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
2022-12-30 19.50 19.50 18.02 18.50 0.3M
2022-12-29 19.69 19.69 18.01 18.55 1.4M
2022-12-28 18.62 19.70 18.20 18.38 1.5M
2022-12-23 19.58 19.69 18.20 18.62 0.8M
2022-12-22 19.23 20.98 18.61 19.70 0.7M
2022-12-21 19.50 21.00 19.03 19.10 0.5M
2022-12-20 20.67 20.67 19.18 19.99 0.6M
2022-12-19 19.51 20.98 19.00 20.00 1.2M
2022-12-16 19.79 20.98 19.30 19.70 2.0M
2022-12-15 21.00 21.00 19.59 20.00 0.8M
2022-12-14 20.42 21.00 19.88 20.46 0.8M
2022-12-13 20.00 20.72 19.51 20.56 0.5M
2022-12-12 20.14 21.00 19.73 20.24 0.7M
2022-12-09 19.60 20.60 19.60 20.40 0.5M
2022-12-08 20.00 20.49 19.00 20.00 1.3M
2022-12-07 20.34 21.98 19.95 20.02 0.7M
2022-12-06 21.16 22.00 20.12 20.68 1.0M
2022-12-05 21.00 22.52 20.22 21.30 0.6M
2022-12-02 21.50 21.98 20.22 21.02 1.1M
2022-12-01 21.26 21.88 20.52 21.10 5.7M
2022-11-30 20.22 21.24 20.02 21.24 1.7M
2022-11-29 21.02 22.74 20.10 20.10 1.8M
2022-11-28 21.14 21.90 20.14 21.80 2.6M
2022-11-25 21.16 21.16 20.04 21.16 1.9M
2022-11-24 19.40 21.02 19.01 20.96 3.8M
2022-11-23 18.78 20.00 18.76 19.81 3.8M
2022-11-22 19.00 19.40 18.26 19.00 1.7M
2022-11-21 18.60 19.39 18.01 18.59 1.9M
2022-11-18 17.31 18.78 17.27 18.60 11.7M
2022-11-17 18.80 18.80 16.99 18.00 6.3M
2022-11-16 19.02 19.18 17.80 18.06 7.1M
2022-11-15 19.85 20.20 18.51 18.89 3.6M
2022-11-14 20.30 20.88 18.53 19.56 6.8M
2022-11-11 21.62 23.74 20.00 20.22 6.2M
2022-11-10 23.66 23.66 19.71 21.86 5.4M
2022-11-09 24.50 24.50 22.00 22.00 1.5M
2022-11-08 24.18 24.48 22.50 23.90 3.0M
2022-11-07 22.52 24.10 21.02 22.74 2.6M
2022-11-04 22.92 22.98 21.16 22.00 1.4M
2022-11-03 22.84 22.84 20.08 21.68 1.2M
2022-11-02 23.62 23.62 21.18 21.32 2.4M
2022-11-01 20.14 23.38 20.10 22.86 4.4M
2022-10-31 20.94 22.00 18.39 21.24 2.5M
2022-10-28 20.80 20.80 18.02 19.69 2.0M
2022-10-27 20.20 20.30 18.55 19.38 2.7M
2022-10-26 18.02 20.82 18.02 20.30 1.6M
2022-10-25 18.13 19.92 18.01 18.76 0.7M
2022-10-24 18.89 18.90 18.01 18.60 1.0M
2022-10-21 20.18 20.40 18.03 18.80 0.8M
2022-10-20 20.14 20.14 18.03 18.73 1.2M
2022-10-19 19.50 20.40 18.59 18.70 1.3M
2022-10-18 20.98 20.98 18.11 19.51 2.0M
2022-10-17 19.39 19.39 17.95 18.90 0.9M
2022-10-14 18.49 19.23 17.51 18.10 2.1M
2022-10-13 17.50 18.50 17.00 18.00 1.7M
2022-10-12 17.50 18.50 17.50 17.81 0.9M
2022-10-11 18.16 18.92 17.10 17.89 2.0M
2022-10-10 18.87 19.19 18.00 18.26 1.3M
2022-10-07 20.68 21.02 18.89 19.10 3.4M
2022-10-06 21.32 21.32 19.01 20.30 10.3M
2022-10-05 20.92 22.48 18.51 19.47 1.3M
