African Pioneer PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	2.250	2.300	2.130	2.200	2.200	280,538
2023-06-27	2.250	2.300	2.200	2.250	2.250	80,072
2023-06-26	2.250	2.290	2.250	2.250	2.250	1,379,809
2023-06-23	2.400	2.430	2.250	2.250	2.250	393,541
2023-06-22	2.400	2.440	2.300	2.400	2.400	381,849
2023-06-21	2.400	2.450	2.344	2.400	2.400	161,341
2023-06-20	2.400	2.464	2.326	2.400	2.400	374,449
2023-06-19	2.500	2.800	2.300	2.400	2.400	2,157,035
2023-06-16	2.900	2.944	2.812	2.900	2.900	238,044
2023-06-15	2.900	2.900	2.820	2.900	2.900	201,628
2023-06-14	2.900	3.000	2.815	2.900	2.900	225,200
2023-06-13	2.900	3.000	2.600	2.900	2.900	450,796
2023-06-12	2.900	2.970	2.810	2.900	2.900	129,316
2023-06-09	2.900	2.975	2.900	2.900	2.900	50,000
2023-06-08	2.850	2.980	2.833	2.900	2.900	379,331
2023-06-07	2.880	2.880	2.755	2.850	2.850	328,970
2023-06-06	2.900	3.100	2.800	2.900	2.900	789,686
2023-06-05	2.900	3.000	2.800	2.900	2.900	572
2023-06-02	2.900	2.990	2.800	2.900	2.900	16,888
2023-06-01	2.950	3.048	2.800	2.900	2.900	396,591
2023-05-31	2.950	3.100	2.950	2.950	2.950	849
2023-05-30	2.900	2.990	2.800	2.950	2.950	71,542
2023-05-26	2.900	3.000	2.900	2.900	2.900	299
2023-05-25	3.050	3.200	2.900	2.900	2.900	26,654
2023-05-24	3.050	3.148	2.915	3.050	3.050	513,618
2023-05-23	3.100	3.160	2.880	3.050	3.050	119,265
2023-05-22	3.100	3.200	3.000	3.100	3.100	27,647
2023-05-19	3.050	3.170	3.006	3.100	3.100	203,682
2023-05-18	2.885	3.200	2.885	3.050	3.050	412,783
2023-05-17	2.850	2.900	2.800	2.850	2.850	443,190
2023-05-16	2.850	3.200	2.700	2.850	2.850	881,442
2023-05-15	2.850	2.970	2.715	2.850	2.850	1,101
2023-05-12	2.850	2.991	2.715	2.850	2.850	890,452
2023-05-11	3.000	3.050	2.700	2.850	2.850	393,414
2023-05-10	3.000	3.200	2.820	3.000	3.000	8,808
2023-05-09	3.000	3.050	2.800	3.000	3.000	310,188
2023-05-05	3.000	3.070	2.800	3.000	3.000	179,290
2023-05-04	3.000	3.090	2.800	3.000	3.000	324,567
2023-05-03	2.900	3.000	2.800	3.000	3.000	316,709
2023-05-02	3.250	3.300	2.800	2.900	2.900	832,678
2023-04-28	3.150	3.300	3.000	3.250	3.250	797,871
2023-04-27	3.000	3.350	2.800	3.050	3.050	1,863,171
2023-04-26	2.750	3.250	2.600	3.000	3.000	2,445,849
2023-04-25	2.360	3.000	2.360	2.750	2.750	8,838,388
2023-04-24	2.200	2.340	2.022	2.200	2.200	493,081
2023-04-21	2.200	2.340	2.089	2.200	2.200	97,545
2023-04-20	2.200	2.340	2.100	2.200	2.200	13,196
2023-04-19	2.150	2.250	2.089	2.200	2.200	298,447
2023-04-18	2.100	2.216	1.977	2.150	2.150	1,119,877
2023-04-17	2.100	2.280	1.960	2.100	2.100	125,073
2023-04-14	2.100	2.300	2.100	2.100	2.100	428
2023-04-13	2.100	2.300	1.900	2.100	2.100	563,776
2023-04-12	2.000	2.090	2.000	2.000	2.000	488,875
2023-04-11	2.000	2.100	1.900	2.000	2.000	81,755
2023-04-06	2.000	2.100	1.900	2.000	2.000	149,154
2023-04-05	2.000	2.000	1.900	2.000	2.000	105
2023-04-04	2.000	2.000	2.000	2.000	2.000	300,000
2023-04-03	2.000	2.100	2.000	2.000	2.000	206,231
2023-03-31	1.980	2.100	1.980	2.080	2.080	1,287,483
2023-03-30	1.950	1.950	1.900	1.950	1.950	101,090

← NewerPage 15 of 21 · 1,241 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.