African Pioneer PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	2.150	2.150	2.150	2.150	2.150	0
2023-09-20	2.150	2.183	2.015	2.150	2.150	952
2023-09-19	2.150	2.183	2.000	2.150	2.150	25,019
2023-09-18	2.150	2.150	2.100	2.150	2.150	45,605
2023-09-15	2.200	2.200	2.110	2.200	2.200	19,508
2023-09-14	2.200	2.200	2.110	2.200	2.200	987
2023-09-13	2.200	2.200	2.110	2.200	2.200	48,087
2023-09-12	2.200	2.200	2.100	2.200	2.200	24,558
2023-09-11	2.200	2.200	2.110	2.200	2.200	250,027
2023-09-08	2.200	2.200	2.100	2.200	2.200	48,061
2023-09-07	2.200	2.220	2.110	2.200	2.200	6,066
2023-09-06	2.200	2.200	2.110	2.200	2.200	20
2023-09-05	2.200	2.200	2.110	2.200	2.200	30
2023-09-04	2.200	2.300	2.100	2.200	2.200	11,843
2023-09-01	2.250	2.250	2.250	2.250	2.250	0
2023-08-31	2.250	2.280	2.100	2.250	2.250	225,010
2023-08-30	2.250	2.250	2.115	2.250	2.250	1,010
2023-08-29	2.250	2.250	2.106	2.250	2.250	26,211
2023-08-25	2.250	2.330	2.115	2.250	2.250	105,313
2023-08-24	2.300	2.400	2.115	2.250	2.250	55,747
2023-08-23	2.300	2.300	2.210	2.300	2.300	20
2023-08-22	2.300	2.300	2.210	2.300	2.300	20
2023-08-21	2.300	2.300	2.200	2.300	2.300	613
2023-08-18	2.300	2.350	2.200	2.300	2.300	121,659
2023-08-17	2.300	2.325	2.200	2.300	2.300	50,010
2023-08-16	2.300	2.300	2.200	2.300	2.300	10
2023-08-15	2.300	2.400	2.200	2.300	2.300	96,251
2023-08-14	2.300	2.340	2.200	2.300	2.300	75,417
2023-08-11	2.300	2.350	2.200	2.300	2.300	3,359
2023-08-10	2.300	2.300	2.200	2.300	2.300	10
2023-08-09	2.300	2.300	2.200	2.300	2.300	20
2023-08-08	2.311	2.311	2.200	2.300	2.300	817,697
2023-08-07	2.350	2.494	2.266	2.400	2.400	50,643
2023-08-04	2.350	2.494	2.266	2.350	2.350	4,250
2023-08-03	2.300	2.500	2.100	2.350	2.350	209,563
2023-08-02	2.300	2.500	2.100	2.300	2.300	150,355
2023-08-01	2.300	2.300	2.231	2.300	2.300	56,855
2023-07-31	2.300	2.492	2.226	2.300	2.300	48,736
2023-07-28	2.300	2.300	2.226	2.300	2.300	10
2023-07-27	2.300	2.300	2.300	2.300	2.300	0
2023-07-26	2.300	2.300	2.300	2.300	2.300	0
2023-07-25	2.300	2.300	2.224	2.300	2.300	120,512
2023-07-24	2.300	2.300	2.222	2.300	2.300	6,067
2023-07-21	2.300	2.300	2.300	2.300	2.300	0
2023-07-20	2.300	2.300	2.222	2.300	2.300	22,768
2023-07-19	2.300	2.300	2.300	2.300	2.300	0
2023-07-18	2.300	2.394	2.300	2.300	2.300	121,174
2023-07-17	2.200	2.400	2.100	2.250	2.250	566,714
2023-07-14	2.200	2.290	2.188	2.200	2.200	218,329
2023-07-13	2.200	2.296	2.188	2.200	2.200	217,780
2023-07-12	2.150	2.300	2.150	2.300	2.300	323,972
2023-07-11	2.100	2.196	2.070	2.100	2.100	29,379
2023-07-10	2.100	2.100	2.100	2.100	2.100	0
2023-07-07	2.100	2.196	2.050	2.100	2.100	19,419
2023-07-06	2.150	2.210	2.100	2.100	2.100	618,152
2023-07-05	2.150	2.217	2.150	2.150	2.150	118,003
2023-07-04	2.150	2.300	2.150	2.150	2.150	117,763
2023-07-03	2.150	2.270	2.050	2.150	2.150	688,790
2023-06-30	2.100	2.300	2.050	2.150	2.150	1,566,129
2023-06-29	2.200	2.200	2.070	2.100	2.100	1,133,205

← NewerPage 14 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.