2022-10-04 19.97 21.02 19.01 20.40 2.8M
2022-10-03 20.50 21.17 18.40 18.94 3.2M
2022-09-30 18.09 19.42 17.01 19.18 3.2M
2022-09-29 19.19 19.19 17.01 17.76 3.9M
2022-09-28 19.67 19.67 17.30 18.47 3.3M
2022-09-27 18.60 20.14 18.00 18.45 2.8M
2022-09-26 18.02 20.48 17.84 18.40 4.5M
2022-09-23 19.00 20.86 17.50 17.98 5.4M
2022-09-22 20.64 20.64 18.57 18.80 7.2M
2022-09-21 20.16 21.88 20.13 21.40 2.7M
2022-09-20 21.00 22.80 19.53 20.40 4.2M
2022-09-16 22.40 23.48 20.76 21.24 7.0M
2022-09-15 24.68 24.98 22.33 22.88 2.9M
2022-09-14 24.86 25.00 23.08 23.34 2.9M
2022-09-13 26.88 26.88 24.36 24.92 0.7M
2022-09-12 25.78 26.68 25.10 26.42 0.7M
2022-09-09 23.56 26.46 23.56 26.08 1.5M
2022-09-08 23.12 25.98 23.12 24.80 1.3M
2022-09-07 24.78 25.64 23.32 23.80 1.7M
2022-09-06 25.96 25.98 24.02 24.92 1.2M
2022-09-05 25.50 26.98 24.48 25.36 1.5M
2022-09-02 26.62 27.98 25.56 26.46 1.6M
2022-09-01 27.30 27.30 26.00 26.62 2.3M
2022-08-31 28.44 30.98 27.48 27.50 0.8M
2022-08-30 29.86 30.08 28.00 28.84 1.9M
2022-08-26 30.36 30.50 27.54 28.42 1.5M
2022-08-25 29.50 29.98 27.46 28.84 0.6M
2022-08-24 28.70 29.00 27.02 28.38 1.0M
2022-08-23 27.32 30.00 27.32 28.22 2.0M
2022-08-22 30.00 31.78 27.60 28.36 3.3M
2022-08-19 32.56 32.98 30.00 30.84 1.4M
2022-08-18 32.00 34.20 30.54 30.92 1.6M
2022-08-17 33.00 34.54 32.00 32.40 2.3M
2022-08-16 32.70 34.94 32.70 33.96 3.1M
2022-08-15 31.70 33.28 31.70 33.22 2.9M
2022-08-12 31.88 32.33 29.50 31.08 2.0M
2022-08-11 28.98 31.98 26.58 31.14 5.5M
2022-08-10 25.56 28.48 25.52 27.92 2.1M
2022-08-09 28.78 28.78 25.69 26.38 1.5M
2022-08-08 27.36 28.98 25.45 28.10 1.2M
2022-08-05 27.08 27.10 25.52 26.36 1.0M
2022-08-04 25.04 26.98 25.02 26.84 0.7M
2022-08-03 26.98 27.00 25.02 26.00 0.9M
2022-08-02 25.08 27.36 25.02 25.60 1.7M
2022-08-01 26.28 28.00 25.31 26.30 1.7M
2022-07-29 26.00 27.48 25.40 27.00 2.8M
2022-07-28 24.98 26.18 24.00 25.40 2.4M
2022-07-27 24.00 24.94 22.04 23.88 0.6M
2022-07-26 23.00 24.98 23.00 23.20 1.0M
2022-07-25 23.96 25.10 23.18 24.20 1.5M
2022-07-22 22.34 25.00 22.34 24.80 1.7M
2022-07-21 21.24 24.90 21.24 23.78 2.3M
2022-07-20 23.00 23.98 21.48 22.76 1.8M
2022-07-19 23.00 23.20 21.23 22.80 1.9M
2022-07-18 23.00 23.76 21.12 22.60 2.0M
2022-07-15 21.58 22.16 20.73 21.56 1.3M
2022-07-14 20.66 22.00 19.85 20.20 1.2M
2022-07-13 21.98 21.98 19.69 20.70 1.5M
2022-07-12 22.66 23.40 20.36 20.88 2.2M
2022-07-11 22.50 23.50 21.22 22.44 3.0M
2022-07-08 22.00 22.18 20.68 21.54 2.0M
2022-07-07 20.82 22.18 18.82 21.70 2.4M
2022-07-06 20.02 20.26 18.02 19.40 2.6M
