AFMC.L Share History

AFMC.L Share Price history. The following table shows end-of-day data AFMC historical share prices for AFMC.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

AFMC.L
Share Price AFMC.L
Charts AFMC.L
Trades AFMC.L
History Compare
AFMC.L AFMC.L
Share News AFMC.L
RNS AFMC.L
Accounts

Date	Open	High	Low	Close	Volume
2020-08-17	41.30	41.30	40.00	41.30	50,327
2020-08-14	41.30	41.30	40.00	41.30	12,556
2020-08-13	41.30	41.30	40.00	41.10	26,332
2020-08-12	41.30	41.30	40.00	41.10	17,608
2020-08-11	41.30	41.30	40.00	41.10	45,626
2020-08-10	41.30	41.30	40.00	41.10	56,907
2020-08-07	41.00	41.10	40.00	41.10	20,196
2020-08-06	41.00	41.00	40.00	40.90	60,565
2020-08-05	41.00	41.00	40.00	41.00	4,492
2020-08-04	41.00	41.00	40.00	41.00	18,691
2020-07-31	41.30	41.30	40.00	41.30	147,010
2020-07-30	41.50	41.50	40.00	41.30	110,291
2020-07-29	41.30	41.30	40.00	41.30	16,253
2020-07-28	41.40	41.50	40.00	41.50	4,583
2020-07-27	41.40	41.40	40.00	41.40	189,516
2020-07-24	41.40	41.40	40.00	41.40	250,130
2020-07-23	41.40	41.40	40.00	41.40	453,370
2020-07-22	41.40	41.40	40.00	41.40	34,675
2020-07-21	41.40	41.40	40.00	41.40	22,294
2020-07-20	41.40	41.40	40.00	41.40	33,280
2020-07-17	41.40	41.40	40.00	41.40	1,445
2020-07-16	42.30	42.30	41.40	41.40	10,000
2020-07-15	41.40	41.40	40.00	41.40	5,153
2020-07-14	41.40	41.40	40.00	41.40	57,716
2020-07-13	41.40	41.40	40.00	41.40	25,923
2020-07-10	41.40	41.40	40.00	41.40	16,690
2020-07-09	41.40	41.40	40.00	41.40	76,783
2020-07-08	41.40	40.00	40.00	41.40	61,921
2020-07-07	41.60	41.60	40.40	41.60	43,150
2020-07-06	41.40	41.60	40.00	41.60	22,338
2020-07-03	41.20	41.20	40.00	41.20	23,244
2020-07-02	40.50	41.20	40.00	41.20	14,819
2020-07-01	39.50	40.50	39.00	40.50	84,483
2020-06-30	39.50	39.50	39.00	39.50	27,000
2020-06-29	39.50	39.50	39.00	39.50	31,331
2020-06-26	39.50	39.50	39.00	39.50	18,917
2020-06-25	39.50	39.50	39.00	39.50	12,500
2020-06-24	38.40	39.50	37.00	38.40	28,012
2020-06-23	38.10	38.40	36.60	38.40	12,775
2020-06-22	38.10	38.10	36.60	38.10	11,638
2020-06-19	38.00	38.20	36.80	38.20	24,951
2020-06-18	37.70	37.70	36.80	37.70	6,050
2020-06-17	37.50	37.70	36.40	37.50	7,145
2020-06-16	37.40	37.50	36.20	37.50	90,150
2020-06-15	37.40	37.40	36.20	37.40	4,095
2020-06-12	37.80	37.80	36.60	37.80	42,391
2020-06-11	37.50	37.80	36.00	37.80	53,991
2020-06-10	37.60	37.60	36.20	37.60	21,352
2020-06-09	37.50	37.60	36.00	37.60	28,920
2020-06-08	37.50	37.60	36.00	37.60	47,368
2020-06-05	37.50	37.50	36.00	37.50	29,713
2020-06-04	37.50	37.50	36.00	37.50	12,756
2020-06-03	37.50	37.50	36.00	37.50	80,000
2020-06-02	37.40	37.50	36.00	37.50	23,526
2020-05-29	36.60	36.60	35.20	36.60	47,500
2020-05-28	36.30	36.60	35.00	36.60	21,915
2020-05-27	34.90	36.20	34.00	34.90	74,185
2020-05-26	34.40	34.90	33.00	34.90	37,581
