1. Share Prices

  2. African Pioneer PLC (AFP)

0.73p-0.05 (-6.45%)12 Dec 2025, 16:06
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
Nov 5, 20251.30p1.30p1.13p1.30p655,395
Nov 4, 20251.30p1.35p1.22p1.27p1,327,576
Nov 3, 20251.47p1.47p1.20p1.30p462,732
Oct 31, 20251.05p1.47p1.00p1.30p4,801,529
Oct 30, 20251.25p1.30p1.00p1.05p2,650,622
Oct 29, 20251.25p1.27p1.16p1.25p871,905
Oct 28, 20251.25p1.30p1.19p1.25p56,920
Oct 27, 20251.25p1.29p1.20p1.25p267,405
Oct 24, 20251.35p1.50p1.20p1.25p481,471
Oct 23, 20251.35p1.23p1.23p1.23p37,627
Oct 22, 20251.35p1.37p1.21p1.35p267,327
Oct 21, 20251.35p1.37p1.21p1.35p327,005
Oct 20, 20251.35p1.37p1.21p1.35p1,019,319
Oct 17, 20251.40p1.48p1.21p1.35p3,342,834
Oct 16, 20251.40p1.50p1.30p1.40p131,847
Oct 15, 20251.40p1.49p1.30p1.40p1,492,035
Oct 14, 20251.35p1.50p1.25p1.35p1,012,111
Oct 13, 20251.35p1.47p1.20p1.35p2,431,051
Oct 10, 20251.20p1.49p1.22p1.35p1,841,495
Oct 9, 20251.32p1.40p1.10p1.20p1,500,871
Oct 8, 20251.30p1.33p1.23p1.30p547,874
Oct 7, 20251.20p1.40p1.10p1.30p2,345,366
Oct 6, 20251.18p1.30p0.90p1.15p4,178,423
Oct 3, 20251.00p1.08p0.97p1.00p774,644
Oct 2, 20251.00p1.00p1.00p1.00p186,750
Oct 1, 20250.93p1.10p0.90p1.00p797,634
Sep 30, 20251.02p1.07p0.86p0.93p5,079,450
Sep 29, 20251.02p1.04p0.95p1.02p56,351
Sep 26, 20251.02p1.10p1.04p1.10p31,478
Sep 25, 20251.02p1.04p0.95p1.02p67,414
Sep 24, 20251.02p1.10p1.04p1.02p23,035
Sep 23, 20251.05p1.07p0.95p1.02p10,006
Sep 22, 20251.00p1.15p0.95p1.05p1,679,383
Sep 19, 20251.00p1.07p0.90p1.00p20,917
Sep 18, 20251.00p1.07p0.90p1.00p93,599
Sep 17, 20251.00p1.10p0.90p1.00p248,690
Sep 16, 20251.00p1.07p0.92p1.00p63,294
Sep 15, 20251.05p1.09p1.00p1.00p468,367
Sep 12, 20251.10p1.14p1.00p1.05p1,173,629
Sep 11, 20251.10p1.14p1.01p1.10p49,474
Sep 10, 20251.10p1.14p1.01p1.10p21,393
Sep 9, 20251.10p1.19p1.04p1.10p196,969
Sep 8, 20251.10p1.19p1.04p1.10p381,206
Sep 5, 20251.10p1.14p1.01p1.10p54,484
Sep 4, 20251.10p1.14p1.14p1.10p197,181
Sep 3, 20251.10p1.17p1.01p1.10p719,379
Sep 2, 20251.10p1.17p1.17p1.10p4,335
Sep 1, 20251.10p1.17p1.03p1.10p192,602
Aug 29, 20251.05p1.10p1.02p1.10p248,182
Aug 28, 20251.05p1.01p1.01p1.05p4,000
12345
Showing 1 to 50 of 222

Most Read

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wizz Air Holdings PLC1,194.007.37
Burberry Group PLC1,272.504.47
Foresight Environmental Infrastructure Limited67.403.85
Hays PLC53.803.36
Harbour Energy PLC205.803.31
Chemring Group PLC475.003.04
Risers/fallers data from previous trading day.