2022-07-05 20.00 20.00 17.64 18.43 3.1M
2022-07-04 19.80 20.50 18.74 19.00 3.3M
2022-07-01 21.96 21.96 19.28 19.89 6.4M
2022-06-30 22.04 22.70 19.95 20.60 3.9M
2022-06-29 24.00 24.00 20.40 21.90 8.1M
2022-06-28 24.60 24.60 22.86 23.10 0.8M
2022-06-27 23.50 24.22 21.79 23.78 1.4M
2022-06-24 24.00 24.00 21.10 22.52 2.4M
2022-06-23 25.00 25.00 21.81 23.02 2.3M
2022-06-22 26.00 26.00 22.50 23.54 2.8M
2022-06-21 24.50 25.45 23.23 25.20 1.9M
2022-06-20 26.30 26.30 23.32 23.98 2.7M
2022-06-17 22.90 24.56 21.08 24.56 3.5M
2022-06-16 22.70 22.98 21.72 22.06 1.6M
2022-06-15 23.30 23.51 21.50 22.98 2.2M
2022-06-14 22.94 24.95 21.68 21.76 2.6M
2022-06-13 24.02 25.98 22.50 22.96 2.8M
2022-06-10 25.40 25.98 24.21 24.64 2.7M
2022-06-09 27.90 27.90 24.70 25.40 3.8M
2022-06-08 27.98 28.24 27.12 27.50 0.9M
2022-06-07 27.22 28.48 26.92 27.92 1.6M
2022-06-06 26.90 28.48 26.80 27.86 3.4M
2022-06-01 26.32 27.60 26.12 26.72 1.6M
2022-05-31 27.10 27.74 25.30 27.60 3.8M
2022-05-30 26.76 27.15 25.32 26.66 1.9M
2022-05-27 26.28 27.18 25.34 26.64 3.7M
2022-05-26 24.06 26.22 24.06 25.40 3.5M
2022-05-25 25.24 26.03 24.53 25.00 1.5M
2022-05-24 25.00 26.00 24.60 25.06 1.8M
2022-05-23 24.06 26.88 23.50 26.16 6.3M
2022-05-20 25.76 27.23 24.00 24.32 11.2M
2022-05-19 24.00 25.52 23.22 25.34 5.8M
2022-05-18 25.80 27.48 24.64 24.70 5.1M
2022-05-17 25.50 27.90 25.50 25.90 4.1M
2022-05-16 28.90 29.14 26.04 26.68 3.4M
2022-05-13 27.00 28.98 25.75 28.98 4.1M
2022-05-12 27.40 27.78 24.38 26.42 7.8M
2022-05-11 29.50 29.50 27.96 28.50 2.3M
2022-05-10 28.64 29.32 27.68 28.20 2.8M
2022-05-09 31.08 31.08 28.10 28.92 4.0M
2022-05-06 31.50 32.42 29.80 30.40 3.5M
2022-05-05 32.20 33.90 31.50 31.90 2.0M
2022-05-04 32.40 34.00 31.68 31.96 1.3M
2022-05-03 33.00 34.64 32.22 32.46 1.7M
2022-04-29 33.46 35.88 32.14 33.90 2.7M
2022-04-28 34.70 34.70 31.00 31.80 4.0M
2022-04-27 34.06 34.90 32.25 32.92 1.9M
2022-04-26 36.48 36.48 33.02 34.00 3.3M
2022-04-25 36.00 36.00 33.59 35.32 2.1M
2022-04-22 36.50 37.44 35.00 35.16 3.3M
2022-04-21 38.56 40.34 36.84 36.84 2.5M
2022-04-20 37.02 39.98 37.02 39.56 3.5M
2022-04-19 37.22 39.58 35.96 37.64 2.7M
2022-04-14 38.60 39.68 37.64 38.52 1.1M
2022-04-13 37.00 39.98 37.00 39.60 1.8M
2022-04-12 38.00 38.80 37.20 38.34 1.7M
2022-04-11 41.00 41.22 37.89 38.60 3.4M
2022-04-08 39.44 41.00 39.02 40.00 1.6M
2022-04-07 41.00 41.98 38.14 40.08 3.9M
2022-04-06 40.30 40.62 38.03 39.76 3.3M
2022-04-05 39.10 41.78 38.54 39.80 4.5M
2022-04-04 38.30 41.76 36.74 39.00 4.1M
2022-04-01 42.00 42.00 39.20 39.96 3.1M
