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:
- Buy Spectra Systems Corporation (SPSY) by Hot Stock Rockets in ShareProphets
- Avoid Ixico (IXI) by Steve Moore in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Outperform Wheaton Precious Metals Corp.NPV (CDI) (WPM) by RBC Capital
- Buy Duke Capital Limited (DUKE) by Tom Winnifrith in ShareProphets
- Buy Duke Capital Limited (DUKE) by Steve Moore in ShareProphets
- Buy Amaroq Minerals Ltd. Npv (DI) (AMRQ) by Hot Stock Rockets in ShareProphets
- Underperform Berkeley Group Holdings (The) (BKG) by RBC Capital
- Avoid XP Factory (XPF) by Steve Moore in ShareProphets
- Overweight CRH (CDI) (CRH) by Morgan Stanley
- Overweight Breedon Group (BREE) by Morgan Stanley
- Neutral Kingfisher (KGF) by UBS
- Underweight British American Tobacco (BATS) by Morgan Stanley
- Buy HSBC Holdings (HSBA) by Bank of America
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Citi
- Buy Applied Nutrition (APN) by Deutsche Bank
- Hold Wickes Group (WIX) by Deutsche Bank
- Buy Tesco (TSCO) by Deutsche Bank
- Sell Kingfisher (KGF) by Deutsche Bank
- Buy Sainsbury (J) (SBRY) by Deutsche Bank
AFC Energy (AFC) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 26/02/2025 | 8.49p | 8.49p | 7.40p | 7.50p | 4129427 |
| 25/02/2025 | 8.50p | 8.99p | 7.70p | 7.75p | 3816174 |
| 24/02/2025 | 8.99p | 8.99p | 8.17p | 8.45p | 2008989 |
| 21/02/2025 | 9.49p | 9.49p | 8.21p | 8.51p | 1938078 |
| 20/02/2025 | 8.66p | 9.20p | 8.19p | 8.66p | 3815630 |
| 19/02/2025 | 9.13p | 9.29p | 8.80p | 9.00p | 1524184 |
| 18/02/2025 | 8.80p | 9.50p | 8.68p | 9.06p | 1922258 |
| 17/02/2025 | 9.11p | 9.20p | 8.71p | 8.85p | 2500893 |
| 14/02/2025 | 9.29p | 9.99p | 8.89p | 9.13p | 3522004 |
| 13/02/2025 | 9.93p | 10.14p | 9.19p | 9.48p | 5107177 |
| 12/02/2025 | 9.86p | 10.18p | 9.51p | 9.93p | 1697135 |
| 11/02/2025 | 9.51p | 10.10p | 9.50p | 9.91p | 1316649 |
| 10/02/2025 | 10.60p | 10.60p | 9.53p | 10.04p | 2375603 |
| 07/02/2025 | 9.69p | 10.66p | 9.01p | 10.20p | 8297692 |
| 06/02/2025 | 9.20p | 9.59p | 8.77p | 9.13p | 4118001 |
| 05/02/2025 | 9.00p | 9.33p | 8.71p | 9.24p | 1488915 |
| 04/02/2025 | 9.00p | 9.39p | 8.69p | 8.80p | 1127836 |
| 03/02/2025 | 8.99p | 9.50p | 8.43p | 8.84p | 1818138 |
| 31/01/2025 | 8.90p | 9.40p | 8.77p | 9.29p | 1510853 |
| 30/01/2025 | 9.49p | 9.49p | 8.81p | 8.92p | 1077957 |
| 29/01/2025 | 9.40p | 9.55p | 8.76p | 9.08p | 1024260 |
| 28/01/2025 | 8.51p | 9.70p | 8.51p | 9.00p | 531341 |
| 27/01/2025 | 9.00p | 9.79p | 8.43p | 8.70p | 2871416 |
| 24/01/2025 | 9.00p | 9.79p | 8.66p | 8.92p | 2217297 |
| 23/01/2025 | 9.11p | 9.80p | 8.80p | 8.80p | 619394 |