2020-05-22	34.20	34.20	32.80	34.30	30,826
2020-05-21	34.10	34.30	32.80	34.30	19,719
2020-05-20	34.10	34.10	32.80	34.10	25,605
2020-05-19	34.10	34.10	32.80	34.10	706
2020-05-18	33.90	34.00	32.40	34.00	149,448
2020-05-15	33.90	33.90	32.40	33.80	27,568
2020-05-14	33.80	33.80	33.80	33.80	31,280
2020-05-13	33.90	34.00	32.60	34.00	0
2020-05-12	33.90	34.20	33.00	34.00	230
2020-05-11	33.90	34.20	33.00	34.20	4,184
2020-05-07	33.70	34.00	32.40	34.00	8,082
2020-05-06	33.70	33.70	32.40	33.70	38,569
2020-05-05	33.70	33.70	32.40	33.70	47,155
2020-05-04	33.70	33.70	32.40	33.70	12,606
2020-05-01	33.80	33.80	32.60	33.80	8,834
2020-04-30	33.00	33.80	32.00	33.00	12,335
2020-04-29	33.00	33.00	32.00	33.00	41,664
2020-04-28	32.70	33.00	31.60	32.70	49,480
2020-04-27	32.70	32.70	31.60	32.70	72,447
2020-04-24	32.70	32.70	31.60	32.70	0
2020-04-23	32.70	32.70	31.60	32.70	40,000
2020-04-22	32.50	32.70	31.40	32.60	36,231
2020-04-21	32.50	32.60	31.40	32.60	52,303
2020-04-20	32.70	32.70	31.60	32.70	20,000
2020-04-17	32.70	32.70	31.60	32.70	75,919
2020-04-16	32.40	32.60	31.40	32.60	68,875
2020-04-15	32.90	32.90	32.00	32.60	59,700
2020-04-14	32.70	32.70	32.00	32.70	50,934
2020-04-10	31.30	32.70	31.30	32.70	0
2020-04-09	31.30	32.70	30.60	32.70	154,665
2020-04-08	31.20	31.30	30.40	31.30	42,456
2020-04-07	31.20	31.20	30.40	31.20	68,900
2020-04-06	31.20	31.20	30.40	31.20	34,175
2020-04-03	31.20	31.20	30.40	31.20	0
2020-04-03	31.20	31.40	30.40	31.20	56,004
2020-04-02	31.70	31.20	31.20	31.20	94,207
2020-04-02	31.70	31.70	30.40	31.70	62,207
2020-04-01	31.70	31.70	31.70	31.70	70,000
2020-04-01	31.70	31.70	31.00	32.20	0
2020-03-31	32.20	32.20	31.00	32.20	78,150
2020-03-30	32.20	32.20	31.00	32.20	20,277
2020-03-27	32.20	32.20	31.00	32.20	0
2020-03-26	32.20	32.20	31.00	32.20	10,000
2020-03-25	32.20	32.20	31.00	32.20	10,000
2020-03-24	32.20	32.30	31.20	32.10	0
2020-03-23	32.20	32.30	31.20	32.90	0
2020-03-20	33.00	33.00	31.60	32.90	187
2020-03-19	34.50	34.50	32.40	34.00	6,171
2020-03-18	34.60	34.60	34.00	35.40	0
2020-03-17	37.00	37.00	35.80	36.50	12,500
2020-03-16	36.50	36.50	36.00	37.00	46,500
2020-03-13	37.10	37.10	36.00	37.00	85,658
2020-03-12	37.50	37.50	36.00	38.50	2,624
2020-03-11	38.50	38.80	37.80	38.80	0
2020-03-10	39.00	39.00	38.00	39.00	22,937
2020-03-09	39.10	41.40	39.10	42.20	5,055
2020-03-06	43.00	43.10	42.00	42.20	154,252
2020-03-05	43.00	43.00	42.00	43.00	55,955
2020-03-04	43.00	43.00	42.00	43.00	50,138
2020-03-03	43.00	43.00	42.00	43.00	1,355
2020-02-28	44.70	44.70	42.60	45.30	62,351
2020-02-27	45.40	45.40	44.40	45.40	152,632
2020-02-26	45.40	45.40	44.40	45.50	5,350
2020-02-25	45.60	45.60	44.80	45.60	46,000
2020-02-24	45.60	45.60	44.80	45.60	13,925
2020-02-21	45.60	45.60	44.80	45.60	442,086
2020-02-20	45.60	45.60	44.80	45.60	78,847
2020-02-19	45.30	45.40	44.60	45.40	54,707