2022-03-31 39.15 41.95 39.15 40.70 2.1M
2022-03-30 41.25 42.15 39.68 41.40 3.6M
2022-03-29 38.50 41.05 38.30 41.05 2.9M
2022-03-28 39.70 41.45 38.25 38.25 3.9M
2022-03-25 39.65 41.40 39.10 39.75 4.6M
2022-03-24 39.00 40.65 38.03 40.00 4.9M
2022-03-23 38.55 39.90 37.45 38.15 2.5M
2022-03-22 37.75 40.00 36.86 38.40 1.8M
2022-03-21 38.80 39.65 36.85 37.75 2.8M
2022-03-18 39.45 39.45 36.60 37.60 5.1M
2022-03-17 39.30 39.45 36.70 38.15 3.1M
2022-03-16 36.95 39.60 35.55 39.45 5.1M
2022-03-15 38.50 39.15 35.01 35.15 7.6M
2022-03-14 37.90 41.50 37.25 38.75 11.0M
2022-03-11 34.00 37.50 33.65 36.70 4.8M
2022-03-10 37.70 37.70 35.10 35.10 3.7M
2022-03-09 39.05 40.25 34.95 37.70 7.0M
2022-03-08 36.00 38.65 33.85 37.05 5.0M
2022-03-07 33.00 35.75 29.37 34.70 5.4M
2022-03-04 35.00 36.35 32.20 33.00 5.1M
2022-03-03 37.55 39.15 33.98 35.00 5.4M
2022-03-02 37.00 38.55 34.25 38.55 5.7M
2022-03-01 39.55 42.30 34.95 36.50 8.2M
2022-02-28 33.90 37.80 31.41 36.60 7.5M
2022-02-25 32.00 32.70 30.02 32.15 2.6M
2022-02-24 28.90 31.15 27.56 30.65 7.3M
2022-02-23 30.00 32.20 30.00 31.25 1.7M
2022-02-22 30.20 31.80 28.49 31.10 5.9M
2022-02-21 32.50 33.50 30.60 31.50 3.6M
2022-02-18 36.00 36.00 32.60 32.95 3.1M
2022-02-17 34.00 36.65 34.00 35.20 2.3M
2022-02-16 36.10 36.95 34.35 34.95 3.7M
2022-02-15 32.20 36.45 32.20 36.45 3.0M
2022-02-14 32.90 35.05 32.15 33.55 3.9M
2022-02-11 36.00 36.00 32.90 34.55 2.9M
2022-02-10 35.40 36.85 34.20 34.90 4.7M
2022-02-09 35.00 36.65 33.75 36.45 4.7M
2022-02-08 35.85 36.24 33.20 33.65 3.5M
2022-02-07 36.60 36.60 34.76 35.90 2.8M
2022-02-04 38.00 38.50 34.55 35.15 6.2M
2022-02-03 40.00 40.05 36.70 37.00 7.4M
2022-02-02 35.05 40.40 35.05 38.70 11.1M
2022-02-01 34.95 36.62 33.50 34.05 3.7M
2022-01-31 32.95 34.75 31.45 34.75 4.4M
2022-01-28 33.70 35.00 30.40 31.45 6.6M
2022-01-27 35.35 35.85 33.04 33.60 3.4M
2022-01-26 34.50 36.15 33.05 35.65 6.3M
2022-01-25 34.00 34.46 31.70 32.80 6.2M
2022-01-24 37.40 37.40 31.70 33.00 12.3M
2022-01-21 39.00 39.00 36.40 36.90 4.9M
2022-01-20 38.55 39.70 36.68 39.55 5.1M
2022-01-19 39.00 40.10 37.03 37.60 6.5M
2022-01-18 42.80 43.85 39.45 39.95 7.8M
2022-01-17 42.55 43.85 42.40 42.60 1.7M
2022-01-14 42.55 43.50 42.10 42.50 3.4M
2022-01-13 42.50 44.23 41.15 43.35 2.8M
2022-01-12 41.60 42.50 41.30 42.50 6.2M
2022-01-11 44.00 44.00 41.15 41.60 3.4M
2022-01-10 43.80 45.67 41.40 42.35 6.4M
2022-01-07 43.50 46.00 43.50 43.95 3.1M
2022-01-06 48.55 49.35 43.40 45.30 7.5M
2022-01-05 48.78 49.60 46.92 48.25 2.6M
2022-01-04 50.00 51.60 47.00 47.05 5.9M