| 22/01/2025 | 9.16p | 9.44p | 8.80p | 9.10p | 1169138 |
| 21/01/2025 | 8.82p | 9.71p | 8.70p | 9.23p | 1518771 |
| 20/01/2025 | 8.92p | 9.82p | 8.67p | 8.83p | 1270526 |
| 17/01/2025 | 9.00p | 9.99p | 8.80p | 9.25p | 1605410 |
| 16/01/2025 | 9.20p | 9.89p | 8.68p | 9.20p | 1996702 |
| 15/01/2025 | 8.66p | 9.50p | 8.66p | 9.19p | 2094694 |
| 14/01/2025 | 9.00p | 9.49p | 8.68p | 8.90p | 1538404 |
| 13/01/2025 | 9.57p | 9.99p | 8.81p | 9.00p | 1591221 |
| 10/01/2025 | 9.63p | 10.14p | 9.55p | 9.55p | 1221205 |
| 09/01/2025 | 9.70p | 10.16p | 9.60p | 9.95p | 1113326 |
| 08/01/2025 | 10.30p | 10.30p | 9.61p | 9.70p | 1857661 |
| 07/01/2025 | 10.60p | 11.10p | 9.90p | 10.06p | 1906632 |
| 06/01/2025 | 9.96p | 10.68p | 9.96p | 10.66p | 2000386 |
| 03/01/2025 | 10.22p | 11.10p | 9.79p | 10.04p | 2280349 |
| 02/01/2025 | 10.66p | 10.97p | 10.12p | 10.34p | 1246044 |
| 31/12/2024 | 9.99p | 11.14p | 9.57p | 10.62p | 8391743 |
| 30/12/2024 | 9.90p | 9.95p | 9.32p | 9.63p | 2238923 |
| 27/12/2024 | 9.44p | 9.77p | 9.12p | 9.51p | 686860 |
| 24/12/2024 | 9.74p | 10.00p | 9.14p | 9.45p | 260021 |
| 23/12/2024 | 9.90p | 10.00p | 9.02p | 9.74p | 952170 |
| 20/12/2024 | 8.60p | 10.06p | 8.60p | 10.06p | 2623440 |
| 19/12/2024 | 9.60p | 9.60p | 8.38p | 8.60p | 2910972 |
| 18/12/2024 | 9.60p | 10.00p | 9.13p | 9.20p | 3007928 |
| 17/12/2024 | 9.99p | 10.86p | 9.50p | 9.63p | 4124876 |
| 16/12/2024 | 10.10p | 11.10p | 9.70p | 10.00p | 2557210 |
| 13/12/2024 | 10.02p | 11.00p | 10.00p | 10.10p | 288085 |
| 12/12/2024 | 10.50p | 10.50p | 9.70p | 10.06p | 694249 |
| 11/12/2024 | 10.30p | 11.08p | 9.84p | 10.00p | 1364348 |
| 10/12/2024 | 10.20p | 11.08p | 10.02p | 10.20p | 364213 |
| 09/12/2024 | 11.10p | 11.10p | 10.00p | 10.22p | 1273014 |
| 06/12/2024 | 10.44p | 11.08p | 10.00p | 10.10p | 1311193 |
| 05/12/2024 | 10.58p | 10.77p | 10.02p | 10.18p | 984230 |
| 04/12/2024 | 10.58p | 10.77p | 10.02p | 10.71p | 1028015 |
| 03/12/2024 | 10.22p | 11.08p | 10.02p | 10.54p | 1658100 |
| 02/12/2024 | 11.10p | 11.10p | 10.00p | 10.48p | 2845873 |
| 29/11/2024 | 10.70p | 10.88p | 10.40p | 10.60p | 1296752 |
| 28/11/2024 | 10.30p | 10.94p | 10.30p | 10.70p | 2199693 |
| 27/11/2024 | 10.60p | 10.88p | 10.22p | 10.66p | 5080178 |
| 26/11/2024 | 10.24p | 10.80p | 9.93p | 10.62p | 6578074 |
| 25/11/2024 | 10.78p | 10.78p | 9.12p | 10.18p | 2446034 |
| 22/11/2024 | 9.78p | 10.08p | 9.20p | 9.70p | 1295259 |
| 21/11/2024 | 9.50p | 10.00p | 9.10p | 9.17p | 1843386 |
| 20/11/2024 | 9.45p | 10.00p | 9.20p | 9.50p | 1767711 |
| 19/11/2024 | 9.90p | 10.40p | 9.11p | 9.33p | 1648196 |
| 18/11/2024 | 9.35p | 10.10p | 9.11p | 9.70p | 2315319 |
