Afc Energy Plc (AFC)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -1.6393442623 | 18.3 | 19 | 17 | 1493850 | 17.63238443 | DE |
| 4 | 0.98 | 5.75793184489 | 17.02 | 19.78 | 16 | 3284931 | 17.69506235 | DE |
| 12 | -1 | -5.26315789474 | 19 | 26 | 14.72 | 3628731 | 18.15960758 | DE |
| 26 | 0.2 | 1.12359550562 | 17.8 | 26 | 14.52 | 2735772 | 18.1047381 | DE |
| 52 | 6.7 | 59.2920353982 | 11.3 | 26 | 11.28 | 2529730 | 17.20368772 | DE |
| 156 | -39.2 | -68.5314685315 | 57.2 | 67.2 | 11.28 | 2866098 | 28.48640906 | DE |
| 260 | 13.1 | 267.346938776 | 4.9 | 92 | 3.75 | 3877743 | 32.75847989 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720801800 | 18 | 0.42 | 2.39 | 17.98 | 18 | 17.22 | 931876 |
| 1720715400 | 17.58 | -0.04 | -0.23 | 17.92 | 17.92 | 17.38 | 970660 |
| 1720629000 | 17.62 | 0.12 | 0.69 | 17.6 | 18 | 17.16 | 1131704 |
| 1720542600 | 17.5 | -0.12 | -0.68 | 17.5 | 17.98 | 17 | 1856534 |
| 1720456200 | 17.62 | -0.66 | -3.61 | 18.3 | 18.52 | 17.26 | 2578478 |
| 1720197000 | 18.28 | 1.28 | 7.53 | 17.2 | 18.5 | 17 | 3395458 |
| 1720110600 | 17 | 0.58 | 3.53 | 16.6 | 17.36 | 16.6 | 3902225 |
| 1720024200 | 16.42 | 0.2 | 1.23 | 16.399999 | 16.66 | 16 | 2369819 |
| 1719937800 | 16.219999 | -0.6 | -3.57 | 16.8 | 16.82 | 16.219999 | 2922634 |
| 1719851400 | 16.82 | 0.02 | 0.12 | 16.5 | 17.48 | 16.32 | 3234181 |
| 1719592200 | 16.8 | -0.3 | -1.75 | 17.1 | 17.1 | 16.559999 | 7194264 |
| 1719505800 | 17.1 | -0.5 | -2.84 | 17.8 | 17.8 | 16.9 | 2765557 |
| 1719419400 | 17.6 | -0.4 | -2.22 | 18.2 | 18.2 | 17.6 | 2873212 |
| 1719333000 | 18 | -0.34 | -1.85 | 18.7 | 19.04 | 18 | 782221 |
| 1719246600 | 18.34 | -0.66 | -3.47 | 18.5 | 19.74 | 17.96 | 2591332 |
| 1718987400 | 19 | -0.46 | -2.36 | 19.46 | 19.46 | 18.34 | 5328962 |
| 1718901000 | 19.46 | 0.68 | 3.62 | 18.8 | 19.62 | 18.5 | 3675180 |
| 1718814600 | 18.78 | 1.44 | 8.30 | 17.7 | 19.78 | 17.32 | 8420470 |
| 1718728200 | 17.34 | 0.66 | 3.96 | 16.8 | 17.94 | 16.8 | 6265756 |
| 1718641800 | 16.68 | -0.24 | -1.42 | 17.02 | 17.54 | 16.5 | 2508088 |
| 1718382600 | 16.92 | 0.44 | 2.67 | 16.62 | 17.66 | 16.48 | 9818447 |
| 1718296200 | 16.48 | 0.74 | 4.70 | 15.68 | 16.8 | 15.6 | 10292788 |
| 1718209800 | 15.74 | -0.06 | -0.38 | 15.9 | 16 | 15.1 | 9483510 |
| 1718123400 | 15.8 | -3.38 | -17.62 | 15 | 16.42 | 14.72 | 49519074 |
| 1718037000 | 19.18 | -1.42 | -6.89 | 20.35 | 20.5 | 19.06 | 2143736 |
| 1717777800 | 20.6 | 0.1 | 0.49 | 20 | 20.6 | 19.8 | 1494162 |
| 1717691400 | 20.5 | -1.25 | -5.75 | 22 | 22.4 | 19.92 | 4307901 |
