AFC Energy

AFEN
🏛️ uk →
9.89
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 49.60 49.60 48.30 49.30 0.9M
2021-12-30 47.60 49.70 46.10 49.70 2.0M
2021-12-29 48.00 48.70 46.75 48.15 2.0M
2021-12-24 49.65 49.65 47.76 48.40 0.6M
2021-12-23 48.20 50.90 47.73 48.45 1.4M
2021-12-22 48.44 48.70 47.40 48.10 1.0M
2021-12-21 49.80 49.80 48.20 48.55 2.4M
2021-12-20 46.00 50.00 46.00 48.20 2.4M
2021-12-17 47.45 48.45 46.20 48.45 4.2M
2021-12-16 47.70 47.70 45.50 47.30 3.0M
2021-12-15 46.50 48.25 45.50 46.20 2.7M
2021-12-14 48.35 48.72 45.05 46.75 2.3M
2021-12-13 47.95 50.50 46.00 46.40 2.9M
2021-12-10 49.95 49.95 48.03 48.35 2.5M
2021-12-09 52.50 52.50 49.20 49.95 3.3M
2021-12-08 52.80 54.27 49.28 49.50 5.8M
2021-12-07 48.80 54.20 48.00 53.10 7.7M
2021-12-06 48.55 50.20 47.25 48.30 2.4M
2021-12-03 52.00 52.00 48.25 48.40 2.2M
2021-12-02 50.00 51.26 49.00 49.95 2.2M
2021-12-01 49.00 53.00 49.00 51.50 4.8M
2021-11-30 50.00 50.30 48.34 48.80 2.6M
2021-11-29 49.30 51.40 48.70 50.80 4.0M
2021-11-26 54.30 54.30 49.25 49.80 7.9M
2021-11-25 53.00 54.84 51.14 53.90 1.7M
2021-11-24 50.50 54.50 50.50 53.00 2.5M
2021-11-23 54.00 54.22 51.00 52.90 3.4M
2021-11-22 55.40 55.57 52.60 53.10 3.5M
2021-11-19 58.00 58.91 52.60 53.80 17.0M
2021-11-18 60.40 60.40 56.90 57.00 2.8M
2021-11-17 60.00 61.20 58.45 60.50 4.2M
2021-11-16 62.50 63.62 58.20 59.90 11.0M
2021-11-15 59.70 60.30 57.33 58.60 2.5M
2021-11-12 61.80 61.80 58.61 58.80 5.1M
2021-11-11 63.00 63.70 57.40 59.00 6.8M
2021-11-10 61.00 62.68 59.10 62.20 4.2M
2021-11-09 64.60 64.60 61.00 61.00 3.2M
2021-11-08 61.60 63.90 59.80 61.80 3.6M
2021-11-05 66.00 66.00 59.60 62.10 3.8M
2021-11-04 63.00 65.65 61.10 64.50 7.6M
2021-11-03 59.80 62.59 58.00 61.00 3.8M
2021-11-02 66.50 67.32 59.20 59.90 8.5M
2021-11-01 59.00 65.38 59.00 64.60 6.3M
2021-10-29 59.60 61.02 58.90 60.30 2.4M
2021-10-28 59.20 60.20 57.40 59.80 2.1M
2021-10-27 60.00 60.30 57.80 59.20 2.5M
2021-10-26 55.90 61.40 54.00 60.00 8.8M
2021-10-25 57.80 58.13 53.50 54.40 3.5M
2021-10-22 56.80 58.80 55.69 58.20 3.7M
2021-10-21 54.20 57.66 51.84 56.80 4.3M
2021-10-20 57.40 57.81 52.80 53.70 3.6M
2021-10-19 52.00 57.00 52.00 57.00 3.8M
2021-10-18 51.40 55.47 51.28 53.50 2.8M
2021-10-15 50.50 52.49 48.20 51.30 4.9M
2021-10-14 48.10 51.40 46.45 50.30 5.1M
2021-10-13 47.20 47.40 45.55 46.50 3.1M
2021-10-12 44.00 47.45 44.00 46.00 3.9M
2021-10-11 45.85 47.74 45.20 46.00 2.0M
2021-10-08 44.90 47.75 43.20 45.85 3.9M
2021-10-07 44.10 46.85 43.25 43.80 4.6M
2021-10-06 44.00 46.89 43.45 44.00 5.0M
2021-10-05 51.00 51.70 44.33 45.00 9.2M
