0.1242	0.1244	0.1130	0.1140	-5.785%	6,141,833	+15,935.088%
2023-07-13	0.1130	0.1234	0.1130	0.1210	+6.890%	3,796,383	+15,007.438%
2023-07-12	0.1160	0.1186	0.1132	0.1132	-3.413%	2,406,210	+16,048.410%
2023-07-11	0.1144	0.1184	0.1132	0.1172	+2.091%	3,947,587	+15,497.270%
2023-07-10	0.1200	0.1218	0.1148	0.1148	-7.270%	2,071,420	+15,823.345%
2023-07-07	0.1202	0.1242	0.1188	0.1238	+2.995%	2,870,018	+14,665.751%
2023-07-06	0.1250	0.1278	0.1178	0.1202	-4.905%	3,523,287	+15,107.987%
2023-07-05	0.1348	0.1348	0.1264	0.1264	-7.602%	3,060,550	+14,362.025%
2023-07-04	0.1300	0.1368	0.1284	0.1368	+5.882%	2,039,128	+13,262.573%
2023-07-03	0.1250	0.1292	0.1212	0.1292	+2.215%	3,077,581	+14,048.607%
2023-06-30	0.1306	0.1330	0.1252	0.1264	-0.785%	4,787,300	+14,362.025%
2023-06-29	0.1300	0.1338	0.1266	0.1274	-2.000%	4,273,001	+14,248.509%
2023-06-28	0.1380	0.1380	0.1294	0.1300	-5.386%	3,157,021	+13,961.538%
2023-06-27	0.1372	0.1410	0.1350	0.1374	+0.586%	2,636,174	+13,204.221%
2023-06-26	0.1480	0.1480	0.1352	0.1366	-4.208%	4,626,217	+13,282.138%
2023-06-23	0.1466	0.1480	0.1420	0.1426	-4.038%	2,492,219	+12,719.074%
2023-06-22	0.1484	0.1528	0.1474	0.1486	-2.749%	2,834,011	+12,201.480%
2023-06-21	0.1550	0.1550	0.1518	0.1528	-0.779%	2,027,730	+11,863.351%
2023-06-20	0.1608	0.1610	0.1530	0.1540	-3.990%	2,091,232	+11,770.130%
2023-06-19	0.1662	0.1662	0.1596	0.1604	-2.552%	846,269	+11,296.509%
2023-06-16	0.1600	0.1658	0.1582	0.1646	+4.574%	1,600,521	+11,005.711%
2023-06-15	0.1610	0.1610	0.1538	0.1574	-2.236%	2,072,210	+11,513.723%
2023-06-14	0.1680	0.1680	0.1590	0.1610	-1.348%	1,183,156	+11,254.037%
2023-06-13	0.1628	0.1660	0.1612	0.1632	+0.865%	2,002,378	+11,100.980%
2023-06-12	0.1686	0.1698	0.1602	0.1618	-3.805%	2,107,766	+11,197.899%
2023-06-09	0.1522	0.1712	0.1520	0.1682	+11.984%	4,392,602	+10,768.014%
2023-06-08	0.1554	0.1570	0.1500	0.1502	-3.718%	1,466,076	+12,070.439%
2023-06-07	0.1492	0.1576	0.1484	0.1560	+6.412%	2,417,400	+11,617.949%
2023-06-06	0.1554	0.1554	0.1450	0.1466	-4.308%	3,489,360	+12,369.304%
2023-06-05	0.1600	0.1600	0.1502	0.1532	+1.592%	2,358,169	+11,832.115%
2023-06-02	0.1546	0.1574	0.1500	0.1508	-1.180%	4,422,850	+12,022.016%
2023-06-01	0.1550	0.1558	0.1500	0.1526	0.000%	3,335,630	+11,879.030%
2023-05-31	0.1652	0.1688	0.1512	0.1526	-9.490%	10,835,548	+11,879.030%
2023-05-30	0.1760	0.1804	0.1678	0.1686	-3.767%	1,859,322	+10,742.230%
2023-05-26	0.1756	0.1800	0.1752	0.1752	-0.680%	1,689,698	+10,333.790%
2023-05-25	0.1774	0.1782	0.1742	0.1764	-1.453%	1,564,330	+10,262.812%
2023-05-24	0.1780	0.1796	0.1734	0.1790	-0.776%	2,222,916	+10,112.291%
2023-05-23	0.1946	0.1946	0.1784	0.1804	+0.670%	2,750,320	+10,033.038%
