AFC Energy Plc (PK) (AFGYF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.000614 | -0.70160202939 | 0.087514 | 0.0939 | 0.079 | 23861 | 0.08151453 | CS |
| 4 | -0.0051 | -5.54347826087 | 0.092 | 0.1021 | 0.079 | 13394 | 0.08452627 | CS |
| 12 | -0.03575 | -29.1479820628 | 0.12265 | 0.147 | 0.079 | 11844 | 0.10650913 | CS |
| 26 | -0.08174 | -48.470113852 | 0.16864 | 0.16864 | 0.079 | 11911 | 0.11784047 | CS |
| 52 | -0.1506 | -63.4105263158 | 0.2375 | 0.3363 | 0.079 | 9507 | 0.16356705 | CS |
| 156 | -0.41225 | -82.5904036863 | 0.49915 | 0.565 | 0.079 | 7058 | 0.22081479 | CS |
| 260 | -0.1211 | -58.2211538462 | 0.208 | 1.39 | 0.079 | 14476 | 0.7363367 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742505600 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1742419200 | 0.085 | 0.006 | 7.59 | 0.085 | 0.085 | 0.085 | 30000 |
| 1742333400 | 0.079 | 0 | 0.00 | 0.079 | 0.079 | 0.079 | 0 |
| 1742246880 | 0.079 | 0 | 0.00 | 0.079 | 0.079 | 0.079 | 0 |
| 1741987680 | 0.079 | -0.0085 | -9.71 | 0.087514 | 0.087514 | 0.079 | 41584 |
| 1741901280 | 0.0875 | 0 | 0.00 | 0.0875 | 0.0875 | 0.0875 | 0 |
| 1741814880 | 0.0875 | 0 | 0.00 | 0.0875 | 0.0875 | 0.0875 | 0 |
| 1741728480 | 0.0875 | -0.0077 | -8.09 | 0.0875 | 0.0875 | 0.0875 | 10000 |
| 1741645440 | 0.0952 | 0 | 0.00 | 0.0952 | 0.0952 | 0.0952 | 0 |
| 1741386240 | 0.0952 | 0 | 0.00 | 0.0952 | 0.0952 | 0.0952 | 0 |
| 1741299840 | 0.0952 | 0 | 0.00 | 0.0952 | 0.0952 | 0.0952 | 0 |
| 1741213440 | 0.0952 | -0.0048 | -4.80 | 0.0952 | 0.0952 | 0.0952 | 1022 |
| 1741127160 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1741040760 | 0.1 | -0.0021 | -2.06 | 0.1 | 0.1 | 0.1 | 10000 |
| 1740781260 | 0.1021 | -0.0079 | -7.18 | 0.092 | 0.1021 | 0.092 | 1150 |
| 1740695160 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1740608760 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1740522360 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1740435960 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1740176760 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1740090360 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1740003960 | 0.11 | 0.0031 | 2.90 | 0.11 | 0.11 | 0.11 | 5770 |
| 1739917740 | 0.1069 | -0.01701 | -13.73 | 0.1069 | 0.1069 | 0.1069 | 100 |
| 1739572140 | 0.12391 | 0 | 0.00 | 0.12391 | 0.12391 | 0.12391 | 0 |
| 1739485740 | 0.12391 | 0 | 0.00 | 0.12391 | 0.12391 | 0.12391 | 0 |