2020-02-18	45.10	45.20	44.20	45.20	61,716
2020-02-17	44.90	45.10	44.00	45.00	90,000
2020-02-14	44.90	45.00	44.00	44.90	24,985
2020-02-13	44.90	45.00	44.00	44.90	55
2020-02-12	44.90	45.00	44.00	44.90	14,547
2020-02-11	44.90	45.00	44.00	44.90	8,749
2020-02-10	44.90	45.00	44.00	44.90	30,838
2020-02-07	44.90	45.00	44.00	44.90	20,341
2020-02-06	44.90	45.00	44.00	44.90	1,579
2020-02-05	44.90	45.00	44.00	44.90	7,674
2020-02-04	44.90	45.00	44.00	44.90	5,233
2020-01-31	45.10	45.10	44.00	45.40	7,886
2020-01-30	45.80	45.80	44.80	45.40	25,852
2020-01-29	45.80	45.80	45.00	45.70	0
2020-01-28	46.10	46.10	45.00	45.70	1,889
2020-01-27	45.80	46.60	46.60	45.70	15,665
2020-01-24	46.10	46.10	45.20	46.10	0
2020-01-23	46.20	46.20	45.20	46.10	4,256,727
2020-01-22	46.40	46.40	45.40	46.40	6,140
2020-01-21	46.40	46.40	45.40	46.40	659
2020-01-20	46.40	46.40	45.40	46.40	1,075
2020-01-17	46.40	46.40	45.40	46.40	23,823
2020-01-16	46.40	46.40	45.40	46.40	0
2020-01-15	46.40	46.40	45.40	46.40	30,587
2020-01-14	46.40	46.40	45.40	46.40	0
2020-01-13	46.40	46.40	45.40	46.40	56,452
2020-01-10	46.40	46.40	45.40	46.40	10,338
2020-01-09	46.40	46.40	45.40	46.40	61
2020-01-08	46.40	46.40	45.40	46.40	3,272
2020-01-07	46.40	46.40	45.40	46.40	471
2020-01-06	46.40	46.40	45.40	46.40	2,743
2020-01-03	46.40	46.40	45.40	46.40	20,000
2020-01-02	46.40	46.40	45.40	46.40	5,809
2020-01-01	46.40	46.40	46.40	46.40	0
2019-12-31	46.40	46.40	45.40	46.40	0
2019-12-30	46.40	46.40	45.40	46.40	3,598
2019-12-27	46.40	46.40	45.40	46.40	57
2019-12-25	46.40	46.40	46.40	46.40	0
2019-12-24	46.40	46.40	45.40	46.40	0
2019-12-23	46.30	46.40	45.40	46.40	25,536
2019-12-20	46.50	46.50	45.40	46.30	7,309
2019-12-19	46.60	46.60	45.60	46.60	64,617
2019-12-18	46.60	46.60	45.60	46.60	16,855
2019-12-17	46.60	46.60	45.60	46.60	0
2019-12-16	46.50	46.60	45.60	46.60	29,551
2019-12-13	46.10	46.80	45.40	46.30	108,489
2019-12-12	45.70	45.70	45.40	45.70	24,460
2019-12-11	46.10	46.10	45.40	45.70	112,266
2019-12-10	46.30	46.30	45.40	45.80	26,022
2019-12-09	45.90	45.90	45.40	45.90	3,062
2019-12-06	45.90	45.90	45.40	45.70	45,270
2019-12-05	46.10	46.10	45.40	45.80	12,431
2019-12-04	45.70	45.80	45.20	45.80	6,014
2019-12-03	46.20	46.20	45.40	45.70	0
2019-11-29	45.90	46.20	45.40	46.20	27,530
2019-11-28	46.10	46.10	45.40	45.90	26,454
2019-11-27	46.10	46.10	45.40	45.90	110,250
2019-11-26	45.50	46.00	45.00	46.00	0
2019-11-25	45.50	45.50	45.00	45.50	10,000
2019-11-22	45.50	45.50	45.00	45.50	19,453
2019-11-21	45.50	45.50	45.00	45.50	17,859
2019-11-20	45.50	45.50	45.00	45.50	1,182
2019-11-19	45.60	45.60	45.20	45.60	10,403
2019-11-18	45.60	45.60	45.20	45.60	4,346
2019-11-15	45.50	45.50	45.00	45.50	0
2019-11-14	45.50	45.70	45.00	45.50	5,000
2019-11-13	46.60	46.70	46.00	46.40	168,751
2019-11-12	46.70	46.20	46.20	46.70	21,971
2019-11-11	46.70	46.70	46.00	46.70	34,473
