Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
AFC Energy (AFC) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 04/07/2019 | 4.99p | 5.00p | 4.80p | 4.86p | 550922 |
| 03/07/2019 | 4.99p | 5.01p | 4.80p | 4.86p | 272821 |
| 02/07/2019 | 5.00p | 5.15p | 4.70p | 4.81p | 583543 |
| 01/07/2019 | 5.20p | 5.24p | 4.81p | 5.01p | 1061326 |
| 28/06/2019 | 5.20p | 5.60p | 4.81p | 5.10p | 490066 |
| 27/06/2019 | 4.80p | 5.23p | 4.57p | 5.23p | 801138 |
| 26/06/2019 | 4.99p | 5.20p | 4.71p | 4.80p | 1120153 |
| 25/06/2019 | 5.00p | 5.28p | 4.52p | 4.78p | 1091049 |
| 24/06/2019 | 5.50p | 5.90p | 5.00p | 5.16p | 1060664 |
| 21/06/2019 | 5.10p | 5.70p | 5.10p | 5.59p | 202128 |
| 20/06/2019 | 5.60p | 5.67p | 5.06p | 5.46p | 184255 |
| 19/06/2019 | 5.20p | 5.65p | 5.20p | 5.60p | 251063 |
| 18/06/2019 | 5.21p | 5.65p | 5.16p | 5.65p | 493573 |
| 17/06/2019 | 5.04p | 5.51p | 5.02p | 5.50p | 307571 |
| 14/06/2019 | 5.06p | 5.35p | 5.02p | 5.23p | 879262 |
| 13/06/2019 | 6.00p | 6.41p | 5.11p | 5.20p | 2591213 |
| 12/06/2019 | 6.12p | 6.72p | 5.68p | 5.85p | 1743509 |
| 11/06/2019 | 7.48p | 7.48p | 6.13p | 6.75p | 442508 |
| 10/06/2019 | 6.00p | 6.95p | 6.00p | 6.60p | 635019 |
| 07/06/2019 | 6.62p | 7.10p | 6.33p | 6.56p | 539955 |
| 06/06/2019 | 7.28p | 7.55p | 6.70p | 6.90p | 743273 |
| 05/06/2019 | 6.52p | 7.76p | 6.52p | 7.09p | 2353003 |
| 04/06/2019 | 7.30p | 7.80p | 6.52p | 6.76p | 3298681 |
| 03/06/2019 | 6.20p | 8.83p | 5.65p | 7.63p | 6329360 |
| 31/05/2019 | 5.30p | 6.48p | 5.05p | 6.10p | 2535588 |
| 30/05/2019 | 5.00p | 5.20p | 4.65p | 5.20p | 474647 |
| 29/05/2019 | 5.00p | 5.30p | 4.75p | 5.00p | 359539 |
| 28/05/2019 | 4.75p | 5.48p | 4.65p | 5.25p | 1396557 |
| 24/05/2019 | 4.59p | 5.05p | 4.36p | 5.05p | 1678885 |
| 23/05/2019 | 4.51p | 4.68p | 4.41p | 4.41p | 672247 |
| 22/05/2019 | 4.57p | 4.74p | 4.55p | 4.66p | 1149872 |
| 21/05/2019 | 4.40p | 4.59p | 4.31p | 4.45p | 700458 |
| 20/05/2019 | 4.49p | 4.75p | 4.20p | 4.45p | 3421374 |
| 17/05/2019 | 4.40p | 4.49p | 4.11p | 4.29p | 147167 |
| 16/05/2019 | 4.49p | 4.49p | 4.15p | 4.30p | 509641 |
| 15/05/2019 | 4.24p | 4.45p | 4.09p | 4.20p | 1182303 |
| 14/05/2019 | 4.25p | 4.38p | 4.05p | 4.13p | 1006867 |
| 13/05/2019 | 4.50p | 4.70p | 4.25p | 4.30p | 866189 |