2023-05-22	0.1900	0.1900	0.1780	0.1792	-2.714%	1,506,681	+10,100.893%
2023-05-19	0.1826	0.1842	0.1810	0.1842	+2.333%	498,556	+9,823.996%
2023-05-18	0.1810	0.1868	0.1800	0.1800	-0.990%	988,174	+10,055.556%
2023-05-17	0.1900	0.1900	0.1780	0.1818	-1.730%	1,070,382	+9,955.006%
2023-05-16	0.1850	0.1900	0.1810	0.1850	-2.426%	1,233,637	+9,781.081%
2023-05-15	0.1818	0.1936	0.1818	0.1896	+3.268%	1,202,099	+9,541.350%
2023-05-12	0.1800	0.1852	0.1800	0.1836	-0.109%	807,689	+9,856.427%
2023-05-11	0.1980	0.1980	0.1796	0.1838	-2.026%	2,653,595	+9,845.593%
2023-05-10	0.1898	0.1958	0.1854	0.1876	0.000%	4,015,974	+9,644.136%
2023-05-09	0.2040	0.2060	0.1868	0.1876	-8.710%	3,892,161	+9,644.136%
2023-05-05	0.2000	0.2055	0.1980	0.2055	+0.735%	1,186,839	+8,795.377%
2023-05-04	0.1952	0.2045	0.1940	0.2040	+3.343%	1,788,618	+8,860.784%
2023-05-03	0.1914	0.2000	0.1914	0.1974	+2.174%	954,445	+9,160.385%
2023-05-02	0.1982	0.1982	0.1900	0.1932	+0.207%	1,237,304	+9,361.698%
2023-04-28	0.1870	0.1966	0.1870	0.1928	+2.444%	2,261,711	+9,381.328%
2023-04-27	0.1900	0.1940	0.1852	0.1882	+0.106%	1,567,696	+9,613.071%
2023-04-26	0.1890	0.1912	0.1874	0.1880	-1.468%	1,956,299	+9,623.404%
2023-04-25	0.1958	0.1958	0.1882	0.1908	-4.121%	4,319,917	+9,480.713%
2023-04-24	0.2005	0.2115	0.1948	0.1990	-2.927%	2,248,546	+9,085.930%
2023-04-21	0.2030	0.2100	0.2000	0.2050	-1.205%	1,952,243	+8,817.073%
2023-04-20	0.2000	0.2100	0.2000	0.2075	+2.978%	2,316,707	+8,709.639%
2023-04-19	0.1920	0.2045	0.1920	0.2015	+3.866%	5,009,238	+8,971.960%
2023-04-18	0.1950	0.2000	0.1804	0.1940	-3.000%	5,207,907	+9,322.680%
2023-04-17	0.1960	0.2075	0.1960	0.2000	-0.249%	1,336,401	+9,040.000%
2023-04-14	0.1964	0.2035	0.1964	0.2005	+0.754%	2,369,894	+9,017.207%
2023-04-13	0.1920	0.2000	0.1920	0.1990	+0.505%	1,040,703	+9,085.930%
2023-04-12	0.1990	0.1998	0.1928	0.1980	-1.247%	3,929,245	+9,132.323%
2023-04-11	0.2010	0.2125	0.1996	0.2005	-1.474%	2,611,754	+9,017.207%
2023-04-06	0.2095	0.2095	0.2005	0.2035	-2.163%	1,088,403	+8,882.801%
2023-04-05	0.2050	0.2080	0.2010	0.2080	+1.463%	1,573,161	+8,688.462%
2023-04-04	0.2060	0.2105	0.2015	0.2050	-2.613%	5,103,896	+8,817.073%
2023-04-03	0.2170	0.2170	0.2055	0.2105	-0.047%	1,277,229	+8,584.086%
2023-03-31	0.2200	0.2200	0.2100	0.2106	-2.500%	1,454,176	+8,579.962%
2023-03-30	0.2100	0.2174	0.2040	0.2160	+6.614%	1,942,827	+8,362.963%
2023-03-29	0.1950	0.2100	0.1950	0.2026	+1.300%	3,709,319	+8,922.705%
2023-03-28	0.2020	0.2042	0.1970	0.2000	-0.990%	1,614,496	+9,040.000%
2023-03-27	0.2000	0.2150	0.2000	0.2020	-1.559%	2,601,145	+8,949.505%
2023-03-24	0.2000	0.2088	0.2000	0.2052	-2.286%	1,422,226	+8,808.382%
2023-03-23	0.2078	0.2164	0.2002	0.2100	+4.895%	5,491,640	+8,604.762%