| 15/11/2024 | 9.46p | 9.79p | 9.20p | 9.35p | 1550083 |
| 14/11/2024 | 9.30p | 9.79p | 9.00p | 9.26p | 1048347 |
| 13/11/2024 | 9.59p | 10.56p | 9.04p | 9.30p | 2183610 |
| 12/11/2024 | 10.50p | 10.50p | 9.59p | 9.60p | 1747168 |
| 11/11/2024 | 10.48p | 10.52p | 9.81p | 9.95p | 4277276 |
| 08/11/2024 | 10.30p | 10.30p | 9.64p | 9.80p | 4027902 |
| 07/11/2024 | 9.71p | 10.70p | 9.71p | 10.00p | 5928330 |
| 06/11/2024 | 10.74p | 10.98p | 9.65p | 9.70p | 7124075 |
| 05/11/2024 | 11.18p | 12.04p | 10.18p | 10.74p | 19856094 |
| 04/11/2024 | 8.40p | 10.70p | 8.40p | 10.66p | 23616324 |
| 01/11/2024 | 8.16p | 8.35p | 7.79p | 8.10p | 2100584 |
| 31/10/2024 | 8.50p | 9.00p | 8.16p | 8.16p | 1392969 |
| 30/10/2024 | 8.00p | 9.44p | 7.70p | 8.42p | 5922496 |
| 29/10/2024 | 8.00p | 8.19p | 7.85p | 8.18p | 2481659 |
| 28/10/2024 | 8.50p | 8.99p | 7.77p | 7.90p | 2282946 |
| 25/10/2024 | 8.94p | 8.94p | 8.06p | 8.31p | 1392604 |
| 24/10/2024 | 8.21p | 8.89p | 8.11p | 8.60p | 1600327 |
| 23/10/2024 | 8.84p | 8.91p | 8.45p | 8.45p | 2081915 |
| 22/10/2024 | 8.60p | 8.94p | 8.32p | 8.82p | 5059279 |
| 21/10/2024 | 7.80p | 8.91p | 7.51p | 8.56p | 8172310 |
| 18/10/2024 | 7.71p | 7.88p | 6.61p | 7.74p | 9426958 |
| 17/10/2024 | 8.25p | 8.40p | 7.71p | 7.82p | 3208681 |
| 16/10/2024 | 8.10p | 8.79p | 7.74p | 8.30p | 2615557 |
| 15/10/2024 | 8.40p | 8.93p | 7.81p | 8.29p | 4716966 |
| 14/10/2024 | 8.50p | 8.99p | 8.00p | 8.54p | 3193507 |
| 11/10/2024 | 8.60p | 9.00p | 8.10p | 8.30p | 3208568 |
| 10/10/2024 | 9.00p | 9.20p | 7.51p | 8.50p | 16227940 |
| 09/10/2024 | 9.92p | 10.06p | 9.09p | 9.30p | 1743521 |
| 08/10/2024 | 9.80p | 10.50p | 9.73p | 9.90p | 2062374 |
| 07/10/2024 | 10.50p | 10.50p | 9.81p | 9.90p | 1202091 |
| 04/10/2024 | 9.50p | 10.40p | 9.50p | 10.00p | 1920702 |
| 03/10/2024 | 9.84p | 10.10p | 9.25p | 9.80p | 4306241 |
| 02/10/2024 | 10.00p | 10.20p | 9.73p | 9.80p | 6001641 |
| 01/10/2024 | 12.00p | 12.50p | 9.25p | 10.30p | 39057544 |
| 30/09/2024 | 11.80p | 12.64p | 11.62p | 11.90p | 1516359 |
| 27/09/2024 | 11.90p | 12.30p | 11.76p | 12.00p | 2567326 |
| 26/09/2024 | 11.80p | 12.50p | 11.73p | 11.88p | 1330581 |
| 25/09/2024 | 12.00p | 12.98p | 11.75p | 11.92p | 2101597 |
| 24/09/2024 | 12.82p | 12.84p | 12.12p | 12.12p | 1431178 |
| 23/09/2024 | 12.52p | 13.00p | 12.22p | 12.50p | 978856 |
| 20/09/2024 | 12.50p | 12.80p | 12.02p | 12.64p | 3754360 |
| 19/09/2024 | 12.14p | 12.98p | 12.12p | 12.34p | 1381040 |
| 18/09/2024 | 12.50p | 13.16p | 11.93p | 12.20p | 1411470 |
| 17/09/2024 | 12.98p | 12.98p | 12.50p | 12.52p | 1286090 |
