African Pioneer PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	1.950	1.950	1.910	1.950	1.950	428,571
2023-03-28	2.000	2.100	2.000	2.000	2.000	105
2023-03-27	2.000	2.150	1.900	2.000	2.000	176,764
2023-03-24	2.000	2.050	2.000	2.000	2.000	67,573
2023-03-23	2.050	2.100	1.985	2.000	2.000	730,306
2023-03-22	2.150	2.173	2.050	2.050	2.050	75,141
2023-03-21	2.150	2.200	2.100	2.150	2.150	10,144
2023-03-20	2.200	2.200	2.150	2.150	2.150	12,384
2023-03-17	2.344	2.344	2.100	2.200	2.200	1,293,586
2023-03-16	2.400	2.500	2.300	2.400	2.400	184
2023-03-15	2.400	2.500	2.300	2.400	2.400	650,442
2023-03-14	2.400	2.500	2.325	2.400	2.400	22,456
2023-03-13	2.400	2.400	2.300	2.400	2.400	451
2023-03-10	2.400	2.400	2.400	2.400	2.400	0
2023-03-09	2.400	2.500	2.400	2.400	2.400	210
2023-03-08	2.400	2.500	2.400	2.400	2.400	17,070
2023-03-07	2.450	2.500	2.320	2.400	2.400	442,862
2023-03-06	2.450	2.500	2.413	2.450	2.450	1,366
2023-03-03	2.600	2.676	2.400	2.450	2.450	790,273
2023-03-02	2.600	2.600	2.524	2.600	2.600	107,747
2023-03-01	2.600	2.700	2.600	2.600	2.600	450,520
2023-02-28	2.850	3.000	2.575	2.650	2.650	1,530,345
2023-02-27	2.850	3.000	2.850	2.850	2.850	254
2023-02-24	2.850	3.120	2.700	2.850	2.850	28,448
2023-02-23	2.850	2.930	2.700	2.850	2.850	17,524
2023-02-22	2.850	2.850	2.706	2.850	2.850	73,691
2023-02-21	2.900	3.000	2.800	2.900	2.900	17,811
2023-02-20	2.900	2.940	2.800	2.900	2.900	73,014
2023-02-17	2.900	3.000	2.800	2.900	2.900	1,592
2023-02-16	2.900	2.950	2.800	2.900	2.900	499
2023-02-15	2.900	2.900	2.800	2.900	2.900	212
2023-02-14	2.900	2.900	2.800	2.900	2.900	45,335
2023-02-13	2.950	3.000	2.820	2.900	2.900	15,212
2023-02-10	3.100	3.180	2.901	2.950	2.950	733,703
2023-02-09	3.100	3.200	3.006	3.100	3.100	459,593
2023-02-08	3.150	3.200	3.010	3.100	3.100	447,075
2023-02-07	3.150	3.300	3.066	3.150	3.150	189,341
2023-02-06	3.700	3.900	3.150	3.150	3.150	1,935,944
2023-02-03	3.450	3.700	3.300	3.550	3.550	1,055,700
2023-02-02	3.200	3.600	3.100	3.450	3.450	348,751
2023-02-01	3.200	3.280	3.100	3.200	3.200	757,465
2023-01-31	3.200	3.300	3.140	3.200	3.200	516,533
2023-01-30	3.150	3.225	3.100	3.200	3.200	615,955
2023-01-27	3.150	3.150	3.000	3.150	3.150	60,408
2023-01-26	2.900	3.188	2.800	3.150	3.150	341,151
2023-01-25	3.100	3.230	2.775	2.900	2.900	588,006
2023-01-24	3.300	3.500	2.920	3.100	3.100	647,674
2023-01-23	3.300	3.500	3.180	3.300	3.300	385,941
2023-01-20	3.200	3.500	3.000	3.300	3.300	608,248
2023-01-19	3.600	3.600	3.000	3.200	3.200	961,713
2023-01-18	3.700	3.800	3.600	3.700	3.700	7,390
2023-01-17	3.700	4.000	3.600	3.700	3.700	1,343,971
2023-01-16	3.200	4.000	3.000	3.700	3.700	3,257,764
2023-01-13	3.200	3.380	3.000	3.200	3.200	2,366,116
2023-01-12	3.000	3.296	3.000	3.200	3.200	1,515,992
2023-01-11	2.697	3.100	2.697	3.000	3.000	2,006,329
2023-01-10	2.550	2.645	2.550	2.550	2.550	165,650
2023-01-09	2.500	2.700	2.300	2.500	2.500	178,650
2023-01-06	2.500	2.680	2.300	2.500	2.500	130,128
2023-01-05	2.500	2.700	2.440	2.440	2.440	66,301

← NewerPage 16 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.