| 1717605000 | 21.75 | -1.05 | -4.61 | 22 | 22.65 | 21.5 | 2253417 |
| 1717518600 | 22.8 | -0.45 | -1.94 | 22.5 | 22.8 | 22 | 1956810 |
| 1717432200 | 23.25 | 0.05 | 0.22 | 23.4 | 24.5 | 22.35 | 2402121 |
| 1717173000 | 23.2 | -0.95 | -3.93 | 25 | 26 | 23.2 | 7064141 |
| 1717086600 | 24.15 | 0.9 | 3.87 | 23.5 | 24.15 | 21.95 | 1992387 |
| 1717000200 | 23.25 | 0.25 | 1.09 | 23 | 23.55 | 22.4 | 2196570 |
| 1716913800 | 23 | 0.5 | 2.22 | 21 | 23.3 | 21 | 2138384 |
| 1716568200 | 22.5 | -0.1 | -0.44 | 22 | 22.65 | 21.15 | 1607022 |
| 1716481800 | 22.6 | 0.85 | 3.91 | 22 | 23.25 | 21.85 | 3773008 |
| 1716395400 | 21.75 | 0.5 | 2.35 | 22 | 22 | 21.05 | 887261 |
| 1716309000 | 21.25 | -0.25 | -1.16 | 21.5 | 22 | 21.25 | 815974 |
| 1716222600 | 21.5 | 1.1 | 5.39 | 20.95 | 21.8 | 20.95 | 1953909 |
| 1715963400 | 20.4 | -0.4 | -1.92 | 21 | 21 | 20.2 | 1442031 |
| 1715877000 | 20.8 | -0.1 | -0.48 | 20.95 | 20.95 | 20.2 | 1213124 |
| 1715790600 | 20.9 | 0.3 | 1.46 | 20 | 21.25 | 20 | 1545389 |
| 1715704200 | 20.6 | 0 | 0.00 | 20.1 | 20.85 | 19.7 | 775952 |
| 1715617800 | 20.6 | 0.6 | 3.00 | 20.8 | 20.8 | 19.76 | 1078302 |
| 1715358600 | 20 | -0.4 | -1.96 | 19.76 | 21 | 19.76 | 1237057 |
| 1715272200 | 20.4 | -0.7 | -3.32 | 21.3 | 21.95 | 19.72 | 5118023 |
| 1715185800 | 21.1 | 1.5 | 7.65 | 20 | 21.25 | 20 | 5105199 |
| 1715099400 | 19.6 | 1.16 | 6.29 | 19.5 | 19.6 | 18.46 | 2210578 |
| 1714753800 | 18.44 | -0.06 | -0.32 | 18.48 | 18.6 | 18.1 | 1231107 |
| 1714667400 | 18.5 | 0.06 | 0.33 | 17.64 | 18.98 | 17.64 | 662321 |
| 1714581000 | 18.44 | -0.02 | -0.11 | 18.98 | 18.98 | 18.16 | 492171 |
| 1714494600 | 18.46 | 0.1 | 0.54 | 19 | 19 | 18.06 | 756239 |
| 1714408200 | 18.36 | -0.24 | -1.29 | 19.5 | 19.5 | 18.3 | 1344182 |
| 1714149000 | 18.6 | 0.42 | 2.31 | 18.18 | 18.74 | 17.7 | 683035 |
| 1714062600 | 18.18 | 0.08 | 0.44 | 18.1 | 18.7 | 18 | 862448 |
| 1713976200 | 18.1 | -0.78 | -4.13 | 18.9 | 18.9 | 18.1 | 550373 |
| 1713889800 | 18.88 | 0.98 | 5.47 | 18.7 | 19.14 | 18.36 | 1438195 |
| 1713803400 | 17.9 | -1.1 | -5.79 | 19 | 19 | 17.9 | 921457 |
| 1713544200 | 19 | -0.2 | -1.04 | 19.48 | 19.5 | 18.46 | 971718 |
| 1713457800 | 19.2 | 0.3 | 1.59 | 18.16 | 19.7 | 18.06 | 530145 |
| 1713371400 | 18.9 | -0.18 | -0.94 | 19.02 | 19.02 | 18.24 | 1253147 |
| 1713285000 | 19.08 | -0.46 | -2.35 | 19.76 | 19.98 | 18.06 | 2338418 |
| 1713198600 | 19.54 | -0.16 | -0.81 | 19.72 | 19.94 | 19.18 | 2381906 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