2019-11-08	46.70	46.70	46.00	46.70	270
2019-11-07	46.70	46.70	46.00	46.70	15,401
2019-11-06	46.70	46.70	46.00	46.70	702,623
2019-11-05	46.70	46.70	46.00	46.30	71,040
2019-11-04	46.70	46.70	46.00	46.70	277,633
2019-11-01	46.80	46.80	46.50	46.50	0
2019-10-31	46.80	46.80	46.00	46.50	22,199
2019-10-30	46.80	46.80	46.00	46.80	251,090
2019-10-29	46.80	46.80	46.00	46.80	0
2019-10-28	46.80	46.80	46.00	46.80	12,281
2019-10-25	46.80	46.80	46.00	46.80	14,681
2019-10-24	46.80	46.80	46.00	46.80	525
2019-10-23	46.80	46.80	46.00	46.80	10,000
2019-10-22	46.80	46.80	46.00	46.80	30,551
2019-10-21	46.80	46.80	46.00	46.80	7,436
2019-10-18	46.80	46.80	46.00	46.80	15,019
2019-10-17	46.70	46.80	45.80	46.80	1,933
2019-10-16	46.70	46.70	45.80	46.70	12,533
2019-10-15	46.70	46.70	45.80	46.70	17,825
2019-10-14	46.70	46.70	45.80	46.70	308,664
2019-10-11	46.70	46.70	45.80	46.70	60,000
2019-10-10	46.70	46.70	45.80	46.70	276,488
2019-10-09	46.70	46.70	45.80	46.70	96,517
2019-10-08	46.60	46.70	45.80	46.70	265,090
2019-10-07	46.70	46.40	46.40	46.70	226,299
2019-10-04	46.30	46.70	45.40	46.60	10,057
2019-10-03	46.30	46.30	45.40	46.30	3,059
2019-10-02	46.20	46.30	45.20	46.30	37,848
2019-10-01	46.00	46.20	45.20	46.10	406
2019-09-30	46.00	46.00	45.00	46.00	2,886
2019-09-27	46.00	46.00	45.00	46.00	0
2019-09-26	46.00	46.00	45.00	46.00	4,947
2019-09-25	46.00	46.00	45.00	46.00	1,641
2019-09-24	46.00	46.00	45.00	46.00	6,058
2019-09-23	46.00	46.00	45.00	46.00	106,647
2019-09-20	46.00	46.00	45.00	46.00	0
2019-09-19	46.00	46.00	45.00	46.00	0
2019-09-18	46.00	46.00	45.00	46.00	1,408
2019-09-17	46.00	46.00	45.00	46.00	100,000
2019-09-16	46.00	46.00	45.00	46.00	200,041
2019-09-13	46.00	46.00	45.00	46.00	171
2019-09-12	46.00	46.00	45.00	46.00	804
2019-09-11	46.00	46.00	45.00	46.00	471
2019-09-10	46.00	46.00	45.00	46.00	1,800
2019-09-09	46.00	46.00	45.00	46.00	14,599
2019-09-06	46.00	46.00	45.00	46.00	0
2019-09-05	46.10	46.10	45.00	46.00	4,831
2019-09-04	46.00	46.00	45.00	46.00	259
2019-09-03	46.00	46.00	45.00	46.00	3,010,892
2019-09-02	46.20	46.20	45.00	46.10	19,608
2019-08-30	46.00	46.20	45.20	46.20	17,811
2019-08-29	46.00	46.00	45.00	46.00	21,452
2019-08-28	46.00	46.00	45.00	46.00	79,226
2019-08-27	46.00	46.00	45.00	46.00	2,114
2019-08-23	46.00	46.00	45.00	46.20	42,298
2019-08-22	46.40	46.80	45.20	46.20	48,552
2019-08-21	46.50	46.90	45.80	46.40	5,346
2019-08-20	46.50	46.90	46.00	46.50	12,200
2019-08-19	46.80	46.90	45.80	46.50	10,470
2019-08-16	46.40	46.70	45.80	46.60	5,041
2019-08-15	46.50	46.50	45.80	46.40	0
2019-08-14	47.00	47.00	46.00	46.50	0
2019-08-13	47.20	47.20	46.00	47.10	6,018
2019-08-12	47.20	47.20	46.40	47.20	7,234
2019-08-09	47.20	47.20	46.40	47.20	60
2019-08-08	47.20	47.20	46.40	47.20	0
2019-08-07	47.20	47.20	46.40	47.20	0
2019-08-06	47.20	47.20	46.40	47.20	1,127