| 16/09/2024 | 13.00p | 13.00p | 12.26p | 12.70p | 2082357 |
| 13/09/2024 | 12.26p | 12.98p | 12.02p | 12.36p | 1618224 |
| 12/09/2024 | 12.02p | 12.98p | 11.86p | 12.30p | 2253209 |
| 11/09/2024 | 12.00p | 12.98p | 11.58p | 11.92p | 10375656 |
| 10/09/2024 | 12.40p | 12.56p | 11.58p | 12.00p | 1731647 |
| 09/09/2024 | 12.00p | 13.18p | 12.00p | 12.30p | 1972952 |
| 06/09/2024 | 12.52p | 13.92p | 12.02p | 12.32p | 1288899 |
| 05/09/2024 | 13.30p | 13.90p | 12.34p | 12.94p | 2884560 |
| 04/09/2024 | 12.50p | 14.20p | 11.70p | 12.50p | 3645354 |
| 03/09/2024 | 12.98p | 14.20p | 12.00p | 12.60p | 2177515 |
| 02/09/2024 | 12.50p | 13.00p | 12.44p | 12.60p | 951098 |
| 30/08/2024 | 12.60p | 14.28p | 12.52p | 12.96p | 1674370 |
| 29/08/2024 | 13.50p | 13.98p | 12.43p | 12.60p | 2655504 |
| 28/08/2024 | 14.00p | 14.00p | 12.85p | 13.00p | 3211497 |
| 27/08/2024 | 13.00p | 14.00p | 13.00p | 13.56p | 1311240 |
| 23/08/2024 | 13.32p | 15.06p | 13.02p | 13.64p | 895489 |
| 22/08/2024 | 13.50p | 14.82p | 13.32p | 13.40p | 904793 |
| 21/08/2024 | 13.80p | 14.98p | 13.02p | 13.72p | 995336 |
| 20/08/2024 | 14.00p | 14.00p | 13.40p | 13.48p | 2109037 |
| 19/08/2024 | 13.50p | 13.98p | 13.30p | 13.66p | 1420465 |
| 16/08/2024 | 13.90p | 14.00p | 13.58p | 13.80p | 1231302 |
| 15/08/2024 | 14.92p | 15.26p | 13.64p | 13.88p | 1008649 |
| 14/08/2024 | 14.20p | 15.32p | 13.70p | 13.88p | 1906294 |
| 13/08/2024 | 13.80p | 15.32p | 13.70p | 14.02p | 2360681 |
| 12/08/2024 | 13.86p | 14.98p | 13.54p | 13.98p | 1435793 |
| 09/08/2024 | 14.00p | 15.00p | 13.54p | 14.00p | 872519 |
| 08/08/2024 | 14.02p | 15.00p | 13.66p | 13.84p | 930327 |
| 07/08/2024 | 14.84p | 14.98p | 13.72p | 14.00p | 1490856 |
| 06/08/2024 | 14.10p | 14.50p | 13.60p | 13.80p | 2433885 |
| 05/08/2024 | 13.90p | 14.48p | 13.18p | 13.70p | 4983040 |
| 02/08/2024 | 14.64p | 15.22p | 13.50p | 14.40p | 3771500 |
| 01/08/2024 | 15.52p | 15.98p | 14.70p | 14.84p | 2460327 |
| 31/07/2024 | 15.20p | 15.70p | 14.61p | 15.00p | 2356360 |
| 30/07/2024 | 15.68p | 15.98p | 15.00p | 15.06p | 1181030 |
| 29/07/2024 | 15.34p | 15.98p | 15.10p | 15.24p | 2865068 |
| 26/07/2024 | 15.50p | 16.62p | 14.84p | 15.90p | 2739807 |
| 25/07/2024 | 15.10p | 15.68p | 14.80p | 15.20p | 3328231 |
| 24/07/2024 | 15.80p | 17.20p | 14.80p | 15.00p | 5467696 |
| 23/07/2024 | 16.02p | 17.38p | 15.02p | 15.60p | 7558287 |
| 22/07/2024 | 17.20p | 17.78p | 16.36p | 16.78p | 3107095 |
| 19/07/2024 | 16.82p | 18.04p | 16.00p | 16.22p | 2231132 |
| 18/07/2024 | 18.00p | 18.38p | 16.64p | 16.80p | 3935533 |
| 17/07/2024 | 18.30p | 19.00p | 17.35p | 17.66p | 2430078 |
| 16/07/2024 | 18.00p | 18.68p | 17.32p | 18.20p | 750446 |