| 10/05/2019 | 4.64p | 5.00p | 4.50p | 4.63p | 1013051 |
| 09/05/2019 | 5.02p | 5.03p | 4.51p | 4.63p | 1897309 |
| 08/05/2019 | 5.40p | 5.40p | 4.61p | 4.99p | 1549807 |
| 07/05/2019 | 4.50p | 5.48p | 4.50p | 5.21p | 5483754 |
| 03/05/2019 | 3.75p | 5.72p | 3.59p | 4.19p | 12818044 |
| 02/05/2019 | 3.39p | 3.75p | 3.22p | 3.68p | 4354697 |
| 01/05/2019 | 3.05p | 3.25p | 2.80p | 3.18p | 2976946 |
| 30/04/2019 | 3.50p | 3.55p | 3.09p | 3.09p | 1871798 |
| 29/04/2019 | 3.38p | 3.38p | 3.13p | 3.13p | 765213 |
| 26/04/2019 | 3.25p | 3.41p | 3.09p | 3.09p | 1942062 |
| 25/04/2019 | 3.44p | 3.45p | 3.24p | 3.24p | 215150 |
| 24/04/2019 | 3.30p | 3.52p | 3.30p | 3.35p | 1167789 |
| 23/04/2019 | 3.50p | 3.72p | 3.29p | 3.39p | 1109405 |
| 18/04/2019 | 3.30p | 3.38p | 3.21p | 3.37p | 4656581 |
| 17/04/2019 | 3.50p | 3.50p | 3.13p | 3.32p | 441532 |
| 16/04/2019 | 3.55p | 3.55p | 3.11p | 3.29p | 869974 |
| 15/04/2019 | 3.49p | 3.74p | 3.21p | 3.30p | 1715328 |
| 12/04/2019 | 3.20p | 3.63p | 3.02p | 3.25p | 6681952 |
| 11/04/2019 | 3.87p | 3.99p | 3.64p | 3.78p | 597663 |
| 10/04/2019 | 4.01p | 4.39p | 3.65p | 3.80p | 792895 |
| 09/04/2019 | 4.00p | 4.39p | 3.65p | 3.88p | 1974674 |
| 08/04/2019 | 3.80p | 3.88p | 3.36p | 3.64p | 619575 |
| 05/04/2019 | 3.55p | 3.88p | 3.26p | 3.57p | 873174 |
| 04/04/2019 | 3.50p | 3.80p | 3.30p | 3.42p | 1456728 |
| 03/04/2019 | 4.39p | 4.39p | 3.50p | 3.58p | 1421032 |
| 02/04/2019 | 4.00p | 4.39p | 3.90p | 3.91p | 314176 |
| 01/04/2019 | 4.90p | 4.90p | 3.85p | 3.86p | 1090222 |
| 29/03/2019 | 4.51p | 4.84p | 4.50p | 4.60p | 206084 |
| 28/03/2019 | 4.60p | 4.84p | 4.56p | 4.70p | 103847 |
| 27/03/2019 | 4.62p | 4.80p | 4.56p | 4.62p | 478711 |
| 26/03/2019 | 4.80p | 4.93p | 4.50p | 4.90p | 353506 |
| 25/03/2019 | 4.77p | 4.91p | 4.60p | 4.91p | 521776 |
| 22/03/2019 | 4.80p | 4.85p | 4.58p | 4.58p | 327006 |
| 21/03/2019 | 4.65p | 4.88p | 4.60p | 4.70p | 247417 |
| 20/03/2019 | 4.79p | 5.02p | 4.66p | 4.71p | 562143 |
| 19/03/2019 | 4.70p | 5.01p | 4.70p | 4.70p | 60815 |
| 18/03/2019 | 4.85p | 4.95p | 4.57p | 4.95p | 443424 |
| 15/03/2019 | 4.65p | 4.78p | 4.63p | 4.66p | 150450 |
| 14/03/2019 | 4.80p | 4.90p | 4.65p | 4.75p | 329174 |
| 13/03/2019 | 4.61p | 4.99p | 4.61p | 4.80p | 350605 |
| 12/03/2019 | 4.85p | 4.85p | 4.57p | 4.73p | 453352 |