2021-10-04 51.00 53.55 48.75 49.75 2.5M
2021-10-01 51.50 54.00 50.72 52.50 1.0M
2021-09-30 52.70 54.90 51.60 52.00 1.2M
2021-09-29 53.60 54.50 51.00 53.30 1.4M
2021-09-28 52.50 54.60 52.00 53.80 1.7M
2021-09-27 53.50 54.76 51.30 54.00 1.8M
2021-09-24 54.00 54.54 51.30 52.20 1.6M
2021-09-23 53.20 54.80 51.30 54.50 0.9M
2021-09-22 52.16 54.10 51.20 53.00 0.8M
2021-09-21 51.60 54.20 50.18 53.10 2.2M
2021-09-20 54.90 54.90 49.45 51.20 3.6M
2021-09-17 55.00 55.80 52.30 53.00 1.5M
2021-09-16 53.30 56.10 52.00 54.40 2.6M
2021-09-15 54.60 57.00 51.30 52.90 5.7M
2021-09-14 58.00 58.00 54.20 55.50 3.4M
2021-09-13 59.00 59.00 55.70 56.80 1.6M
2021-09-10 58.00 59.20 56.20 58.80 1.3M
2021-09-09 59.50 59.50 55.25 58.10 1.9M
2021-09-08 58.10 59.50 58.04 58.80 2.8M
2021-09-07 59.90 59.90 57.10 59.50 1.1M
2021-09-06 58.70 60.40 57.40 58.00 1.4M
2021-09-03 59.60 60.00 57.20 60.00 1.6M
2021-09-02 60.00 60.44 57.80 58.70 1.5M
2021-09-01 60.40 60.70 57.70 60.70 2.3M
2021-08-31 59.00 60.80 57.60 59.40 1.1M
2021-08-27 59.80 60.58 57.60 59.40 2.0M
2021-08-26 60.00 60.90 58.20 58.90 1.0M
2021-08-25 59.10 62.20 59.10 60.00 1.3M
2021-08-24 59.20 61.90 56.80 61.40 3.3M
2021-08-23 58.50 59.80 56.30 59.80 1.4M
2021-08-20 61.00 61.00 58.10 59.80 1.0M
2021-08-19 61.50 61.50 58.40 60.10 1.3M
2021-08-18 57.60 62.00 56.20 62.00 2.7M
2021-08-17 59.50 60.80 55.25 58.70 1.2M
2021-08-16 59.10 61.80 58.00 58.80 2.1M
2021-08-13 58.00 59.40 55.90 59.30 1.0M
2021-08-12 59.00 59.60 57.47 58.60 1.2M
2021-08-11 59.10 59.10 56.60 58.50 1.6M
2021-08-10 58.00 59.60 56.20 58.80 1.4M
2021-08-09 56.60 58.09 55.00 58.00 1.4M
2021-08-06 55.90 59.40 55.69 57.30 0.9M
2021-08-05 59.50 59.50 54.70 58.80 1.9M
2021-08-04 58.90 60.10 56.40 56.80 1.5M
2021-08-03 54.00 60.62 53.40 59.50 3.0M
2021-08-02 53.50 56.70 53.10 56.00 1.1M
2021-07-30 55.20 56.60 53.00 54.50 1.4M
2021-07-29 54.00 56.00 53.20 54.40 1.3M
2021-07-28 53.00 56.70 52.86 55.10 1.3M
2021-07-27 54.00 56.70 52.50 53.40 1.7M
2021-07-26 55.00 58.00 53.90 54.50 1.3M
2021-07-23 59.00 59.00 55.10 56.30 0.8M
2021-07-22 55.50 58.50 54.60 57.20 1.7M
2021-07-21 52.90 55.50 52.90 55.50 1.0M
2021-07-20 51.00 54.90 51.00 53.40 1.9M
2021-07-19 54.50 55.65 51.00 51.70 2.7M
2021-07-16 54.00 56.10 53.30 54.70 2.4M
2021-07-15 57.20 58.50 52.50 53.70 4.4M
2021-07-14 60.40 60.60 57.20 57.60 2.5M
2021-07-13 61.30 63.80 60.00 60.30 1.0M
2021-07-12 62.00 63.80 61.50 61.90 1.7M
2021-07-09 62.00 62.00 60.00 61.20 1.2M
2021-07-08 66.80 66.80 59.50 61.10 4.4M
2021-07-07 66.40 67.40 65.00 65.50 3.5M
2021-07-06 66.00 67.45 64.80 67.20 5.0M