2023-03-22	0.2042	0.2086	0.2000	0.2002	-1.476%	2,404,621	+9,030.869%
2023-03-21	0.2000	0.2098	0.1997	0.2032	+0.694%	2,166,396	+8,896.063%
2023-03-20	0.1953	0.2072	0.1951	0.2018	0.000%	806,548	+8,958.474%
2023-03-17	0.2070	0.2108	0.2000	0.2018	-1.848%	1,031,478	+8,958.474%
2023-03-16	0.2100	0.2292	0.2000	0.2056	-2.002%	2,411,657	+8,791.051%
2023-03-15	0.2300	0.2344	0.2054	0.2098	-4.723%	1,341,929	+8,613.060%
2023-03-14	0.2202	0.2202	0.2122	0.2202	+1.850%	2,855,133	+8,201.544%
2023-03-13	0.2316	0.2380	0.2100	0.2162	-6.000%	2,809,924	+8,355.134%
2023-03-10	0.2284	0.2314	0.2254	0.2300	-4.167%	2,616,318	+7,847.826%
2023-03-09	0.2488	0.2488	0.2282	0.2400	+3.181%	5,329,842	+7,516.667%
2023-03-08	0.2374	0.2500	0.2260	0.2326	-3.884%	3,620,809	+7,758.985%
2023-03-07	0.2360	0.2500	0.2352	0.2420	+3.154%	3,464,772	+7,453.719%
2023-03-06	0.2200	0.2398	0.2200	0.2346	+2.267%	774,665	+7,691.986%
2023-03-03	0.2112	0.2338	0.2112	0.2294	+2.411%	2,002,799	+7,868.614%
2023-03-02	0.2422	0.2422	0.2142	0.2240	-5.245%	2,054,322	+8,060.714%
2023-03-01	0.2300	0.2448	0.2300	0.2364	+0.425%	964,661	+7,632.657%
2023-02-28	0.2200	0.2354	0.2200	0.2354	+2.885%	1,753,570	+7,665.506%
2023-02-27	0.2250	0.2342	0.2240	0.2288	-0.435%	1,781,122	+7,889.510%
2023-02-24	0.2332	0.2434	0.2286	0.2298	-3.038%	1,498,363	+7,854.743%
2023-02-23	0.2500	0.2500	0.2334	0.2370	-3.659%	4,106,616	+7,613.080%
2023-02-22	0.2450	0.2500	0.2440	0.2460	-1.757%	1,936,568	+7,330.894%
2023-02-21	0.2526	0.2530	0.2500	0.2504	-0.635%	1,772,848	+7,200.319%
2023-02-20	0.2400	0.2664	0.2400	0.2520	+1.859%	993,679	+7,153.968%
2023-02-17	0.2570	0.2610	0.2460	0.2474	-4.626%	3,145,944	+7,288.844%
2023-02-16	0.2500	0.2640	0.2436	0.2594	+1.328%	4,971,892	+6,947.032%
2023-02-15	0.2724	0.2848	0.2560	0.2560	-5.325%	1,932,334	+7,040.625%
2023-02-14	0.2670	0.2772	0.2670	0.2704	+1.198%	1,310,764	+6,660.355%
2023-02-13	0.2850	0.2850	0.2632	0.2672	-5.248%	1,526,224	+6,741.317%
2023-02-10	0.2850	0.2850	0.2670	0.2820	+0.714%	1,971,133	+6,382.270%
2023-02-09	0.2616	0.2840	0.2600	0.2800	+7.775%	4,601,942	+6,428.571%
2023-02-08	0.3012	0.3100	0.2560	0.2598	-12.051%	7,834,774	+6,936.182%
2023-02-07	0.2810	0.3302	0.2622	0.2954	+6.259%	9,611,698	+6,088.219%
2023-02-06	0.2418	0.2800	0.2418	0.2780	+9.881%	3,051,521	+6,475.540%
2023-02-03	0.2426	0.2630	0.2296	0.2530	+4.373%	3,193,745	+7,125.296%
2023-02-02	0.2190	0.2424	0.2168	0.2424	+12.535%	4,648,208	+7,441.254%
2023-02-01	0.2130	0.2158	0.2008	0.2154	+3.657%	1,599,302	+8,386.537%
2023-01-31	0.2126	0.2126	0.2002	0.2078	-1.142%	3,539,303	+8,696.920%
2023-01-30	0.2142	0.2142	0.2040	0.2102	+1.940%	1,043,735	+8,596.480%
2023-01-27	0.2000	0.2118	0.2000	0.2062	-0.097%	1,039,230	+8,765.179%