| 1739399340 | 0.12391 | 0 | 0.00 | 0.12391 | 0.12391 | 0.12391 | 0 |
| 1739312940 | 0.12391 | -0.00111 | -0.89 | 0.1118 | 0.12391 | 0.1118 | 6275 |
| 1739226360 | 0.12502 | 0 | 0.00 | 0.12502 | 0.12502 | 0.12502 | 0 |
| 1738967160 | 0.12502 | 0.01622 | 14.91 | 0.12502 | 0.12502 | 0.12502 | 100 |
| 1738880880 | 0.1088 | 0 | 0.00 | 0.1088 | 0.1088 | 0.1088 | 0 |
| 1738794480 | 0.1088 | 0 | 0.00 | 0.1088 | 0.1088 | 0.1088 | 0 |
| 1738708080 | 0.1088 | -0.0121 | -10.01 | 0.1088 | 0.1088 | 0.1088 | 1000 |
| 1738621440 | 0.1209 | 0 | 0.00 | 0.1209 | 0.1209 | 0.1209 | 0 |
| 1738362240 | 0.1209 | 0 | 0.00 | 0.1209 | 0.1209 | 0.1209 | 0 |
| 1738275840 | 0.1209 | 0 | 0.00 | 0.1209 | 0.1209 | 0.1209 | 0 |
| 1738189440 | 0.1209 | 0 | 0.00 | 0.1209 | 0.1209 | 0.1209 | 0 |
| 1738103040 | 0.1209 | 0 | 0.00 | 0.1209 | 0.1209 | 0.1209 | 0 |
| 1738016640 | 0.1209 | 0 | 0.00 | 0.1209 | 0.1209 | 0.1209 | 0 |
| 1737757440 | 0.1209 | 0.0134 | 12.47 | 0.1209 | 0.1209 | 0.1209 | 4000 |
| 1737671220 | 0.1075 | -0.0074 | -6.44 | 0.1075 | 0.1075 | 0.1075 | 500 |
| 1737584880 | 0.1149 | 0 | 0.00 | 0.1149 | 0.1149 | 0.1149 | 0 |
| 1737498480 | 0.1149 | 0 | 0.00 | 0.1149 | 0.1149 | 0.1149 | 0 |
| 1737152880 | 0.1149 | 0.00055 | 0.48 | 0.1149 | 0.1149 | 0.1149 | 3000 |
| 1737066120 | 0.11435 | 0 | 0.00 | 0.11435 | 0.11435 | 0.11435 | 0 |
| 1736979720 | 0.11435 | -0.01125 | -8.96 | 0.11435 | 0.11435 | 0.11435 | 700 |
| 1736893200 | 0.1256 | 0 | 0.00 | 0.1256 | 0.1256 | 0.1256 | 0 |
| 1736806800 | 0.1256 | -0.0214 | -14.56 | 0.1256 | 0.1256 | 0.1256 | 205 |
| 1736547960 | 0.147 | 0 | 0.00 | 0.147 | 0.147 | 0.147 | 0 |
| 1736375160 | 0.147 | 0 | 0.00 | 0.147 | 0.147 | 0.147 | 0 |
| 1736288760 | 0.147 | 0 | 0.00 | 0.147 | 0.147 | 0.147 | 0 |
| 1736202360 | 0.147 | 0.0248 | 20.29 | 0.147 | 0.147 | 0.147 | 1020 |
| 1735942980 | 0.1222 | -0.0162 | -11.71 | 0.1222 | 0.1222 | 0.1222 | 1000 |
| 1735856760 | 0.1384 | 0 | 0.00 | 0.1384 | 0.1384 | 0.1384 | 0 |
| 1735683960 | 0.1384 | 0.0184 | 15.33 | 0.1252 | 0.1384 | 0.1252 | 350 |
| 1735597740 | 0.12 | -0.0004 | -0.33 | 0.12265 | 0.12265 | 0.12 | 130957 |
| 1735338420 | 0.1204 | 0 | 0.00 | 0.1204 | 0.1204 | 0.1204 | 0 |
| 1735252020 | 0.1204 | -0.0008 | -0.66 | 0.1204 | 0.1204 | 0.1204 | 578 |
| 1735047000 | 0.1212 | 0 | 0.00 | 0.1212 | 0.1212 | 0.1212 | 0 |
| 1734960600 | 0.1212 | 0 | 0.00 | 0.1212 | 0.1212 | 0.1212 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
