African Pioneer PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	2.200	2.200	2.020	2.200	2.200	195
2024-03-11	2.200	2.200	2.010	2.200	2.200	52,788
2024-03-08	2.200	2.250	2.010	2.200	2.200	645,263
2024-03-07	2.200	2.200	2.200	2.200	2.200	0
2024-03-06	2.200	2.200	2.200	2.200	2.200	0
2024-03-05	2.200	2.400	2.000	2.200	2.200	3,996
2024-03-04	2.200	2.275	2.020	2.200	2.200	529
2024-03-01	2.200	2.275	2.020	2.200	2.200	57,545
2024-02-29	2.200	2.275	2.200	2.200	2.200	539
2024-02-28	2.200	2.200	2.020	2.200	2.200	223
2024-02-27	2.200	2.200	2.200	2.200	2.200	0
2024-02-26	2.200	2.275	2.020	2.200	2.200	865
2024-02-23	2.200	2.348	2.075	2.200	2.200	84,071
2024-02-22	2.200	2.380	2.079	2.200	2.200	356,606
2024-02-21	2.200	2.390	2.075	2.200	2.200	53,179
2024-02-20	2.200	2.400	2.000	2.200	2.200	29,446
2024-02-19	2.200	2.320	2.071	2.200	2.200	265,670
2024-02-16	2.100	2.320	2.070	2.200	2.200	277,974
2024-02-15	2.050	2.150	1.820	2.000	2.000	273,364
2024-02-14	1.950	2.200	1.801	2.050	2.050	62,240
2024-02-13	1.950	2.150	1.801	1.950	1.950	146
2024-02-12	1.950	1.950	1.950	1.950	1.950	0
2024-02-09	1.950	2.150	1.801	1.950	1.950	85,613
2024-02-08	1.750	2.200	1.700	1.950	1.950	87,520
2024-02-07	1.950	2.000	1.760	1.800	1.800	344,364
2024-02-06	1.950	1.950	1.950	1.950	1.950	0
2024-02-05	2.150	2.200	1.900	1.950	1.950	74,947
2024-02-02	2.150	2.270	2.000	2.150	2.150	1,022,678
2024-02-01	2.150	2.187	2.000	2.150	2.150	131,675
2024-01-31	2.150	2.190	2.150	2.150	2.150	25,729
2024-01-30	2.150	2.195	2.001	2.150	2.150	127,070
2024-01-29	2.150	2.190	2.015	2.150	2.150	22,727
2024-01-26	2.150	2.150	2.150	2.150	2.150	0
2024-01-25	2.150	2.190	2.010	2.150	2.150	91,055
2024-01-24	2.150	2.195	2.150	2.150	2.150	21,571
2024-01-23	2.200	2.300	1.910	2.150	2.150	2,041,473
2024-01-22	2.350	2.400	2.200	2.200	2.200	763,332
2024-01-19	2.600	2.645	2.300	2.350	2.350	103,640
2024-01-18	2.600	2.600	2.600	2.600	2.600	0
2024-01-17	2.600	2.600	2.310	2.600	2.600	502,115
2024-01-16	2.650	2.800	2.500	2.650	2.650	225,574
2024-01-15	2.310	2.800	2.310	2.650	2.650	1,974,401
2024-01-12	2.500	2.680	2.200	2.250	2.250	502,604
2024-01-11	2.350	2.700	2.200	2.500	2.500	79,761
2024-01-10	2.350	2.350	2.230	2.350	2.350	35,000
2024-01-09	2.350	2.425	2.350	2.350	2.350	289,650
2024-01-08	2.350	2.500	2.200	2.350	2.350	7,198
2024-01-05	2.310	2.425	2.310	2.350	2.350	332,231
2024-01-04	2.300	2.400	2.200	2.300	2.300	144,329
2024-01-03	2.495	2.495	2.200	2.300	2.300	4,199,487
2024-01-02	2.350	2.800	2.300	2.600	2.600	903,525
2023-12-29	2.350	2.500	1.600	2.350	2.350	552,182
2023-12-28	2.350	2.500	2.350	2.350	2.350	5,785
2023-12-27	2.063	2.500	2.063	2.350	2.350	946,426
2023-12-22	2.000	2.050	2.000	2.000	2.000	100,000
2023-12-21	2.200	2.200	2.000	2.000	2.000	2,305,553
2023-12-20	2.200	2.200	2.200	2.200	2.200	0
2023-12-19	2.200	2.200	2.000	2.200	2.200	43
2023-12-18	2.200	2.270	2.000	2.200	2.200	35,005
2023-12-15	2.200	2.270	2.000	2.200	2.200	100,869

← NewerPage 12 of 21 · 1,245 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.