African Pioneer PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	2.200	2.400	2.000	2.200	2.200	170,616
2023-12-13	2.200	2.200	2.200	2.200	2.200	0
2023-12-12	2.200	2.300	2.022	2.200	2.200	300,652
2023-12-11	2.200	2.200	2.110	2.200	2.200	71,097
2023-12-08	2.200	2.380	2.200	2.200	2.200	230
2023-12-07	2.200	2.400	2.020	2.200	2.200	166,313
2023-12-06	2.200	2.380	2.020	2.200	2.200	4,478
2023-12-05	2.200	2.200	2.200	2.200	2.200	0
2023-12-04	2.200	2.380	2.020	2.200	2.200	5,066
2023-12-01	2.200	2.392	2.200	2.200	2.200	1,298
2023-11-30	2.200	2.400	2.200	2.200	2.200	7,636
2023-11-29	2.150	2.400	2.020	2.200	2.200	122,729
2023-11-28	2.150	2.400	1.900	2.150	2.150	284
2023-11-27	2.150	2.240	1.950	2.150	2.150	5,358
2023-11-24	2.150	2.400	1.930	2.150	2.150	640
2023-11-23	2.150	2.270	1.900	2.150	2.150	66,195
2023-11-22	2.150	2.400	1.900	2.150	2.150	8,997
2023-11-21	2.150	2.150	1.925	2.150	2.150	335
2023-11-20	2.150	2.375	1.925	2.150	2.150	24,235
2023-11-17	2.150	2.275	1.925	2.150	2.150	18,814
2023-11-16	2.150	2.375	1.925	2.150	2.150	20
2023-11-15	2.150	2.400	1.900	2.150	2.150	401,802
2023-11-14	2.150	2.150	2.150	2.150	2.150	0
2023-11-13	2.150	2.380	1.925	2.150	2.150	161,776
2023-11-10	2.150	2.370	2.150	2.150	2.150	124
2023-11-09	2.150	2.370	1.905	2.150	2.150	64,380
2023-11-08	2.150	2.150	1.925	2.150	2.150	60,100
2023-11-07	2.100	2.400	1.900	2.150	2.150	47,567
2023-11-06	2.100	2.292	1.920	2.100	2.100	266,356
2023-11-03	2.100	2.280	1.920	2.100	2.100	211,283
2023-11-02	2.100	2.150	1.920	2.100	2.100	72,881
2023-11-01	2.200	2.300	1.900	2.100	2.100	575,073
2023-10-31	2.200	2.250	2.020	2.200	2.200	2,431
2023-10-30	2.200	2.250	1.925	2.200	2.200	250,082
2023-10-27	2.100	2.200	2.020	2.200	2.200	266,966
2023-10-26	2.200	2.400	1.900	2.100	2.100	656,371
2023-10-25	2.000	2.400	2.000	2.200	2.200	663,602
2023-10-24	2.000	2.000	1.730	2.000	2.000	102,938
2023-10-23	1.750	2.290	1.700	2.000	2.000	1,456,870
2023-10-20	1.650	1.680	1.515	1.650	1.650	273,222
2023-10-19	1.650	1.680	1.515	1.650	1.650	31
2023-10-18	2.000	2.000	1.600	1.650	1.650	1,535,163
2023-10-17	2.100	2.100	1.800	2.000	2.000	300,205
2023-10-16	2.100	2.100	2.000	2.100	2.100	5,913
2023-10-13	2.100	2.130	2.010	2.100	2.100	11,747
2023-10-12	2.100	2.200	2.010	2.100	2.100	190
2023-10-11	2.100	2.100	2.010	2.100	2.100	10
2023-10-10	2.100	2.140	2.010	2.100	2.100	117
2023-10-09	2.150	2.200	2.000	2.100	2.100	26,701
2023-10-06	2.150	2.164	2.015	2.150	2.150	31,862
2023-10-05	2.150	2.150	2.015	2.150	2.150	10
2023-10-04	2.150	2.300	2.000	2.150	2.150	10,898
2023-10-03	2.150	2.164	2.150	2.150	2.150	1,155
2023-10-02	2.150	2.164	2.015	2.150	2.150	3,660
2023-09-29	2.150	2.164	2.015	2.150	2.150	795
2023-09-28	2.150	2.150	2.000	2.150	2.150	2,775
2023-09-27	2.150	2.170	2.015	2.150	2.150	76,390
2023-09-26	2.150	2.150	2.015	2.150	2.150	10
2023-09-25	2.150	2.150	2.015	2.150	2.150	10
2023-09-22	2.150	2.150	2.150	2.150	2.150	0

← NewerPage 13 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.