African Pioneer PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 3.200 | 3.380 | 3.020 | 3.200 | 3.200 | 79,126 |
| 2024-06-06 | 3.200 | 3.200 | 3.020 | 3.200 | 3.200 | 80 |
| 2024-06-05 | 3.200 | 3.380 | 3.000 | 3.200 | 3.200 | 314,458 |
| 2024-06-04 | 2.900 | 3.400 | 2.811 | 3.200 | 3.200 | 1,423,756 |
| 2024-06-03 | 2.650 | 3.080 | 2.525 | 2.900 | 2.900 | 610,056 |
| 2024-05-31 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 0 |
| 2024-05-30 | 2.750 | 2.875 | 2.500 | 2.650 | 2.650 | 550,312 |
| 2024-05-29 | 2.750 | 2.750 | 2.525 | 2.750 | 2.750 | 6,522 |
| 2024-05-28 | 2.750 | 2.875 | 2.525 | 2.750 | 2.750 | 292 |
| 2024-05-24 | 2.750 | 2.975 | 2.500 | 2.750 | 2.750 | 21,017 |
| 2024-05-23 | 2.750 | 2.975 | 2.655 | 2.750 | 2.750 | 96,902 |
| 2024-05-22 | 2.750 | 3.000 | 2.500 | 2.750 | 2.750 | 3,660 |
| 2024-05-21 | 2.750 | 2.975 | 2.500 | 2.750 | 2.750 | 49,060 |
| 2024-05-20 | 2.700 | 3.000 | 2.500 | 2.750 | 2.750 | 12,387 |
| 2024-05-17 | 2.700 | 2.892 | 2.510 | 2.700 | 2.700 | 174,774 |
| 2024-05-16 | 2.700 | 2.890 | 2.700 | 2.700 | 2.700 | 320,015 |
| 2024-05-15 | 2.450 | 2.880 | 2.400 | 2.700 | 2.700 | 276,429 |
| 2024-05-14 | 2.500 | 2.510 | 2.275 | 2.450 | 2.450 | 172,694 |
| 2024-05-13 | 2.200 | 2.507 | 2.000 | 2.500 | 2.500 | 787,318 |
| 2024-05-10 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 0 |
| 2024-05-09 | 2.200 | 2.400 | 2.000 | 2.200 | 2.200 | 367,986 |
| 2024-05-08 | 2.200 | 2.275 | 2.104 | 2.200 | 2.200 | 303,642 |
| 2024-05-07 | 2.000 | 2.300 | 1.860 | 2.200 | 2.200 | 566,154 |
| 2024-05-03 | 2.000 | 2.200 | 2.000 | 2.000 | 2.000 | 208,895 |
| 2024-05-02 | 2.000 | 2.125 | 1.912 | 2.000 | 2.000 | 230,000 |
| 2024-05-01 | 2.000 | 2.200 | 1.800 | 2.000 | 2.000 | 5,896 |
| 2024-04-30 | 2.000 | 2.000 | 1.912 | 2.000 | 2.000 | 2,197 |
| 2024-04-29 | 1.950 | 2.190 | 1.912 | 2.000 | 2.000 | 318,923 |
| 2024-04-26 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2024-04-25 | 1.895 | 2.100 | 1.895 | 1.950 | 1.950 | 778,091 |
| 2024-04-24 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2024-04-23 | 1.850 | 1.850 | 1.760 | 1.850 | 1.850 | 6,256 |
| 2024-04-22 | 1.875 | 1.875 | 1.850 | 1.850 | 1.850 | 105,000 |
| 2024-04-19 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2024-04-18 | 1.950 | 2.000 | 1.820 | 1.900 | 1.900 | 1,000,054 |
| 2024-04-17 | 1.950 | 2.100 | 1.800 | 1.950 | 1.950 | 1,385 |
| 2024-04-16 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2024-04-15 | 1.950 | 2.010 | 1.820 | 1.950 | 1.950 | 254,405 |
| 2024-04-12 | 1.950 | 2.010 | 1.820 | 1.950 | 1.950 | 149,169 |
| 2024-04-11 | 1.950 | 2.022 | 1.950 | 1.950 | 1.950 | 65,238 |
| 2024-04-10 | 1.950 | 1.950 | 1.810 | 1.950 | 1.950 | 250,000 |
| 2024-04-09 | 1.950 | 2.040 | 1.815 | 1.950 | 1.950 | 132,195 |
| 2024-04-08 | 1.850 | 2.000 | 1.700 | 1.950 | 1.950 | 458,672 |
| 2024-04-05 | 1.850 | 1.940 | 1.700 | 1.850 | 1.850 | 6,961 |
| 2024-04-04 | 1.850 | 1.850 | 1.700 | 1.850 | 1.850 | 35,000 |
| 2024-04-03 | 1.800 | 2.000 | 1.700 | 1.850 | 1.850 | 176,121 |
| 2024-04-02 | 1.850 | 1.994 | 1.800 | 1.800 | 1.800 | 62,664 |
| 2024-03-28 | 1.900 | 2.000 | 1.760 | 1.850 | 1.850 | 87,292 |
| 2024-03-27 | 2.004 | 2.004 | 1.900 | 1.900 | 1.900 | 497,557 |
| 2024-03-26 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 0 |
| 2024-03-25 | 2.200 | 2.200 | 2.188 | 2.200 | 2.200 | 360 |
| 2024-03-22 | 2.200 | 2.200 | 2.008 | 2.200 | 2.200 | 4,198 |
| 2024-03-21 | 2.200 | 2.200 | 2.120 | 2.200 | 2.200 | 46,606 |
| 2024-03-20 | 2.200 | 2.400 | 2.000 | 2.200 | 2.200 | 1,808 |
| 2024-03-19 | 2.200 | 2.200 | 2.000 | 2.200 | 2.200 | 403,245 |
| 2024-03-18 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 0 |
| 2024-03-15 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 0 |
| 2024-03-14 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 0 |
| 2024-03-13 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 0 |
| 2024-03-12 | 2.200 | 2.200 | 2.020 | 2.200 | 2.200 | 195 |
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.