| 11/03/2019 | 4.56p | 4.85p | 4.56p | 4.76p | 365943 |
| 08/03/2019 | 4.60p | 4.84p | 4.51p | 4.70p | 215184 |
| 07/03/2019 | 4.55p | 4.90p | 4.50p | 4.70p | 615245 |
| 06/03/2019 | 4.70p | 4.89p | 4.65p | 4.89p | 231580 |
| 05/03/2019 | 5.00p | 5.18p | 4.91p | 5.05p | 235783 |
| 04/03/2019 | 4.99p | 4.99p | 4.70p | 4.96p | 309465 |
| 01/03/2019 | 5.48p | 5.48p | 4.62p | 4.75p | 373635 |
| 28/02/2019 | 5.00p | 5.00p | 4.75p | 4.99p | 269454 |
| 27/02/2019 | 4.81p | 5.20p | 4.75p | 5.09p | 507546 |
| 26/02/2019 | 5.13p | 5.13p | 4.84p | 5.12p | 506573 |
| 25/02/2019 | 4.95p | 5.48p | 4.75p | 5.05p | 253406 |
| 22/02/2019 | 4.99p | 5.40p | 4.71p | 4.75p | 670861 |
| 21/02/2019 | 4.51p | 5.40p | 4.51p | 4.80p | 241842 |
| 20/02/2019 | 5.00p | 5.00p | 4.86p | 5.00p | 396128 |
| 19/02/2019 | 5.00p | 5.48p | 4.88p | 4.88p | 422963 |
| 18/02/2019 | 5.40p | 5.40p | 4.76p | 5.07p | 503663 |
| 15/02/2019 | 5.00p | 5.28p | 4.77p | 5.05p | 1161053 |
| 14/02/2019 | 5.36p | 5.38p | 5.10p | 5.21p | 927614 |
| 13/02/2019 | 5.14p | 5.50p | 5.11p | 5.45p | 211922 |
| 12/02/2019 | 5.26p | 5.38p | 5.02p | 5.18p | 1170250 |
| 11/02/2019 | 5.24p | 5.50p | 5.24p | 5.46p | 454635 |
| 08/02/2019 | 5.21p | 5.40p | 5.21p | 5.40p | 666174 |
| 07/02/2019 | 5.37p | 5.48p | 5.28p | 5.34p | 724554 |
| 06/02/2019 | 5.50p | 5.65p | 5.36p | 5.49p | 20045 |
| 05/02/2019 | 5.68p | 5.88p | 5.50p | 5.50p | 1491962 |
| 04/02/2019 | 5.80p | 5.87p | 5.54p | 5.65p | 456355 |
| 01/02/2019 | 5.52p | 5.88p | 5.50p | 5.62p | 297021 |
| 31/01/2019 | 5.88p | 5.88p | 5.59p | 5.59p | 49790 |
| 30/01/2019 | 5.50p | 5.88p | 5.40p | 5.70p | 606110 |
| 29/01/2019 | 5.30p | 5.70p | 5.15p | 5.29p | 416997 |
| 28/01/2019 | 5.70p | 5.77p | 5.31p | 5.44p | 631538 |
| 25/01/2019 | 5.70p | 5.70p | 5.27p | 5.59p | 271529 |
| 24/01/2019 | 5.50p | 5.62p | 5.33p | 5.43p | 311263 |
| 23/01/2019 | 5.50p | 5.75p | 5.30p | 5.59p | 1694158 |
| 22/01/2019 | 6.00p | 6.00p | 5.41p | 5.55p | 1719089 |
| 21/01/2019 | 6.78p | 6.78p | 5.62p | 5.85p | 3476933 |
| 18/01/2019 | 8.00p | 8.49p | 6.52p | 6.67p | 5886054 |
| 17/01/2019 | 6.32p | 8.32p | 5.86p | 7.78p | 15875126 |
| 16/01/2019 | 5.32p | 5.85p | 5.32p | 5.65p | 230069 |
| 15/01/2019 | 6.00p | 6.00p | 5.34p | 5.40p | 611899 |
| 14/01/2019 | 6.00p | 6.00p | 5.70p | 5.76p | 318027 |