2023-01-26	0.2100	0.2126	0.2052	0.2064	+0.194%	897,735	+8,756.589%
2023-01-25	0.2148	0.2148	0.1998	0.2060	+0.586%	1,545,920	+8,773.786%
2023-01-24	0.2070	0.2200	0.2040	0.2048	-0.967%	1,866,998	+8,825.781%
2023-01-23	0.2000	0.2136	0.2000	0.2068	+0.682%	1,045,649	+8,739.458%
2023-01-20	0.2102	0.2248	0.2014	0.2054	-4.108%	1,761,969	+8,799.708%
2023-01-19	0.2240	0.2288	0.2106	0.2142	-6.053%	1,582,027	+8,434.080%
2023-01-18	0.2150	0.2352	0.2118	0.2280	+7.042%	3,058,626	+7,917.544%
2023-01-17	0.2140	0.2198	0.2000	0.2130	+0.472%	1,887,201	+8,482.160%
2023-01-16	0.1990	0.2200	0.1990	0.2120	+6.963%	1,515,691	+8,522.642%
2023-01-13	0.2000	0.2178	0.1973	0.1982	-0.101%	2,643,054	+9,123.007%
2023-01-12	0.1980	0.2048	0.1940	0.1984	+2.905%	2,549,205	+9,113.710%
2023-01-11	0.1950	0.1950	0.1847	0.1928	-0.104%	627,307	+9,381.328%
2023-01-10	0.2000	0.2000	0.1900	0.1930	0.000%	1,139,487	+9,371.503%
2023-01-09	0.2000	0.2000	0.1911	0.1930	+1.419%	1,066,986	+9,371.503%
2023-01-06	0.1914	0.1998	0.1875	0.1903	-3.401%	1,523,344	+9,505.885%
2023-01-05	0.1950	0.1993	0.1853	0.1970	-1.055%	1,325,717	+9,179.188%
2023-01-04	0.1900	0.1999	0.1809	0.1991	+3.752%	1,793,443	+9,081.316%
2023-01-03	0.1803	0.1950	0.1803	0.1919	+3.730%	624,626	+9,425.795%
2022-12-30	0.1950	0.1950	0.1804	0.1850	-0.270%	345,746	+9,781.081%
2022-12-29	0.1870	0.1900	0.1810	0.1855	+0.925%	1,398,250	+9,754.447%
2022-12-28	0.1862	0.1969	0.1820	0.1838	-1.289%	1,461,593	+9,845.593%
2022-12-23	0.1900	0.1900	0.1820	0.1862	-5.482%	835,137	+9,717.401%
2022-12-22	0.1923	0.1993	0.1900	0.1970	+3.141%	908,069	+9,179.188%
2022-12-21	0.1950	0.1982	0.1903	0.1910	-4.452%	506,773	+9,470.681%
2022-12-20	0.2000	0.2000	0.1918	0.1999	-0.050%	588,895	+9,044.572%
2022-12-19	0.1951	0.2020	0.1900	0.2000	+1.523%	1,213,016	+9,040.000%
2022-12-16	0.1999	0.2010	0.1930	0.1970	-1.500%	2,158,789	+9,179.188%
2022-12-15	0.2050	0.2080	0.1959	0.2000	-2.724%	894,185	+9,040.000%
2022-12-13	0.2000	0.2060	0.1981	0.2056	+1.581%	593,343	+8,791.051%
2022-12-12	0.2014	0.2054	0.1974	0.2024	-0.784%	767,852	+8,931.621%
2022-12-09	0.1960	0.2050	0.1960	0.2040	+2.000%	525,441	+8,860.784%
2022-12-08	0.1900	0.2024	0.1900	0.2000	-0.100%	1,339,602	+9,040.000%
2022-12-07	0.2034	0.2048	0.2000	0.2002	-3.191%	738,438	+9,030.869%
2022-12-06	0.2098	0.2130	0.2036	0.2068	-2.911%	975,966	+8,739.458%
2022-12-05	0.2100	0.2214	0.2076	0.2130	+1.332%	588,934	+8,482.160%
2022-12-02	0.2150	0.2150	0.2048	0.2102	-0.379%	1,089,674	+8,596.480%

.dark-mode .xSBsZy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xSBsZy{ color: #333333; background-color: white; border: 2px solid #333333; }AFCAFC ENERGY PLCstock LSE

AFC
AFC ENERGY PLC
stock LSE