2019-08-05	47.20	47.20	46.40	47.20	10,289
2019-08-02	47.20	47.20	46.40	47.20	9,111
2019-08-01	47.20	47.20	46.40	47.20	22,012
2019-07-31	47.90	47.90	46.80	47.20	352,331
2019-07-30	47.90	47.90	47.20	47.90	2,057
2019-07-29	47.90	47.90	47.20	47.90	34,453
2019-07-26	47.90	47.90	47.20	47.90	617
2019-07-25	47.90	47.90	47.20	47.90	6,345
2019-07-24	47.90	47.90	47.20	47.90	21,743
2019-07-23	47.90	47.90	47.20	47.90	827
2019-07-22	47.80	47.80	47.20	47.80	13,135
2019-07-19	47.90	47.90	47.20	47.90	0
2019-07-18	47.90	47.90	47.20	47.90	17,645
2019-07-17	48.00	48.00	47.40	47.90	40,895
2019-07-16	47.90	48.00	47.20	48.00	41,045
2019-07-15	48.00	48.00	47.40	47.90	2,012
2019-07-12	47.90	48.00	47.20	48.00	114,077
2019-07-11	47.90	47.90	47.20	47.90	5,079
2019-07-10	47.90	47.90	47.20	47.90	10,650
2019-07-09	48.10	48.10	47.20	47.90	42,302
2019-07-08	48.10	48.10	47.20	48.10	12,126
2019-07-05	48.10	48.10	47.20	48.10	22,665
2019-07-04	48.10	48.10	47.20	48.10	23,710
2019-07-03	48.10	48.10	47.20	48.10	23,116
2019-07-02	48.10	48.10	47.20	48.10	22,740
2019-06-28	48.10	48.10	47.20	48.10	18,143
2019-06-27	48.10	48.10	47.20	48.10	11,928
2019-06-26	48.10	48.10	47.20	48.10	52,267
2019-06-25	48.10	48.10	47.20	48.10	47,763
2019-06-24	48.10	48.10	47.20	48.10	8,486
2019-06-21	48.10	48.10	47.20	48.10	9,718
2019-06-20	48.10	48.10	47.20	48.10	9,208
2019-06-19	48.10	48.10	47.20	48.10	97,930
2019-06-18	48.30	48.30	47.60	48.10	79,203
2019-06-17	48.50	48.50	48.00	48.50	1,213,887
2019-06-14	48.50	48.50	48.00	48.50	30,060
2019-06-13	48.50	48.50	48.00	48.50	202,450
2019-06-12	48.50	48.50	48.00	48.50	67,141
2019-06-11	48.50	48.50	48.00	48.50	31,349
2019-06-10	48.50	48.50	48.00	48.50	51,954
2019-06-07	48.50	48.50	48.00	48.50	10,321
2019-06-06	48.50	48.50	48.00	48.50	4,209
2019-06-05	49.00	49.00	48.00	49.00	40,307
2019-06-04	49.00	49.00	48.00	49.00	32,833
2019-06-03	49.00	49.00	48.00	49.00	61,142
2019-05-31	49.00	49.00	48.00	49.00	5,080
2019-05-30	49.00	49.00	48.00	49.00	23,898
2019-05-29	49.00	49.00	48.00	49.00	135,489
2019-05-28	49.00	49.00	48.00	49.00	53,634
2019-05-24	49.00	49.00	48.00	49.00	2,321
2019-05-23	49.00	49.00	48.00	49.00	10,399
2019-05-22	49.00	49.00	48.00	49.00	19,621
2019-05-21	49.00	49.00	48.00	49.00	5,600
2019-05-20	49.00	49.00	48.00	49.00	0
2019-05-17	49.00	49.00	48.00	49.00	223,013
2019-05-16	49.00	49.00	48.00	49.00	39,039
2019-05-15	49.00	49.00	48.00	49.00	69,608
2019-05-14	49.00	49.00	48.00	49.00	17,969
2019-05-13	48.70	49.00	48.00	49.00	37,734
2019-05-10	48.70	48.70	48.00	48.70	19,105
2019-05-09	48.50	48.50	48.00	48.50	58
2019-05-08	48.70	48.70	48.40	48.70	7,757
2019-05-07	49.30	49.30	49.00	49.00	1,101

Share	Price	Volume
Zytronic (ZYT)	57.50	0
Zotefoams (ZTF)	432.00	0
Zephyr Energy (ZPHR)	5.20	0
Zoo Digital (ZOO)	56.00	0
Zinnwald Lithium (ZNWD)	7.25	0