| 11/01/2019 | 5.98p | 6.00p | 5.70p | 5.71p | 1241034 |
| 10/01/2019 | 6.00p | 6.02p | 5.70p | 5.71p | 2004377 |
| 09/01/2019 | 6.00p | 6.00p | 5.56p | 5.76p | 1007430 |
| 08/01/2019 | 5.88p | 5.90p | 5.56p | 5.71p | 607160 |
| 07/01/2019 | 6.50p | 7.40p | 5.56p | 5.74p | 3222967 |
| 04/01/2019 | 4.99p | 5.97p | 4.50p | 5.71p | 1473104 |
| 03/01/2019 | 4.10p | 4.98p | 3.99p | 4.47p | 1072925 |
| 02/01/2019 | 4.99p | 4.99p | 3.68p | 4.30p | 909366 |
| 31/12/2018 | 3.99p | 4.34p | 3.55p | 4.33p | 908094 |
| 28/12/2018 | 3.60p | 4.00p | 3.50p | 3.65p | 2136992 |
| 27/12/2018 | 3.80p | 4.45p | 3.80p | 4.31p | 448915 |
| 24/12/2018 | 4.01p | 4.47p | 3.81p | 3.88p | 339188 |
| 21/12/2018 | 4.29p | 4.40p | 3.84p | 4.11p | 39254 |
| 20/12/2018 | 4.90p | 4.90p | 3.75p | 4.25p | 3846788 |
| 19/12/2018 | 4.61p | 5.11p | 4.61p | 5.11p | 479937 |
| 18/12/2018 | 4.60p | 5.30p | 4.60p | 5.04p | 354983 |
| 17/12/2018 | 4.60p | 4.70p | 4.60p | 4.70p | 488201 |
| 14/12/2018 | 4.86p | 5.20p | 4.62p | 4.80p | 106252 |
| 13/12/2018 | 4.90p | 5.10p | 4.65p | 4.75p | 114256 |
| 12/12/2018 | 4.30p | 5.50p | 4.30p | 5.05p | 569882 |
| 11/12/2018 | 4.57p | 4.85p | 4.25p | 4.65p | 425776 |
| 10/12/2018 | 4.50p | 5.51p | 4.30p | 4.55p | 1013890 |
| 07/12/2018 | 5.00p | 5.34p | 4.90p | 4.94p | 552943 |
| 06/12/2018 | 5.02p | 5.36p | 4.99p | 4.99p | 314598 |
| 05/12/2018 | 5.60p | 5.60p | 5.05p | 5.25p | 223626 |
| 04/12/2018 | 5.45p | 5.45p | 5.13p | 5.25p | 285207 |
| 03/12/2018 | 5.68p | 5.68p | 5.01p | 5.35p | 689417 |
| 30/11/2018 | 5.50p | 6.19p | 5.10p | 5.39p | 426809 |
| 29/11/2018 | 5.30p | 6.06p | 5.02p | 5.21p | 822138 |
| 28/11/2018 | 5.50p | 5.58p | 5.22p | 5.34p | 516893 |
| 27/11/2018 | 5.20p | 6.03p | 5.20p | 5.60p | 935313 |
| 26/11/2018 | 5.50p | 6.65p | 5.50p | 5.94p | 219221 |
| 23/11/2018 | 5.54p | 5.84p | 5.30p | 5.84p | 123259 |
| 22/11/2018 | 6.00p | 6.61p | 5.42p | 5.72p | 429572 |
| 21/11/2018 | 5.50p | 6.14p | 5.42p | 5.84p | 209285 |
| 20/11/2018 | 5.60p | 6.26p | 5.50p | 5.94p | 231521 |
| 19/11/2018 | 5.76p | 5.84p | 5.51p | 5.84p | 285506 |
| 16/11/2018 | 5.64p | 6.66p | 5.60p | 5.67p | 366414 |
| 15/11/2018 | 5.70p | 6.63p | 5.60p | 5.72p | 737483 |
| 14/11/2018 | 5.72p | 6.00p | 5.60p | 5.80p | 1455469 |
