XLON:AFC
AFC Energy plc Stock Price (Quote)
£18.44
-0.0600 (-0.324%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £141.16 | £183.01 | Friday, 3rd May 2024 AFC.L stock ended at £18.44. This is 0.324% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 5.22% from a day low at £18.02 to a day high of £18.96. |
| 90 days | £141.16 | £227.30 | |
| 52 weeks | £84.73 | £227.30 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | £18.02 | £18.96 | £18.02 | £18.44 | 1 260 408 |
| May 02, 2024 | £17.64 | £19.00 | £17.64 | £18.50 | 662 322 |
| May 01, 2024 | £17.42 | £19.00 | £17.42 | £18.44 | 531 076 |
| Apr 30, 2024 | £19.00 | £19.00 | £17.66 | £18.46 | 756 239 |
| Apr 29, 2024 | £19.50 | £19.50 | £17.66 | £18.36 | 1 344 523 |
| Apr 26, 2024 | £18.72 | £18.74 | £17.70 | £18.60 | 676 533 |
| Apr 25, 2024 | £18.10 | £19.50 | £18.00 | £18.18 | 899 123 |
| Apr 24, 2024 | £17.72 | £19.36 | £17.72 | £18.10 | 438 384 |
| Apr 23, 2024 | £18.98 | £19.14 | £17.82 | £18.88 | 1 396 603 |
| Apr 22, 2024 | £19.00 | £19.00 | £17.66 | £17.90 | 898 682 |
| Apr 19, 2024 | £19.50 | £19.50 | £17.66 | £19.00 | 858 095 |
| Apr 18, 2024 | £17.80 | £19.70 | £17.80 | £19.20 | 468 868 |
| Apr 17, 2024 | £19.02 | £19.86 | £17.98 | £18.90 | 780 741 |
| Apr 16, 2024 | £19.76 | £20.00 | £18.04 | £19.08 | 2 318 989 |
| Apr 15, 2024 | £18.26 | £20.50 | £18.26 | £19.54 | 2 174 706 |
| Apr 12, 2024 | £19.84 | £20.50 | £18.06 | £19.70 | 2 557 815 |
| Apr 11, 2024 | £19.84 | £19.84 | £18.30 | £19.74 | 1 010 521 |
| Apr 10, 2024 | £18.80 | £19.72 | £18.50 | £19.00 | 3 879 513 |
| Apr 09, 2024 | £19.48 | £19.48 | £18.50 | £19.14 | 1 821 727 |
| Apr 08, 2024 | £17.98 | £19.54 | £17.02 | £18.68 | 4 469 455 |
| Apr 05, 2024 | £16.98 | £18.14 | £16.00 | £18.14 | 2 938 327 |
| Apr 04, 2024 | £16.90 | £18.78 | £16.44 | £17.00 | 2 126 524 |
| Apr 03, 2024 | £18.76 | £18.76 | £16.92 | £17.40 | 1 935 966 |
| Apr 02, 2024 | £17.50 | £17.50 | £17.50 | £17.50 | 0 |
| Mar 28, 2024 | £19.28 | £19.28 | £17.02 | £17.50 | 2 868 642 |