2021-07-05 65.20 66.00 64.20 65.80 1.7M
2021-07-02 64.90 66.00 63.50 65.40 2.7M
2021-07-01 63.30 64.90 63.00 64.60 2.1M
2021-06-30 65.00 65.00 62.10 63.50 2.8M
2021-06-29 63.50 65.00 63.10 63.30 3.6M
2021-06-28 65.50 65.50 63.20 64.60 3.1M
2021-06-25 64.20 66.20 62.50 64.70 3.6M
2021-06-24 60.10 64.80 60.10 63.50 2.4M
2021-06-23 63.00 63.77 60.10 62.00 4.2M
2021-06-22 57.10 62.00 57.10 60.90 3.4M
2021-06-21 58.00 59.00 56.00 58.50 2.2M
2021-06-18 57.20 60.20 57.10 58.00 1.4M
2021-06-17 61.00 61.00 57.20 60.00 1.2M
2021-06-16 61.00 61.00 57.31 60.30 2.1M
2021-06-15 61.90 61.90 59.00 60.20 2.1M
2021-06-14 60.90 61.52 60.00 61.50 1.9M
2021-06-11 61.90 61.90 59.80 61.20 1.7M
2021-06-10 62.50 62.50 60.00 61.20 1.6M
2021-06-09 61.00 63.77 60.00 61.50 2.1M
2021-06-08 62.00 63.80 60.10 62.70 2.7M
2021-06-07 60.10 62.80 59.10 61.50 1.4M
2021-06-04 60.20 63.38 60.00 62.10 1.5M
2021-06-03 61.90 62.90 59.20 62.50 1.9M
2021-06-02 58.00 63.20 57.55 62.90 3.8M
2021-06-01 61.00 62.10 58.60 60.90 3.9M
2021-05-28 63.90 64.80 62.40 63.50 2.0M
2021-05-27 63.50 64.50 61.60 64.20 6.2M
2021-05-26 60.00 63.20 59.10 63.00 2.5M
2021-05-25 62.00 63.90 60.00 61.20 2.1M
2021-05-24 64.20 65.21 59.90 61.70 4.2M
2021-05-21 57.00 64.70 55.40 64.70 14.3M
2021-05-20 53.50 58.00 53.00 56.00 2.7M
2021-05-19 57.00 57.00 53.13 55.70 2.8M
2021-05-18 54.90 57.20 52.11 57.20 3.9M
2021-05-17 53.70 55.80 52.00 52.40 1.8M
2021-05-14 53.60 54.70 51.80 53.20 4.1M
2021-05-13 51.50 55.04 48.91 53.70 5.6M
2021-05-12 56.90 57.10 53.20 53.60 2.5M
2021-05-11 55.00 56.20 50.20 54.40 7.6M
2021-05-10 59.50 61.80 56.00 56.50 3.8M
2021-05-07 52.90 60.50 50.44 60.20 7.4M
2021-05-06 55.80 56.60 52.78 54.20 12.3M
2021-05-05 62.00 65.31 56.10 58.10 7.7M
2021-05-04 68.00 68.00 60.09 61.00 8.6M
2021-04-30 68.00 68.50 66.80 67.50 2.0M
2021-04-29 70.90 70.90 67.10 67.60 1.5M
2021-04-28 68.60 70.20 67.00 68.10 1.4M
2021-04-27 69.10 71.00 66.70 68.00 2.6M
2021-04-26 70.00 71.90 68.60 69.20 3.9M
2021-04-23 70.60 71.31 68.70 69.90 2.3M
2021-04-22 71.90 71.90 69.40 71.00 4.4M
2021-04-21 70.10 71.40 67.00 70.70 4.5M
2021-04-20 70.00 71.40 66.10 69.00 5.3M
2021-04-19 73.20 74.76 69.58 69.60 4.7M
2021-04-16 68.20 72.90 66.10 72.40 13.7M
2021-04-15 65.50 68.13 63.86 68.00 4.1M
2021-04-14 63.00 68.90 61.00 66.50 5.2M
2021-04-13 61.20 64.20 59.40 63.00 3.6M
2021-04-12 66.10 67.47 62.10 62.80 2.4M
2021-04-09 63.20 67.90 61.20 66.50 5.8M
2021-04-08 67.00 71.00 62.75 64.00 7.1M
2021-04-07 72.70 72.70 65.37 69.20 8.3M
2021-04-06 71.80 74.87 67.60 71.00 15.9M
2021-04-01 63.90 70.00 60.72 69.00 12.6M