| 13/11/2018 | 5.90p | 6.43p | 5.72p | 5.81p | 255939 |
| 12/11/2018 | 6.68p | 6.70p | 5.73p | 5.80p | 344432 |
| 09/11/2018 | 5.67p | 6.60p | 5.67p | 6.10p | 607840 |
| 08/11/2018 | 5.62p | 6.18p | 5.62p | 5.94p | 255231 |
| 07/11/2018 | 5.98p | 6.46p | 5.64p | 6.12p | 954325 |
| 06/11/2018 | 5.98p | 6.32p | 5.55p | 5.75p | 114793 |
| 05/11/2018 | 5.98p | 6.46p | 5.50p | 5.90p | 925323 |
| 02/11/2018 | 5.76p | 6.68p | 5.53p | 5.80p | 925835 |
| 01/11/2018 | 6.48p | 6.60p | 5.76p | 5.76p | 1104468 |
| 31/10/2018 | 6.02p | 6.41p | 5.94p | 5.95p | 407865 |
| 30/10/2018 | 5.52p | 6.10p | 5.45p | 5.58p | 645716 |
| 29/10/2018 | 5.88p | 6.50p | 5.75p | 6.01p | 747605 |
| 26/10/2018 | 6.43p | 6.44p | 5.62p | 5.77p | 459734 |
| 25/10/2018 | 6.02p | 6.13p | 5.52p | 5.76p | 1543624 |
| 24/10/2018 | 4.49p | 7.07p | 4.16p | 6.51p | 6445034 |
| 23/10/2018 | 5.48p | 5.48p | 4.25p | 4.25p | 2194238 |
| 22/10/2018 | 5.50p | 5.80p | 5.04p | 5.15p | 1553473 |
| 19/10/2018 | 5.70p | 5.98p | 5.35p | 5.75p | 543740 |
| 18/10/2018 | 6.00p | 6.68p | 5.84p | 5.84p | 447783 |
| 17/10/2018 | 5.90p | 6.65p | 5.72p | 6.33p | 1539973 |
| 16/10/2018 | 6.00p | 6.53p | 5.58p | 5.80p | 880419 |
| 15/10/2018 | 5.86p | 6.18p | 5.53p | 5.85p | 252681 |
| 12/10/2018 | 5.50p | 5.95p | 5.06p | 5.85p | 811742 |
| 11/10/2018 | 5.48p | 5.50p | 5.00p | 5.30p | 1252431 |
| 10/10/2018 | 5.60p | 5.98p | 5.29p | 5.50p | 1714026 |
| 09/10/2018 | 6.30p | 6.33p | 5.60p | 5.74p | 1712841 |
| 08/10/2018 | 6.52p | 6.80p | 6.00p | 6.50p | 877486 |
| 05/10/2018 | 6.52p | 6.80p | 6.50p | 6.59p | 981529 |
| 04/10/2018 | 6.70p | 6.95p | 6.57p | 6.75p | 348353 |
| 03/10/2018 | 6.84p | 7.11p | 6.57p | 6.92p | 518775 |
| 02/10/2018 | 6.84p | 7.00p | 6.82p | 6.91p | 205681 |
| 01/10/2018 | 6.78p | 7.00p | 6.53p | 6.92p | 728856 |
| 28/09/2018 | 6.54p | 7.05p | 6.54p | 6.87p | 361255 |
| 27/09/2018 | 6.82p | 7.41p | 6.82p | 7.11p | 353534 |
| 26/09/2018 | 6.74p | 7.08p | 6.74p | 6.96p | 453859 |
| 25/09/2018 | 7.00p | 7.09p | 6.64p | 7.02p | 320633 |
| 24/09/2018 | 6.80p | 7.00p | 6.70p | 6.85p | 399685 |
| 21/09/2018 | 6.88p | 7.00p | 6.66p | 6.76p | 375137 |
| 20/09/2018 | 6.72p | 7.10p | 6.72p | 6.95p | 112027 |
| 19/09/2018 | 6.96p | 7.08p | 6.59p | 6.90p | 274755 |
*Close Price adjusted for both dividends and splits