African Pioneer PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	2.100	2.190	2.010	2.100	2.100	4,450
2024-08-30	2.205	2.205	2.000	2.100	2.100	227,754
2024-08-29	2.250	2.250	2.125	2.250	2.250	324,215
2024-08-28	2.275	2.275	2.202	2.250	2.250	22,233
2024-08-27	2.300	2.400	2.200	2.300	2.300	785,428
2024-08-23	2.300	2.300	2.250	2.300	2.300	8,485
2024-08-22	2.300	2.300	2.210	2.300	2.300	1,916
2024-08-21	2.300	2.388	2.200	2.300	2.300	259
2024-08-20	2.300	2.388	2.300	2.300	2.300	41
2024-08-19	2.250	2.300	2.233	2.300	2.300	102,298
2024-08-16	2.250	2.250	2.250	2.250	2.250	0
2024-08-15	2.200	2.298	2.200	2.250	2.250	709,236
2024-08-14	2.150	2.200	2.150	2.150	2.150	45
2024-08-13	2.150	2.195	2.150	2.150	2.150	113
2024-08-12	2.150	2.150	2.150	2.150	2.150	0
2024-08-09	2.150	2.150	2.100	2.150	2.150	300,000
2024-08-08	2.150	2.180	2.105	2.150	2.150	6,387
2024-08-07	2.150	2.200	2.100	2.150	2.150	3,372
2024-08-06	2.150	2.200	2.060	2.150	2.150	12,969
2024-08-05	2.150	2.185	2.105	2.150	2.150	2,333
2024-08-02	2.195	2.195	2.150	2.150	2.150	45
2024-08-01	2.200	2.285	2.200	2.200	2.200	1
2024-07-31	2.200	2.285	2.200	2.200	2.200	88,555
2024-07-30	2.200	2.200	2.120	2.200	2.200	51,752
2024-07-29	2.300	2.385	2.072	2.200	2.200	1,394,959
2024-07-26	2.300	2.300	2.116	2.300	2.300	90,306
2024-07-25	2.300	2.400	2.300	2.300	2.300	47
2024-07-24	2.300	2.400	2.300	2.300	2.300	25,000
2024-07-23	2.250	2.373	2.250	2.250	2.250	4,214
2024-07-22	2.450	2.500	2.215	2.250	2.250	126,441
2024-07-19	2.450	2.700	2.215	2.450	2.450	121,322
2024-07-18	2.450	2.450	2.215	2.450	2.450	10,397
2024-07-17	2.450	2.700	2.450	2.450	2.450	2,982
2024-07-16	2.450	2.700	2.225	2.450	2.450	1,675
2024-07-15	2.450	2.450	2.450	2.450	2.450	0
2024-07-12	2.450	2.450	2.450	2.450	2.450	0
2024-07-11	2.400	2.400	2.200	2.400	2.400	41
2024-07-10	2.400	2.400	2.220	2.400	2.400	245,148
2024-07-09	2.400	2.500	2.200	2.400	2.400	20,979
2024-07-08	2.400	2.400	2.400	2.400	2.400	0
2024-07-05	2.400	2.400	2.400	2.400	2.400	0
2024-07-04	2.400	2.530	2.400	2.400	2.400	1,976
2024-07-03	2.400	2.400	2.400	2.400	2.400	0
2024-07-02	2.400	2.600	2.400	2.400	2.400	40
2024-07-01	2.400	2.540	2.220	2.400	2.400	69,656
2024-06-28	2.400	2.540	2.280	2.400	2.400	89,705
2024-06-27	2.295	2.600	2.295	2.400	2.400	1,000,038
2024-06-26	2.350	2.362	2.200	2.200	2.200	374,477
2024-06-25	2.350	2.400	2.300	2.350	2.350	381,233
2024-06-24	2.350	2.350	2.310	2.350	2.350	336
2024-06-21	2.400	2.400	2.304	2.400	2.400	17,194
2024-06-20	2.400	2.470	2.400	2.400	2.400	20,000
2024-06-19	2.500	2.500	2.300	2.400	2.400	271,832
2024-06-18	2.550	2.550	2.305	2.550	2.550	22,347
2024-06-17	2.750	2.900	2.300	2.550	2.550	935,860
2024-06-14	3.050	3.200	2.500	2.750	2.750	582,229
2024-06-13	3.050	3.050	2.810	3.050	3.050	20,751
2024-06-12	3.050	3.050	2.800	3.050	3.050	3,150
2024-06-11	3.100	3.299	2.800	3.050	3.050	225,810
2024-06-10	3.200	3.380	2.900	3.100	3.100	319,852

← NewerPage 10 of 21 · 1,244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.