African Pioneer PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	2.500	2.700	2.300	2.500	2.500	29,842
2023-01-03	2.300	2.700	2.100	2.500	2.500	650,099
2022-12-30	2.300	2.480	2.300	2.300	2.300	226,956
2022-12-29	2.300	2.300	2.120	2.300	2.300	1,041
2022-12-28	2.175	2.500	2.175	2.300	2.300	858,580
2022-12-23	2.100	2.100	2.100	2.100	2.100	0
2022-12-22	2.100	2.200	2.100	2.100	2.100	113
2022-12-21	2.100	2.100	2.000	2.100	2.100	52,000
2022-12-20	2.194	2.194	1.871	2.100	2.100	2,894,784
2022-12-19	2.300	2.300	2.300	2.300	2.300	0
2022-12-16	2.300	2.400	2.180	2.300	2.300	1,315,053
2022-12-15	2.450	2.500	2.260	2.300	2.300	874,821
2022-12-14	2.450	2.450	2.400	2.450	2.450	54,941
2022-12-13	2.500	2.500	2.450	2.450	2.450	1,125
2022-12-12	2.682	2.682	2.366	2.550	2.550	1,388,197
2022-12-09	2.750	3.000	2.500	2.750	2.750	352,088
2022-12-08	2.750	2.800	2.556	2.750	2.750	1,290,089
2022-12-07	2.800	2.800	2.720	2.750	2.750	600,107
2022-12-06	3.000	3.000	2.824	3.000	3.000	236,306
2022-12-05	3.000	3.200	2.800	3.000	3.000	352,676
2022-12-02	3.150	3.200	3.000	3.000	3.000	656,903
2022-12-01	3.150	3.400	3.000	3.150	3.150	734,731
2022-11-30	2.779	3.500	2.779	3.150	3.150	2,684,382
2022-11-29	2.712	2.712	2.566	2.650	2.650	475,000
2022-11-28	2.850	2.850	2.800	2.850	2.850	125,000
2022-11-25	2.900	2.900	2.812	2.900	2.900	151,229
2022-11-24	2.850	2.900	2.800	2.900	2.900	100,418
2022-11-23	2.900	2.900	2.816	2.850	2.850	562,227
2022-11-22	3.050	3.075	2.915	3.050	3.050	233,309
2022-11-21	3.050	3.200	2.925	3.050	3.050	56,401
2022-11-18	3.050	3.200	2.900	3.050	3.050	3,925
2022-11-17	3.000	3.188	2.830	3.050	3.050	290,374
2022-11-16	3.018	3.018	2.820	3.000	3.000	625,035
2022-11-15	3.100	3.100	2.902	3.100	3.100	1,069,333
2022-11-14	3.250	3.500	3.000	3.250	3.250	69,556
2022-11-11	3.100	3.500	3.030	3.250	3.250	484
2022-11-10	3.100	3.190	3.100	3.100	3.100	4,543
2022-11-09	3.050	3.176	3.000	3.100	3.100	566,775
2022-11-08	3.095	3.095	3.050	3.050	3.050	30,128
2022-11-07	3.400	3.500	3.100	3.100	3.100	124,189
2022-11-04	3.400	3.418	3.220	3.400	3.400	791,684
2022-11-03	3.443	3.443	3.200	3.400	3.400	103,338
2022-11-02	3.450	3.530	3.230	3.450	3.450	239,883
2022-11-01	3.650	3.800	3.230	3.450	3.450	951,443
2022-10-31	3.150	3.800	3.080	3.080	3.080	902,148
2022-10-28	3.150	3.300	3.000	3.150	3.150	254,823
2022-10-27	3.100	3.300	2.900	3.150	3.150	924,420
2022-10-26	3.450	3.600	2.900	3.100	3.100	1,345,084
2022-10-25	2.650	3.650	2.622	3.450	3.450	4,910,863
2022-10-24	2.050	2.800	2.018	2.650	2.650	2,010,595
2022-10-21	1.910	2.050	1.910	2.050	2.050	673,292
2022-10-20	1.900	2.000	1.900	1.900	1.900	1,020
2022-10-19	1.900	1.920	1.900	1.900	1.900	2,604
2022-10-18	2.050	2.090	1.800	1.900	1.900	302,999
2022-10-17	2.050	2.200	1.915	2.050	2.050	105,590
2022-10-14	2.050	2.190	1.900	2.050	2.050	472,285
2022-10-13	2.050	2.050	1.850	2.050	2.050	162,163
2022-10-12	2.050	2.090	1.900	2.050	2.050	228,842
2022-10-11	2.050	2.050	2.000	2.050	2.050	168,571
2022-10-10	2.100	2.160	2.000	2.100	2.100	3,550

← NewerPage 17 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.