1. Share Prices

  2. African Pioneer PLC (AFP)

2.70p+0.00 (+0.00%)17 May 2024, 13:26
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

African Pioneer PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 17, 20242.70p2.89p2.51p2.70p174,774
May 16, 20242.70p2.89p2.70p2.70p320,015
May 15, 20242.45p2.88p2.40p2.70p276,429
May 14, 20242.50p2.51p2.27p2.45p172,694
May 13, 20242.20p2.51p2.00p2.50p787,318
May 9, 20242.20p2.40p2.00p2.20p367,986
May 8, 20242.20p2.27p2.10p2.20p303,642
May 7, 20242.00p2.30p1.86p2.20p566,154
May 3, 20242.00p2.20p2.02p2.00p208,895
May 2, 20242.00p2.13p1.91p2.00p230,000
May 1, 20242.00p2.20p1.80p2.00p5,896
Apr 30, 20242.00p1.91p1.91p2.00p2,197
Apr 29, 20241.95p2.19p1.91p2.00p318,923
Apr 25, 20241.85p2.10p1.90p1.95p778,091
Apr 23, 20241.85p1.76p1.76p1.85p6,256
Apr 22, 20241.90p1.88p1.88p1.85p105,000
Apr 18, 20241.95p2.00p1.82p1.90p1,000,054
Apr 17, 20241.95p2.10p1.80p1.95p1,385
Apr 15, 20241.95p2.01p1.82p1.95p254,405
Apr 12, 20241.95p2.01p1.82p1.95p149,169
Apr 11, 20241.95p2.02p2.02p1.95p65,238
Apr 10, 20241.95p1.85p1.81p1.95p250,000
Apr 9, 20241.95p2.04p1.81p1.95p132,195
Apr 8, 20241.85p2.00p1.70p1.95p458,672
Apr 5, 20241.85p1.94p1.70p1.85p6,961
Apr 4, 20241.85p1.70p1.70p1.85p35,000
Apr 3, 20241.80p2.00p1.70p1.85p176,121
Apr 2, 20241.85p1.99p1.80p1.80p62,664
Mar 28, 20241.90p2.00p1.76p1.85p87,292
Mar 27, 20242.20p2.00p1.90p1.90p497,557
Mar 25, 20242.20p2.19p2.19p2.20p360
Mar 22, 20242.20p2.01p2.01p2.20p4,198
Mar 21, 20242.20p2.12p2.12p2.20p46,606
Mar 20, 20242.20p2.40p2.00p2.20p1,808
Mar 19, 20242.20p2.15p2.00p2.20p403,245
Mar 12, 20242.20p2.02p2.02p2.20p195
Mar 11, 20242.20p2.17p2.01p2.20p52,788
Mar 8, 20242.20p2.25p2.01p2.20p645,263
Mar 5, 20242.20p2.40p2.00p2.20p3,996
Mar 4, 20242.20p2.27p2.02p2.20p529
Mar 1, 20242.20p2.27p2.02p2.20p57,545
Feb 29, 20242.20p2.27p2.27p2.20p539
Feb 28, 20242.20p2.02p2.02p2.20p223
Feb 26, 20242.20p2.27p2.02p2.20p865
Feb 23, 20242.20p2.35p2.08p2.20p84,071
Feb 22, 20242.20p2.38p2.08p2.20p356,606
Feb 21, 20242.20p2.39p2.08p2.20p53,179
Feb 20, 20242.20p2.40p2.00p2.20p29,446
Feb 19, 20242.20p2.32p2.07p2.20p265,670
Feb 16, 20242.10p2.32p2.07p2.20p277,974
12345
Showing 1 to 50 of 223

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hochschild Mining PLC168.005.66
Premier Foods PLC176.203.65
Antofagasta PLC2,365.003.55
Auction Technology Group PLC584.003.55
Fresnillo PLC615.003.36
Mobico Group PLC66.853.32

Fallers

CompanyPrice% Chg
Entain PLC722.00-5.52
Wizz Air Holdings PLC2,020.00-4.54
Ashtead Group PLC5,764.00-4.51
Savills PLC1,110.00-4.31
W.A.G Payment Solutions PLC67.40-4.26
Burberry Group PLC1,100.00-3.51
Risers/fallers data from previous trading day. Today's data available from 8:15am.