| 15/07/2024 | 18.00p | 19.00p | 17.02p | 18.00p | 2258123 |
| 12/07/2024 | 17.98p | 18.00p | 17.22p | 18.00p | 931877 |
| 11/07/2024 | 17.92p | 17.96p | 17.00p | 17.58p | 970660 |
| 10/07/2024 | 17.60p | 18.28p | 17.02p | 17.62p | 1131706 |
| 09/07/2024 | 17.50p | 18.50p | 17.00p | 17.50p | 1856535 |
| 08/07/2024 | 18.30p | 18.52p | 17.26p | 17.62p | 2578479 |
| 05/07/2024 | 17.20p | 18.50p | 16.92p | 18.28p | 3351623 |
| 04/07/2024 | 16.60p | 17.47p | 16.02p | 17.00p | 3902225 |
| 03/07/2024 | 16.40p | 17.18p | 16.00p | 16.42p | 2369820 |
| 02/07/2024 | 16.80p | 17.70p | 16.21p | 16.22p | 2922634 |
| 01/07/2024 | 16.50p | 17.48p | 16.28p | 16.82p | 3234181 |
| 28/06/2024 | 17.10p | 17.38p | 15.05p | 16.80p | 5863784 |
| 27/06/2024 | 17.80p | 18.00p | 16.82p | 17.10p | 2739243 |
| 26/06/2024 | 18.20p | 18.87p | 17.60p | 17.60p | 2873212 |
| 25/06/2024 | 18.70p | 19.84p | 18.00p | 18.00p | 782221 |
| 24/06/2024 | 18.50p | 19.98p | 17.92p | 18.34p | 2591332 |
| 21/06/2024 | 19.46p | 20.00p | 18.34p | 19.00p | 4937478 |
| 20/06/2024 | 18.80p | 19.98p | 18.50p | 19.46p | 3675180 |
| 19/06/2024 | 17.70p | 19.78p | 17.31p | 18.78p | 8270471 |
| 18/06/2024 | 16.80p | 18.06p | 16.80p | 17.34p | 6265757 |
| 17/06/2024 | 17.02p | 18.00p | 16.50p | 16.68p | 2508089 |
| 14/06/2024 | 16.62p | 17.88p | 16.00p | 16.92p | 9818448 |
| 13/06/2024 | 15.68p | 16.98p | 15.50p | 16.48p | 9892789 |
| 12/06/2024 | 15.90p | 16.10p | 15.10p | 15.74p | 9383512 |
| 11/06/2024 | 15.00p | 16.72p | 14.72p | 15.80p | 46564248 |
| 10/06/2024 | 20.35p | 20.60p | 19.06p | 19.18p | 2143736 |
| 07/06/2024 | 20.00p | 21.45p | 19.72p | 20.60p | 1494162 |
| 06/06/2024 | 22.00p | 22.40p | 19.92p | 20.50p | 4307903 |
| 05/06/2024 | 22.00p | 23.95p | 21.50p | 21.75p | 2253417 |
| 04/06/2024 | 22.50p | 23.60p | 22.00p | 22.80p | 1956810 |
| 03/06/2024 | 23.40p | 24.95p | 22.35p | 23.25p | 2402123 |
| 31/05/2024 | 25.00p | 26.24p | 23.20p | 23.20p | 7064142 |
| 30/05/2024 | 23.50p | 24.24p | 21.65p | 24.15p | 1992387 |
| 29/05/2024 | 23.00p | 23.60p | 22.05p | 23.25p | 2196570 |
| 28/05/2024 | 21.00p | 23.30p | 21.00p | 23.00p | 2138386 |
| 24/05/2024 | 22.00p | 22.95p | 21.15p | 22.50p | 1607022 |
| 23/05/2024 | 22.00p | 23.40p | 21.05p | 22.60p | 3773010 |
| 22/05/2024 | 22.00p | 22.00p | 21.05p | 21.75p | 887263 |
| 21/05/2024 | 21.50p | 22.00p | 20.05p | 21.25p | 815975 |
| 20/05/2024 | 20.95p | 21.84p | 20.05p | 21.50p | 1953911 |
| 17/05/2024 | 21.00p | 21.00p | 20.10p | 20.40p | 1442031 |
| 16/05/2024 | 20.95p | 21.00p | 19.82p | 20.80p | 1213124 |
*Close Price adjusted for both dividends and splits