2021-03-31 61.00 69.50 60.50 64.30 12.8M
2021-03-30 52.00 62.40 52.00 62.40 11.1M
2021-03-29 48.80 54.20 48.80 53.70 9.4M
2021-03-26 46.00 47.95 45.50 47.70 2.7M
2021-03-25 47.45 47.45 43.87 44.70 3.7M
2021-03-24 46.70 48.70 44.20 45.40 4.3M
2021-03-23 50.90 50.90 46.55 46.70 1.9M
2021-03-22 50.00 51.00 48.10 48.95 3.3M
2021-03-19 47.20 49.95 44.60 49.05 3.8M
2021-03-18 48.30 49.45 46.55 47.60 2.8M
2021-03-17 53.10 53.70 47.10 48.30 5.7M
2021-03-16 53.00 56.00 50.50 51.60 9.7M
2021-03-15 51.00 51.80 48.40 48.95 3.7M
2021-03-12 54.00 55.00 49.16 49.50 6.6M
2021-03-11 49.00 53.80 48.15 52.40 7.6M
2021-03-10 47.80 49.60 46.99 48.40 8.5M
2021-03-09 43.00 47.90 41.30 45.60 10.2M
2021-03-08 47.80 48.15 41.93 43.00 8.2M
2021-03-05 44.40 49.15 40.05 45.05 12.1M
2021-03-04 50.40 50.76 42.85 44.05 15.0M
2021-03-03 52.40 53.80 49.20 50.60 6.4M
2021-03-02 54.40 55.90 52.48 52.90 3.2M
2021-03-01 55.00 61.78 53.04 54.50 5.9M
2021-02-26 55.00 55.60 51.00 53.90 5.4M
2021-02-25 58.70 61.60 55.73 57.40 5.2M
2021-02-24 52.20 58.88 51.00 56.00 6.4M
2021-02-23 58.20 61.00 46.00 52.10 18.3M
2021-02-22 62.50 62.90 56.90 57.90 3.9M
2021-02-19 58.20 65.00 55.41 61.80 8.6M
2021-02-18 62.00 64.00 57.99 60.00 9.0M
2021-02-17 65.90 66.49 61.01 64.80 4.8M
2021-02-16 66.60 68.70 64.26 66.00 5.0M
2021-02-15 70.00 71.50 65.80 68.80 3.5M
2021-02-12 71.60 71.90 68.80 69.00 2.3M
2021-02-11 71.10 73.50 68.40 72.10 2.8M
2021-02-10 75.20 76.60 71.33 73.20 3.3M
2021-02-09 82.00 82.00 73.11 75.80 5.2M
2021-02-08 78.90 83.00 77.10 78.20 3.8M
2021-02-05 78.00 79.74 75.40 76.50 5.9M
2021-02-04 79.50 82.00 72.28 75.70 6.3M
2021-02-03 65.90 79.00 65.00 78.40 10.9M
2021-02-02 66.50 68.00 63.83 65.90 4.3M
2021-02-01 60.20 66.27 59.10 64.00 5.3M
2021-01-29 64.00 64.00 59.60 61.00 8.8M
2021-01-28 60.00 64.40 53.10 62.90 18.1M
2021-01-27 67.60 68.80 56.00 62.00 18.5M
2021-01-26 71.00 71.90 65.20 67.80 10.8M
2021-01-25 75.10 76.90 70.53 71.00 5.8M
2021-01-22 75.00 76.80 71.42 74.80 3.6M
2021-01-21 75.10 76.40 72.30 72.80 2.1M
2021-01-20 75.20 75.90 71.72 73.80 4.8M
2021-01-19 76.86 78.30 74.00 74.40 4.5M
2021-01-18 75.00 78.90 73.66 75.30 5.1M
2021-01-15 81.50 83.30 74.00 77.70 10.9M
2021-01-14 84.00 87.52 81.00 81.60 13.0M
2021-01-13 74.00 80.20 72.18 78.00 8.5M
2021-01-12 82.90 82.90 74.10 75.00 6.6M
2021-01-11 81.80 83.34 75.52 80.40 6.7M
2021-01-08 84.40 85.00 80.50 83.50 12.5M
2021-01-07 78.90 83.48 75.00 81.20 12.9M
2021-01-06 77.60 80.00 71.60 75.70 8.2M
2021-01-05 75.50 77.50 66.61 77.00 16.9M
2021-01-04 82.10 87.60 75.30 75.60 15.7M